date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,33.5,33.62,33.49,33.56,27500.0,29.081,29.1852,29.0723,29.1331,27500.0
2004-01-23 10:00:00,33.56,33.65,33.5,33.53,29400.0,29.1331,29.2112,29.081,29.1071,29400.0
2004-01-23 10:30:00,33.53,33.54,33.38,33.41,53200.0,29.1071,29.1157,28.9768,29.0029,53200.0
2004-01-23 11:00:00,33.41,33.43,33.4,33.42,36600.0,29.0029,29.0202,28.9942,29.0116,36600.0
2004-01-23 11:30:00,33.4,33.41,33.4,33.4,16400.0,28.9942,29.0029,28.9942,28.9942,16400.0
2004-01-23 12:00:00,33.41,33.42,33.24,33.27,58000.0,29.0029,29.0116,28.8553,28.8814,58000.0
2004-01-23 12:30:00,33.26,33.29,33.14,33.14,37600.0,28.8727,28.8987,28.7685,28.7685,37600.0
2004-01-23 13:00:00,33.14,33.16,32.98,32.98,81300.0,28.7685,28.7859,28.6296,28.6296,81300.0
2004-01-23 13:30:00,32.98,33.07,32.96,32.97,26700.0,28.6296,28.7077,28.6122,28.6209,26700.0
2004-01-23 14:00:00,32.94,32.95,32.85,32.93,36200.0,28.5949,28.6036,28.5168,28.5862,36200.0
2004-01-23 14:30:00,32.92,32.92,32.83,32.84,17600.0,28.5775,28.5775,28.4994,28.5081,17600.0
2004-01-23 15:00:00,32.84,32.85,32.71,32.76,40300.0,28.5081,28.5168,28.3952,28.4386,40300.0
2004-01-23 15:30:00,32.78,32.91,32.76,32.91,48600.0,28.456,28.5688,28.4386,28.5688,48600.0
2004-01-26 09:30:00,32.91,32.91,32.81,32.87,33400.0,28.5688,28.5688,28.482,28.5341,33400.0
2004-01-26 10:00:00,32.86,32.9,32.81,32.86,12000.0,28.5254,28.5602,28.482,28.5254,12000.0
2004-01-26 10:30:00,32.86,32.88,32.85,32.88,11800.0,28.5254,28.5428,28.5168,28.5428,11800.0
2004-01-26 11:00:00,32.88,32.88,32.78,32.78,22500.0,28.5428,28.5428,28.456,28.456,22500.0
2004-01-26 11:30:00,32.78,32.79,32.77,32.79,45200.0,28.456,28.4647,28.4473,28.4647,45200.0
2004-01-26 12:00:00,32.78,32.85,32.75,32.83,51100.0,28.456,28.5168,28.4299,28.4994,51100.0
2004-01-26 12:30:00,32.83,32.85,32.82,32.83,23700.0,28.4994,28.5168,28.4907,28.4994,23700.0
2004-01-26 13:00:00,32.83,32.85,32.72,32.74,37200.0,28.4994,28.5168,28.4039,28.4213,37200.0
2004-01-26 13:30:00,32.74,32.76,32.71,32.73,16100.0,28.4213,28.4386,28.3952,28.4126,16100.0
2004-01-26 14:00:00,32.73,32.98,32.73,32.96,105300.0,28.4126,28.6296,28.4126,28.6122,105300.0
2004-01-26 14:30:00,32.96,32.99,32.94,32.97,18700.0,28.6122,28.6383,28.5949,28.6209,18700.0
2004-01-26 15:00:00,32.97,33.02,32.97,32.99,75800.0,28.6209,28.6643,28.6209,28.6383,75800.0
2004-01-26 15:30:00,32.99,32.99,32.89,32.9,74100.0,28.6383,28.6383,28.5515,28.5602,74100.0
2004-01-27 09:30:00,33.0,33.1,32.95,33.02,19800.0,28.647,28.7338,28.6036,28.6643,19800.0
2004-01-27 10:00:00,33.01,33.04,32.9,33.0,14200.0,28.6556,28.6817,28.5602,28.647,14200.0
2004-01-27 10:30:00,33.01,33.13,32.95,33.11,16600.0,28.6556,28.7598,28.6036,28.7425,16600.0
2004-01-27 11:00:00,33.13,33.3,33.13,33.28,43300.0,28.7598,28.9074,28.7598,28.89,43300.0
2004-01-27 11:30:00,33.29,33.44,33.28,33.39,24200.0,28.8987,29.0289,28.89,28.9855,24200.0
2004-01-27 12:00:00,33.39,33.4,33.25,33.28,23900.0,28.9855,28.9942,28.864,28.89,23900.0
2004-01-27 12:30:00,33.28,33.4,33.28,33.29,18500.0,28.89,28.9942,28.89,28.8987,18500.0
2004-01-27 13:00:00,33.3,33.3,33.22,33.25,26200.0,28.9074,28.9074,28.8379,28.864,26200.0
2004-01-27 13:30:00,33.26,33.4,33.25,33.39,22700.0,28.8727,28.9942,28.864,28.9855,22700.0
2004-01-27 14:00:00,33.39,33.4,33.32,33.36,28100.0,28.9855,28.9942,28.9248,28.9595,28100.0
2004-01-27 14:30:00,33.37,33.43,33.36,33.43,47700.0,28.9682,29.0202,28.9595,29.0202,47700.0
2004-01-27 15:00:00,33.43,33.5,33.39,33.44,30800.0,29.0202,29.081,28.9855,29.0289,30800.0
2004-01-27 15:30:00,33.44,33.49,33.41,33.45,46400.0,29.0289,29.0723,29.0029,29.0376,46400.0
2004-01-28 09:30:00,33.68,33.69,33.33,33.35,33900.0,29.2373,29.2459,28.9334,28.9508,33900.0
2004-01-28 10:00:00,33.35,33.47,33.34,33.42,24800.0,28.9508,29.055,28.9421,29.0116,24800.0
2004-01-28 10:30:00,33.4,33.44,33.35,33.38,18200.0,28.9942,29.0289,28.9508,28.9768,18200.0
2004-01-28 11:00:00,33.39,33.53,33.39,33.49,55700.0,28.9855,29.1071,28.9855,29.0723,55700.0
2004-01-28 11:30:00,33.49,33.55,33.47,33.53,14400.0,29.0723,29.1244,29.055,29.1071,14400.0
2004-01-28 12:00:00,33.53,33.68,33.51,33.68,19500.0,29.1071,29.2373,29.0897,29.2373,19500.0
2004-01-28 12:30:00,33.64,33.67,33.61,33.64,34500.0,29.2025,29.2286,29.1765,29.2025,34500.0
2004-01-28 13:00:00,33.64,33.7,33.6,33.7,28700.0,29.2025,29.2546,29.1678,29.2546,28700.0
2004-01-28 13:30:00,33.7,33.75,33.7,33.73,17700.0,29.2546,29.298,29.2546,29.2807,17700.0
2004-01-28 14:00:00,33.73,33.77,33.63,33.64,42700.0,29.2807,29.3154,29.1939,29.2025,42700.0
2004-01-28 14:30:00,33.63,33.64,33.51,33.57,55300.0,29.1939,29.2025,29.0897,29.1418,55300.0
2004-01-28 15:00:00,33.57,33.6,33.44,33.44,77300.0,29.1418,29.1678,29.0289,29.0289,77300.0
2004-01-28 15:30:00,33.44,33.45,33.27,33.29,76400.0,29.0289,29.0376,28.8814,28.8987,76400.0
2004-02-02 09:30:00,33.54,33.59,33.51,33.58,22900.0,29.1157,29.1591,29.0897,29.1505,22900.0
2004-02-02 10:00:00,33.58,33.59,33.5,33.54,15200.0,29.1505,29.1591,29.081,29.1157,15200.0
2004-02-02 10:30:00,33.52,33.57,33.5,33.5,21400.0,29.0984,29.1418,29.081,29.081,21400.0
2004-02-02 11:00:00,33.48,33.5,33.44,33.49,41200.0,29.0636,29.081,29.0289,29.0723,41200.0
2004-02-02 11:30:00,33.53,33.71,33.48,33.71,19200.0,29.1071,29.2633,29.0636,29.2633,19200.0
2004-02-02 12:00:00,33.75,33.88,33.74,33.87,33800.0,29.298,29.4109,29.2894,29.4022,33800.0
2004-02-02 12:30:00,33.87,33.97,33.8,33.94,22500.0,29.4022,29.489,29.3414,29.463,22500.0
2004-02-02 13:00:00,33.91,33.97,33.9,33.91,31100.0,29.4369,29.489,29.4282,29.4369,31100.0
2004-02-02 13:30:00,33.92,33.95,33.91,33.94,14300.0,29.4456,29.4717,29.4369,29.463,14300.0
2004-02-02 14:00:00,33.94,33.94,33.83,33.93,20800.0,29.463,29.463,29.3675,29.4543,20800.0
2004-02-02 14:30:00,33.93,33.94,33.82,33.87,15900.0,29.4543,29.463,29.3588,29.4022,15900.0
2004-02-02 15:00:00,33.89,33.9,33.75,33.76,15800.0,29.4196,29.4282,29.298,29.3067,15800.0
2004-02-02 15:30:00,33.76,33.78,33.7,33.76,33900.0,29.3067,29.3241,29.2546,29.3067,33900.0
2004-02-03 09:30:00,33.77,33.99,33.73,33.91,19600.0,29.3154,29.5064,29.2807,29.4369,19600.0
2004-02-03 10:00:00,33.94,33.99,33.94,33.98,22900.0,29.463,29.5064,29.463,29.4977,22900.0
2004-02-03 10:30:00,33.98,33.99,33.97,33.99,14700.0,29.4977,29.5064,29.489,29.5064,14700.0
2004-02-03 11:00:00,33.99,34.1,33.98,34.06,41400.0,29.5064,29.6019,29.4977,29.5671,41400.0
2004-02-03 11:30:00,34.01,34.05,33.98,34.02,16400.0,29.5237,29.5585,29.4977,29.5324,16400.0
2004-02-03 12:00:00,34.02,34.11,33.99,34.07,18400.0,29.5324,29.6105,29.5064,29.5758,18400.0
2004-02-03 12:30:00,34.07,34.07,33.94,34.02,13200.0,29.5758,29.5758,29.463,29.5324,13200.0
2004-02-03 13:00:00,34.02,34.04,33.99,34.02,16800.0,29.5324,29.5498,29.5064,29.5324,16800.0
2004-02-03 13:30:00,34.03,34.1,34.01,34.1,20600.0,29.5411,29.6019,29.5237,29.6019,20600.0
2004-02-03 14:00:00,34.1,34.11,34.06,34.1,12200.0,29.6019,29.6105,29.5671,29.6019,12200.0
2004-02-03 14:30:00,34.1,34.13,34.08,34.11,21400.0,29.6019,29.6279,29.5845,29.6105,21400.0
2004-02-03 15:00:00,34.1,34.11,34.02,34.06,18200.0,29.6019,29.6105,29.5324,29.5671,18200.0
2004-02-03 15:30:00,34.06,34.09,34.02,34.02,46400.0,29.5671,29.5932,29.5324,29.5324,46400.0
2004-02-04 09:30:00,33.98,34.01,33.9,33.98,13500.0,29.4977,29.5237,29.4282,29.4977,13500.0
2004-02-04 10:00:00,33.98,34.06,33.98,34.06,38000.0,29.4977,29.5671,29.4977,29.5671,38000.0
2004-02-04 10:30:00,34.07,34.14,33.98,34.09,41900.0,29.5758,29.6366,29.4977,29.5932,41900.0
2004-02-04 11:00:00,34.09,34.35,34.07,34.35,42500.0,29.5932,29.8189,29.5758,29.8189,42500.0
2004-02-04 11:30:00,34.34,34.34,34.25,34.29,26900.0,29.8102,29.8102,29.7321,29.7668,26900.0
2004-02-04 12:00:00,34.29,34.45,34.28,34.41,12300.0,29.7668,29.9057,29.7581,29.871,12300.0
2004-02-04 12:30:00,34.41,34.41,34.27,34.33,9400.0,29.871,29.871,29.7494,29.8015,9400.0
2004-02-04 13:00:00,34.33,34.45,34.33,34.44,18500.0,29.8015,29.9057,29.8015,29.897,18500.0
2004-02-04 13:30:00,34.44,34.46,34.43,34.43,22000.0,29.897,29.9144,29.8883,29.8883,22000.0
2004-02-04 14:00:00,34.42,34.42,34.27,34.35,44300.0,29.8797,29.8797,29.7494,29.8189,44300.0
2004-02-04 14:30:00,34.32,34.46,34.3,34.41,22200.0,29.7928,29.9144,29.7755,29.871,22200.0
2004-02-04 15:00:00,34.42,34.48,34.41,34.45,35500.0,29.8797,29.9317,29.871,29.9057,35500.0
2004-02-04 15:30:00,34.45,34.5,34.4,34.4,46900.0,29.9057,29.9491,29.8623,29.8623,46900.0
2004-02-05 09:30:00,34.4,34.5,34.34,34.48,42200.0,29.8623,29.9491,29.8102,29.9317,42200.0
2004-02-05 10:00:00,34.47,34.49,34.39,34.41,22400.0,29.9231,29.9404,29.8536,29.871,22400.0
2004-02-05 10:30:00,34.41,34.71,34.41,34.71,32100.0,29.871,30.1314,29.871,30.1314,32100.0
2004-02-05 11:00:00,34.71,34.89,34.65,34.83,62600.0,30.1314,30.2877,30.0793,30.2356,62600.0
2004-02-05 11:30:00,34.84,34.96,34.83,34.84,72700.0,30.2443,30.3484,30.2356,30.2443,72700.0
2004-02-05 12:00:00,34.84,34.97,34.79,34.8,61800.0,30.2443,30.3571,30.2008,30.2095,61800.0
2004-02-05 12:30:00,34.8,34.81,34.73,34.75,18300.0,30.2095,30.2182,30.1488,30.1661,18300.0
2004-02-05 13:00:00,34.75,34.85,34.74,34.85,32400.0,30.1661,30.2529,30.1574,30.2529,32400.0
2004-02-05 13:30:00,34.85,35.1,34.85,35.1,50000.0,30.2529,30.47,30.2529,30.47,50000.0
2004-02-05 14:00:00,35.1,35.24,34.99,34.99,34300.0,30.47,30.5915,30.3745,30.3745,34300.0
2004-02-05 14:30:00,34.99,35.01,34.9,34.91,31500.0,30.3745,30.3918,30.2963,30.305,31500.0
2004-02-05 15:00:00,34.91,34.91,34.89,34.9,15300.0,30.305,30.305,30.2877,30.2963,15300.0
2004-02-05 15:30:00,34.9,34.91,34.8,34.88,65300.0,30.2963,30.305,30.2095,30.279,65300.0
2004-02-06 09:30:00,34.8,35.03,34.75,35.03,41100.0,30.2095,30.4092,30.1661,30.4092,41100.0
2004-02-06 10:00:00,35.02,35.19,35.02,35.04,28700.0,30.4005,30.5481,30.4005,30.4179,28700.0
2004-02-06 10:30:00,35.04,35.05,34.94,34.94,15400.0,30.4179,30.4266,30.3311,30.3311,15400.0
2004-02-06 11:00:00,34.94,34.95,34.75,34.83,21100.0,30.3311,30.3397,30.1661,30.2356,21100.0
2004-02-06 11:30:00,34.82,34.83,34.6,34.61,30200.0,30.2269,30.2356,30.0359,30.0446,30200.0
2004-02-06 12:00:00,34.61,34.64,34.55,34.6,17500.0,30.0446,30.0706,29.9925,30.0359,17500.0
2004-02-06 12:30:00,34.57,34.6,34.54,34.56,11500.0,30.0099,30.0359,29.9838,30.0012,11500.0
2004-02-06 13:00:00,34.56,34.72,34.55,34.72,41300.0,30.0012,30.1401,29.9925,30.1401,41300.0
2004-02-06 13:30:00,34.68,34.8,34.67,34.79,11700.0,30.1054,30.2095,30.0967,30.2008,11700.0
2004-02-06 14:00:00,34.77,34.8,34.69,34.73,23300.0,30.1835,30.2095,30.114,30.1488,23300.0
2004-02-06 14:30:00,34.73,34.78,34.65,34.72,11000.0,30.1488,30.1922,30.0793,30.1401,11000.0
2004-02-06 15:00:00,34.69,34.82,34.69,34.8,15500.0,30.114,30.2269,30.114,30.2095,15500.0
2004-02-06 15:30:00,34.8,34.88,34.78,34.82,37700.0,30.2095,30.279,30.1922,30.2269,37700.0
2004-02-09 09:30:00,34.8,34.8,34.65,34.8,36900.0,30.2095,30.2095,30.0793,30.2095,36900.0
2004-02-09 10:00:00,34.77,34.8,34.57,34.57,26500.0,30.1835,30.2095,30.0099,30.0099,26500.0
2004-02-09 10:30:00,34.55,34.57,34.35,34.36,22100.0,29.9925,30.0099,29.8189,29.8276,22100.0
2004-02-09 11:00:00,34.36,34.43,34.33,34.36,32200.0,29.8276,29.8883,29.8015,29.8276,32200.0
2004-02-09 11:30:00,34.36,34.44,34.35,34.38,11100.0,29.8276,29.897,29.8189,29.8449,11100.0
2004-02-09 12:00:00,34.38,34.44,34.34,34.44,15200.0,29.8449,29.897,29.8102,29.897,15200.0
2004-02-09 12:30:00,34.44,34.59,34.44,34.59,27600.0,29.897,30.0272,29.897,30.0272,27600.0
2004-02-09 13:00:00,34.58,34.59,34.5,34.53,24700.0,30.0185,30.0272,29.9491,29.9751,24700.0
2004-02-09 13:30:00,34.53,34.55,34.5,34.52,9000.0,29.9751,29.9925,29.9491,29.9665,9000.0
2004-02-09 14:00:00,34.49,34.5,34.47,34.48,8300.0,29.9404,29.9491,29.9231,29.9317,8300.0
2004-02-09 14:30:00,34.47,34.5,34.47,34.49,33000.0,29.9231,29.9491,29.9231,29.9404,33000.0
2004-02-09 15:00:00,34.49,34.53,34.49,34.51,22900.0,29.9404,29.9751,29.9404,29.9578,22900.0
2004-02-09 15:30:00,34.5,34.5,34.46,34.49,34600.0,29.9491,29.9491,29.9144,29.9404,34600.0
2004-02-10 10:00:00,34.67,34.78,34.65,34.76,19900.0,30.0967,30.1922,30.0793,30.1748,19900.0
2004-02-10 10:30:00,34.77,34.86,34.76,34.86,15300.0,30.1835,30.2616,30.1748,30.2616,15300.0
2004-02-10 11:00:00,34.84,34.84,34.76,34.77,10700.0,30.2443,30.2443,30.1748,30.1835,10700.0
2004-02-10 11:30:00,34.77,34.8,34.76,34.79,8200.0,30.1835,30.2095,30.1748,30.2008,8200.0
2004-02-10 12:00:00,34.78,34.8,34.76,34.77,9100.0,30.1922,30.2095,30.1748,30.1835,9100.0
2004-02-10 12:30:00,34.77,34.77,34.72,34.74,13500.0,30.1835,30.1835,30.1401,30.1574,13500.0
2004-02-10 13:00:00,34.74,34.74,34.67,34.69,21700.0,30.1574,30.1574,30.0967,30.114,21700.0
2004-02-10 13:30:00,34.69,34.77,34.67,34.74,14200.0,30.114,30.1835,30.0967,30.1574,14200.0
2004-02-10 14:00:00,34.75,34.8,34.74,34.79,36700.0,30.1661,30.2095,30.1574,30.2008,36700.0
2004-02-10 14:30:00,34.74,34.81,34.73,34.75,18400.0,30.1574,30.2182,30.1488,30.1661,18400.0
2004-02-10 15:00:00,34.75,34.78,34.72,34.78,24700.0,30.1661,30.1922,30.1401,30.1922,24700.0
2004-02-10 15:30:00,34.78,34.78,34.76,34.77,38200.0,30.1922,30.1922,30.1748,30.1835,38200.0
2004-02-11 09:30:00,34.76,34.77,34.63,34.63,19300.0,30.1748,30.1835,30.062,30.062,19300.0
2004-02-11 10:00:00,34.65,34.65,34.39,34.44,52700.0,30.0793,30.0793,29.8536,29.897,52700.0
2004-02-11 10:30:00,34.44,34.44,34.29,34.31,41600.0,29.897,29.897,29.7668,29.7842,41600.0
2004-02-11 11:00:00,34.31,34.38,34.3,34.34,39800.0,29.7842,29.8449,29.7755,29.8102,39800.0
2004-02-11 11:30:00,34.34,34.39,34.34,34.36,109700.0,29.8102,29.8536,29.8102,29.8276,109700.0
2004-02-11 12:00:00,34.36,34.38,34.3,34.38,33600.0,29.8276,29.8449,29.7755,29.8449,33600.0
2004-02-11 12:30:00,34.38,34.38,34.33,34.37,33000.0,29.8449,29.8449,29.8015,29.8362,33000.0
2004-02-11 13:00:00,34.43,34.55,34.43,34.53,32600.0,29.8883,29.9925,29.8883,29.9751,32600.0
2004-02-11 13:30:00,34.52,34.6,34.46,34.59,29400.0,29.9665,30.0359,29.9144,30.0272,29400.0
2004-02-11 14:00:00,34.59,34.75,34.59,34.69,46100.0,30.0272,30.1661,30.0272,30.114,46100.0
2004-02-11 14:30:00,34.69,34.74,34.61,34.74,32200.0,30.114,30.1574,30.0446,30.1574,32200.0
2004-02-11 15:00:00,34.75,34.75,34.66,34.74,24900.0,30.1661,30.1661,30.088,30.1574,24900.0
2004-02-11 15:30:00,34.74,34.8,34.57,34.8,62900.0,30.1574,30.2095,30.0099,30.2095,62900.0
2004-02-12 09:30:00,34.9,35.0,34.85,34.96,29800.0,30.2963,30.3831,30.2529,30.3484,29800.0
2004-02-12 10:00:00,34.96,35.0,34.93,34.94,22400.0,30.3484,30.3831,30.3224,30.3311,22400.0
2004-02-12 10:30:00,34.94,35.0,34.93,34.96,21100.0,30.3311,30.3831,30.3224,30.3484,21100.0
2004-02-12 11:00:00,34.95,35.0,34.93,35.0,23600.0,30.3397,30.3831,30.3224,30.3831,23600.0
2004-02-12 11:30:00,34.99,35.09,34.99,35.05,20600.0,30.3745,30.4613,30.3745,30.4266,20600.0
2004-02-12 12:00:00,35.05,35.14,35.0,35.14,18100.0,30.4266,30.5047,30.3831,30.5047,18100.0
2004-02-12 12:30:00,35.12,35.15,35.07,35.14,11600.0,30.4873,30.5134,30.4439,30.5047,11600.0
2004-02-12 13:00:00,35.14,35.14,35.07,35.07,11200.0,30.5047,30.5047,30.4439,30.4439,11200.0
2004-02-12 13:30:00,35.05,35.05,34.93,34.94,24600.0,30.4266,30.4266,30.3224,30.3311,24600.0
2004-02-12 14:00:00,34.95,34.95,34.75,34.77,37600.0,30.3397,30.3397,30.1661,30.1835,37600.0
2004-02-12 14:30:00,34.76,34.78,34.67,34.75,17100.0,30.1748,30.1922,30.0967,30.1661,17100.0
2004-02-12 15:00:00,34.74,34.75,34.58,34.71,16600.0,30.1574,30.1661,30.0185,30.1314,16600.0
2004-02-12 15:30:00,34.71,34.74,34.6,34.66,32600.0,30.1314,30.1574,30.0359,30.088,32600.0
2004-02-13 09:30:00,34.7,34.85,34.7,34.8,25000.0,30.1227,30.2529,30.1227,30.2095,25000.0
2004-02-13 10:00:00,34.8,34.8,34.74,34.74,18100.0,30.2095,30.2095,30.1574,30.1574,18100.0
2004-02-13 10:30:00,34.73,34.76,34.7,34.71,47200.0,30.1488,30.1748,30.1227,30.1314,47200.0
2004-02-13 11:00:00,34.71,34.78,34.7,34.73,18600.0,30.1314,30.1922,30.1227,30.1488,18600.0
2004-02-13 11:30:00,34.72,34.82,34.72,34.81,30700.0,30.1401,30.2269,30.1401,30.2182,30700.0
2004-02-13 12:00:00,34.81,34.85,34.75,34.81,18900.0,30.2182,30.2529,30.1661,30.2182,18900.0
2004-02-13 12:30:00,34.81,34.85,34.7,34.76,18000.0,30.2182,30.2529,30.1227,30.1748,18000.0
2004-02-13 13:00:00,34.76,34.99,34.76,34.94,34300.0,30.1748,30.3745,30.1748,30.3311,34300.0
2004-02-13 13:30:00,34.93,35.03,34.93,35.01,93400.0,30.3224,30.4092,30.3224,30.3918,93400.0
2004-02-13 14:00:00,35.02,35.32,35.02,35.32,25000.0,30.4005,30.6609,30.4005,30.6609,25000.0
2004-02-13 14:30:00,35.31,35.57,35.31,35.51,52800.0,30.6523,30.878,30.6523,30.8259,52800.0
2004-02-13 15:00:00,35.53,35.55,35.14,35.32,75800.0,30.8432,30.8606,30.5047,30.6609,75800.0
2004-02-13 15:30:00,35.35,35.54,35.31,35.51,77100.0,30.687,30.8519,30.6523,30.8259,77100.0
2004-02-17 09:30:00,35.5,35.54,35.36,35.53,30400.0,30.8172,30.8519,30.6957,30.8432,30400.0
2004-02-17 10:00:00,35.52,35.58,35.45,35.49,25400.0,30.8346,30.8866,30.7738,30.8085,25400.0
2004-02-17 10:30:00,35.49,35.54,35.33,35.39,49500.0,30.8085,30.8519,30.6696,30.7217,49500.0
2004-02-17 11:00:00,35.36,35.39,35.24,35.31,21200.0,30.6957,30.7217,30.5915,30.6523,21200.0
2004-02-17 11:30:00,35.31,35.39,35.23,35.33,30800.0,30.6523,30.7217,30.5828,30.6696,30800.0
2004-02-17 12:00:00,35.33,35.4,35.32,35.4,18100.0,30.6696,30.7304,30.6609,30.7304,18100.0
2004-02-17 12:30:00,35.39,35.4,35.32,35.39,13500.0,30.7217,30.7304,30.6609,30.7217,13500.0
2004-02-17 13:00:00,35.39,35.41,35.3,35.34,15100.0,30.7217,30.7391,30.6436,30.6783,15100.0
2004-02-17 13:30:00,35.36,35.4,35.34,35.38,8600.0,30.6957,30.7304,30.6783,30.713,8600.0
2004-02-17 14:00:00,35.39,35.41,35.35,35.4,13300.0,30.7217,30.7391,30.687,30.7304,13300.0
2004-02-17 14:30:00,35.4,35.41,35.35,35.4,19300.0,30.7304,30.7391,30.687,30.7304,19300.0
2004-02-17 15:00:00,35.37,35.39,35.33,35.35,25900.0,30.7043,30.7217,30.6696,30.687,25900.0
2004-02-17 15:30:00,35.35,35.44,35.35,35.4,32700.0,30.687,30.7651,30.687,30.7304,32700.0
2004-02-18 09:30:00,35.4,35.89,35.37,35.89,74500.0,30.7304,31.1557,30.7043,31.1557,74500.0
2004-02-18 10:00:00,35.86,35.92,35.77,35.78,34700.0,31.1297,31.1818,31.0516,31.0603,34700.0
2004-02-18 10:30:00,35.78,35.79,35.72,35.77,22000.0,31.0603,31.0689,31.0082,31.0516,22000.0
2004-02-18 11:00:00,35.76,35.78,35.75,35.78,37800.0,31.0429,31.0603,31.0342,31.0603,37800.0
2004-02-18 11:30:00,35.76,35.8,35.64,35.7,29300.0,31.0429,31.0776,30.9387,30.9908,29300.0
2004-02-18 12:00:00,35.7,35.73,35.66,35.73,13700.0,30.9908,31.0169,30.9561,31.0169,13700.0
2004-02-18 12:30:00,35.72,35.75,35.72,35.75,4900.0,31.0082,31.0342,31.0082,31.0342,4900.0
2004-02-18 13:00:00,35.75,35.75,35.65,35.71,11300.0,31.0342,31.0342,30.9474,30.9995,11300.0
2004-02-18 13:30:00,35.71,35.76,35.7,35.76,16800.0,30.9995,31.0429,30.9908,31.0429,16800.0
2004-02-18 14:00:00,35.76,35.76,35.62,35.64,16000.0,31.0429,31.0429,30.9214,30.9387,16000.0
2004-02-18 14:30:00,35.63,35.72,35.62,35.72,44100.0,30.93,31.0082,30.9214,31.0082,44100.0
2004-02-18 15:00:00,35.72,35.73,35.64,35.65,30300.0,31.0082,31.0169,30.9387,30.9474,30300.0
2004-02-18 15:30:00,35.65,35.65,35.46,35.46,60700.0,30.9474,30.9474,30.7825,30.7825,60700.0
2004-02-19 09:30:00,35.6,35.7,35.49,35.49,17800.0,30.904,30.9908,30.8085,30.8085,17800.0
2004-02-19 10:00:00,35.49,35.51,35.4,35.4,14900.0,30.8085,30.8259,30.7304,30.7304,14900.0
2004-02-19 10:30:00,35.36,35.37,35.17,35.17,46100.0,30.6957,30.7043,30.5307,30.5307,46100.0
2004-02-19 11:00:00,35.15,35.15,34.91,34.92,28000.0,30.5134,30.5134,30.305,30.3137,28000.0
2004-02-19 11:30:00,34.92,34.97,34.87,34.88,61600.0,30.3137,30.3571,30.2703,30.279,61600.0
2004-02-19 12:00:00,34.87,34.87,34.74,34.74,46200.0,30.2703,30.2703,30.1574,30.1574,46200.0
2004-02-19 12:30:00,34.74,34.84,34.65,34.81,49300.0,30.1574,30.2443,30.0793,30.2182,49300.0
2004-02-19 13:00:00,34.79,34.89,34.77,34.77,13000.0,30.2008,30.2877,30.1835,30.1835,13000.0
2004-02-19 13:30:00,34.77,34.77,34.69,34.69,30500.0,30.1835,30.1835,30.114,30.114,30500.0
2004-02-19 14:00:00,34.69,34.7,34.61,34.62,38100.0,30.114,30.1227,30.0446,30.0533,38100.0
2004-02-19 14:30:00,34.62,34.66,34.53,34.54,64600.0,30.0533,30.088,29.9751,29.9838,64600.0
2004-02-19 15:00:00,34.56,34.65,34.5,34.6,26200.0,30.0012,30.0793,29.9491,30.0359,26200.0
2004-02-19 15:30:00,34.6,34.66,34.58,34.63,51800.0,30.0359,30.088,30.0185,30.062,51800.0
2004-02-20 09:30:00,34.59,34.59,34.5,34.51,45300.0,30.0272,30.0272,29.9491,29.9578,45300.0
2004-02-20 10:00:00,34.5,34.74,34.45,34.72,42100.0,29.9491,30.1574,29.9057,30.1401,42100.0
2004-02-20 10:30:00,34.7,34.7,34.55,34.56,24300.0,30.1227,30.1227,29.9925,30.0012,24300.0
2004-02-20 11:00:00,34.56,34.61,34.54,34.61,24400.0,30.0012,30.0446,29.9838,30.0446,24400.0
2004-02-20 11:30:00,34.6,35.05,34.6,35.05,29200.0,30.0359,30.4266,30.0359,30.4266,29200.0
2004-02-20 12:00:00,35.05,35.09,34.78,34.8,34100.0,30.4266,30.4613,30.1922,30.2095,34100.0
2004-02-20 12:30:00,34.78,34.87,34.7,34.87,27600.0,30.1922,30.2703,30.1227,30.2703,27600.0
2004-02-20 13:00:00,34.87,34.93,34.85,34.88,6500.0,30.2703,30.3224,30.2529,30.279,6500.0
2004-02-20 13:30:00,34.88,34.88,34.77,34.78,14800.0,30.279,30.279,30.1835,30.1922,14800.0
2004-02-20 14:00:00,34.79,34.85,34.79,34.85,34700.0,30.2008,30.2529,30.2008,30.2529,34700.0
2004-02-20 14:30:00,34.86,34.87,34.71,34.71,37900.0,30.2616,30.2703,30.1314,30.1314,37900.0
2004-02-20 15:00:00,34.72,34.72,34.59,34.6,57100.0,30.1401,30.1401,30.0272,30.0359,57100.0
2004-02-20 15:30:00,34.6,34.6,34.45,34.45,110400.0,30.0359,30.0359,29.9057,29.9057,110400.0
2004-02-23 09:30:00,34.4,34.44,34.2,34.36,55500.0,29.8623,29.897,29.6887,29.8276,55500.0
2004-02-23 10:00:00,34.36,34.36,34.07,34.16,60200.0,29.8276,29.8276,29.5758,29.654,60200.0
2004-02-23 10:30:00,34.13,34.37,34.0,34.07,93100.0,29.6279,29.8362,29.5151,29.5758,93100.0
2004-02-23 11:00:00,34.07,34.07,33.65,33.7,100600.0,29.5758,29.5758,29.2112,29.2546,100600.0
2004-02-23 11:30:00,33.72,33.8,33.5,33.58,88600.0,29.272,29.3414,29.081,29.1505,88600.0
2004-02-23 12:00:00,33.58,33.64,33.55,33.56,40100.0,29.1505,29.2025,29.1244,29.1331,40100.0
2004-02-23 12:30:00,33.56,33.6,33.5,33.56,75000.0,29.1331,29.1678,29.081,29.1331,75000.0
2004-02-23 13:00:00,33.55,33.7,33.5,33.68,79300.0,29.1244,29.2546,29.081,29.2373,79300.0
2004-02-23 13:30:00,33.68,33.75,33.66,33.75,57400.0,29.2373,29.298,29.2199,29.298,57400.0
2004-02-23 14:00:00,33.75,33.8,33.66,33.8,69500.0,29.298,29.3414,29.2199,29.3414,69500.0
2004-02-23 14:30:00,33.8,33.82,33.77,33.79,67100.0,29.3414,29.3588,29.3154,29.3328,67100.0
2004-02-23 15:00:00,33.8,33.94,33.78,33.86,76100.0,29.3414,29.463,29.3241,29.3935,76100.0
2004-02-23 15:30:00,33.86,33.86,33.67,33.68,154300.0,29.3935,29.3935,29.2286,29.2373,154300.0
2004-02-24 09:30:00,33.68,33.85,33.5,33.85,53300.0,29.2373,29.3848,29.081,29.3848,53300.0
2004-02-24 10:00:00,33.88,33.94,33.72,33.73,38100.0,29.4109,29.463,29.272,29.2807,38100.0
2004-02-24 10:30:00,33.73,33.83,33.6,33.73,41000.0,29.2807,29.3675,29.1678,29.2807,41000.0
2004-02-24 11:00:00,33.73,33.73,33.65,33.66,29000.0,29.2807,29.2807,29.2112,29.2199,29000.0
2004-02-24 11:30:00,33.66,33.66,33.38,33.55,45900.0,29.2199,29.2199,28.9768,29.1244,45900.0
2004-02-24 12:00:00,33.55,33.61,33.44,33.48,25100.0,29.1244,29.1765,29.0289,29.0636,25100.0
2004-02-24 12:30:00,33.5,33.6,33.49,33.59,25000.0,29.081,29.1678,29.0723,29.1591,25000.0
2004-02-24 13:00:00,33.6,33.72,33.6,33.67,43900.0,29.1678,29.272,29.1678,29.2286,43900.0
2004-02-24 13:30:00,33.71,33.79,33.71,33.77,27100.0,29.2633,29.3328,29.2633,29.3154,27100.0
2004-02-24 14:00:00,33.77,33.82,33.75,33.77,31500.0,29.3154,29.3588,29.298,29.3154,31500.0
2004-02-24 14:30:00,33.79,33.82,33.69,33.74,42400.0,29.3328,29.3588,29.2459,29.2894,42400.0
2004-02-24 15:00:00,33.73,33.83,33.7,33.79,31900.0,29.2807,29.3675,29.2546,29.3328,31900.0
2004-02-24 15:30:00,33.8,33.89,33.72,33.78,63900.0,29.3414,29.4196,29.272,29.3241,63900.0
2004-02-25 09:30:00,31.0,31.0,29.65,29.83,1189400.0,26.9108,26.9108,25.7389,25.8951,1189400.0
2004-02-25 10:00:00,29.84,30.4,29.3,30.2,1784700.0,25.9038,26.3899,25.435,26.2163,1784700.0
2004-02-25 10:30:00,30.11,30.48,30.03,30.32,533000.0,26.1382,26.4594,26.0687,26.3205,533000.0
2004-02-25 11:00:00,30.32,30.35,30.0,30.05,323200.0,26.3205,26.3465,26.0427,26.0861,323200.0
2004-02-25 11:30:00,30.02,30.25,29.99,30.12,441400.0,26.0601,26.2597,26.034,26.1469,441400.0
2004-02-25 12:00:00,30.11,30.21,30.09,30.16,115500.0,26.1382,26.225,26.1208,26.1816,115500.0
2004-02-25 12:30:00,30.17,30.38,30.16,30.37,162500.0,26.1903,26.3726,26.1816,26.3639,162500.0
2004-02-25 13:00:00,30.38,30.56,30.25,30.48,346900.0,26.3726,26.5288,26.2597,26.4594,346900.0
2004-02-25 13:30:00,30.47,30.53,30.36,30.5,217000.0,26.4507,26.5028,26.3552,26.4767,217000.0
2004-02-25 14:00:00,30.51,30.76,30.49,30.76,303500.0,26.4854,26.7024,26.4681,26.7024,303500.0
2004-02-25 14:30:00,30.75,30.8,30.57,30.61,232500.0,26.6938,26.7372,26.5375,26.5722,232500.0
2004-02-25 15:00:00,30.61,30.84,30.61,30.69,343500.0,26.5722,26.7719,26.5722,26.6417,343500.0
2004-02-25 15:30:00,30.7,30.72,30.57,30.71,829700.0,26.6504,26.6677,26.5375,26.659,829700.0
2004-02-26 09:30:00,31.0,35.73,31.0,31.3,293500.0,26.9108,31.0169,26.9108,27.1712,293500.0
2004-02-26 10:00:00,31.3,31.53,31.27,31.53,231600.0,27.1712,27.3709,27.1452,27.3709,231600.0
2004-02-26 10:30:00,31.55,31.89,31.5,31.76,169200.0,27.3882,27.6834,27.3448,27.5705,169200.0
2004-02-26 11:00:00,31.77,31.98,31.74,31.98,189500.0,27.5792,27.7615,27.5532,27.7615,189500.0
2004-02-26 11:30:00,31.98,32.16,31.35,32.13,197400.0,27.7615,27.9178,27.2146,27.8917,197400.0
2004-02-26 12:00:00,32.12,32.14,31.85,31.9,131900.0,27.883,27.9004,27.6487,27.6921,131900.0
2004-02-26 12:30:00,31.91,32.0,31.89,31.91,175300.0,27.7007,27.7789,27.6834,27.7007,175300.0
2004-02-26 13:00:00,31.91,32.09,31.9,31.99,132700.0,27.7007,27.857,27.6921,27.7702,132700.0
2004-02-26 13:30:00,31.99,32.1,31.9,32.0,96600.0,27.7702,27.8657,27.6921,27.7789,96600.0
2004-02-26 14:00:00,32.0,32.09,31.97,31.99,122100.0,27.7789,27.857,27.7528,27.7702,122100.0
2004-02-26 14:30:00,31.99,32.15,31.96,32.14,159900.0,27.7702,27.9091,27.7442,27.9004,159900.0
2004-02-26 15:00:00,32.14,32.2,32.06,32.2,86100.0,27.9004,27.9525,27.831,27.9525,86100.0
2004-02-26 15:30:00,32.2,32.45,32.12,32.13,248200.0,27.9525,28.1695,27.883,27.8917,248200.0
2004-02-27 09:30:00,31.78,31.95,31.75,31.87,130300.0,27.5879,27.7355,27.5619,27.666,130300.0
2004-02-27 10:00:00,31.9,31.98,31.86,31.86,75700.0,27.6921,27.7615,27.6573,27.6573,75700.0
2004-02-27 10:30:00,31.85,31.85,31.6,31.71,137400.0,27.6487,27.6487,27.4316,27.5271,137400.0
2004-02-27 11:00:00,31.71,31.79,31.69,31.7,71700.0,27.5271,27.5966,27.5098,27.5184,71700.0
2004-02-27 11:30:00,31.7,31.72,31.55,31.62,32500.0,27.5184,27.5358,27.3882,27.449,32500.0
2004-02-27 12:00:00,31.61,31.73,31.61,31.73,29100.0,27.4403,27.5445,27.4403,27.5445,29100.0
2004-02-27 12:30:00,31.72,31.73,31.66,31.7,35200.0,27.5358,27.5445,27.4837,27.5184,35200.0
2004-02-27 13:00:00,31.7,31.74,31.69,31.73,177700.0,27.5184,27.5532,27.5098,27.5445,177700.0
2004-02-27 13:30:00,31.74,31.76,31.58,31.72,150200.0,27.5532,27.5705,27.4143,27.5358,150200.0
2004-02-27 14:00:00,31.71,31.77,31.7,31.73,54500.0,27.5271,27.5792,27.5184,27.5445,54500.0
2004-02-27 14:30:00,31.73,31.74,31.72,31.74,55000.0,27.5445,27.5532,27.5358,27.5532,55000.0
2004-02-27 15:00:00,31.74,31.74,31.7,31.74,89000.0,27.5532,27.5532,27.5184,27.5532,89000.0
2004-02-27 15:30:00,31.73,31.8,31.65,31.7,154400.0,27.5445,27.6053,27.475,27.5184,154400.0
2004-03-01 09:30:00,31.7,31.7,31.59,31.7,57100.0,27.5184,27.5184,27.423,27.5184,57100.0
2004-03-01 10:00:00,31.7,31.7,31.58,31.6,94700.0,27.5184,27.5184,27.4143,27.4316,94700.0
2004-03-01 10:30:00,31.6,31.67,31.55,31.61,59500.0,27.4316,27.4924,27.3882,27.4403,59500.0
2004-03-01 11:00:00,31.62,31.62,31.51,31.55,67200.0,27.449,27.449,27.3535,27.3882,67200.0
2004-03-01 11:30:00,31.55,31.75,31.54,31.74,50700.0,27.3882,27.5619,27.3796,27.5532,50700.0
2004-03-01 12:00:00,31.75,31.86,31.74,31.82,19300.0,27.5619,27.6573,27.5532,27.6226,19300.0
2004-03-01 12:30:00,31.82,31.89,31.71,31.8,125600.0,27.6226,27.6834,27.5271,27.6053,125600.0
2004-03-01 13:00:00,31.8,31.81,31.65,31.75,76600.0,27.6053,27.6139,27.475,27.5619,76600.0
2004-03-01 13:30:00,31.74,31.75,31.6,31.73,44000.0,27.5532,27.5619,27.4316,27.5445,44000.0
2004-03-01 14:00:00,31.74,31.8,31.71,31.79,36800.0,27.5532,27.6053,27.5271,27.5966,36800.0
2004-03-01 14:30:00,31.78,31.8,31.78,31.8,49200.0,27.5879,27.6053,27.5879,27.6053,49200.0
2004-03-01 15:00:00,31.8,31.8,31.69,31.7,58300.0,27.6053,27.6053,27.5098,27.5184,58300.0
2004-03-01 15:30:00,31.7,31.71,31.64,31.64,111500.0,27.5184,27.5271,27.4664,27.4664,111500.0
2004-03-02 09:30:00,31.4,31.5,31.4,31.5,57800.0,27.258,27.3448,27.258,27.3448,57800.0
2004-03-02 10:00:00,31.5,31.5,31.41,31.5,92600.0,27.3448,27.3448,27.2667,27.3448,92600.0
2004-03-02 10:30:00,31.49,31.5,31.49,31.5,35300.0,27.3362,27.3448,27.3362,27.3448,35300.0
2004-03-02 11:00:00,31.5,31.58,31.47,31.5,109500.0,27.3448,27.4143,27.3188,27.3448,109500.0
2004-03-02 11:30:00,31.49,31.5,31.46,31.5,67400.0,27.3362,27.3448,27.3101,27.3448,67400.0
2004-03-02 12:00:00,31.5,31.5,31.48,31.5,33800.0,27.3448,27.3448,27.3275,27.3448,33800.0
2004-03-02 12:30:00,31.5,31.63,31.47,31.6,41900.0,27.3448,27.4577,27.3188,27.4316,41900.0
2004-03-02 13:00:00,31.6,31.61,31.59,31.59,43400.0,27.4316,27.4403,27.423,27.423,43400.0
2004-03-02 13:30:00,31.61,31.61,31.51,31.53,34900.0,27.4403,27.4403,27.3535,27.3709,34900.0
2004-03-02 14:00:00,31.53,31.6,31.53,31.6,37600.0,27.3709,27.4316,27.3709,27.4316,37600.0
2004-03-02 14:30:00,31.6,31.6,31.58,31.6,44000.0,27.4316,27.4316,27.4143,27.4316,44000.0
2004-03-02 15:00:00,31.6,31.6,31.59,31.59,37300.0,27.4316,27.4316,27.423,27.423,37300.0
2004-03-02 15:30:00,31.6,31.6,31.43,31.44,87500.0,27.4316,27.4316,27.2841,27.2927,87500.0
2004-03-03 09:30:00,31.0,31.09,30.9,31.08,178900.0,26.9108,26.9889,26.824,26.9802,178900.0
2004-03-03 10:00:00,31.09,31.17,31.05,31.15,54400.0,26.9889,27.0584,26.9542,27.041,54400.0
2004-03-03 10:30:00,31.14,31.41,31.14,31.33,128300.0,27.0323,27.2667,27.0323,27.1973,128300.0
2004-03-03 11:00:00,31.32,31.33,31.16,31.31,71600.0,27.1886,27.1973,27.0497,27.1799,71600.0
2004-03-03 11:30:00,31.3,31.32,31.25,31.32,67000.0,27.1712,27.1886,27.1278,27.1886,67000.0
2004-03-03 12:00:00,31.32,31.33,31.14,31.23,70900.0,27.1886,27.1973,27.0323,27.1104,70900.0
2004-03-03 12:30:00,31.26,31.36,31.19,31.25,79600.0,27.1365,27.2233,27.0757,27.1278,79600.0
2004-03-03 13:00:00,31.26,31.3,31.2,31.27,39500.0,27.1365,27.1712,27.0844,27.1452,39500.0
2004-03-03 13:30:00,31.26,31.29,31.15,31.22,258500.0,27.1365,27.1625,27.041,27.1018,258500.0
2004-03-03 14:00:00,31.23,31.28,31.2,31.24,233100.0,27.1104,27.1539,27.0844,27.1191,233100.0
2004-03-03 14:30:00,31.24,31.38,31.24,31.37,222900.0,27.1191,27.2407,27.1191,27.232,222900.0
2004-03-03 15:00:00,31.39,31.5,31.35,31.48,124600.0,27.2493,27.3448,27.2146,27.3275,124600.0
2004-03-03 15:30:00,31.5,31.65,31.48,31.53,212600.0,27.3448,27.475,27.3275,27.3709,212600.0
2004-03-04 09:30:00,31.51,31.51,31.08,31.38,45700.0,27.3535,27.3535,26.9802,27.2407,45700.0
2004-03-04 10:00:00,31.38,31.38,31.18,31.19,38000.0,27.2407,27.2407,27.067,27.0757,38000.0
2004-03-04 10:30:00,31.17,31.19,31.1,31.12,45100.0,27.0584,27.0757,26.9976,27.015,45100.0
2004-03-04 11:00:00,31.14,31.29,31.14,31.28,69000.0,27.0323,27.1625,27.0323,27.1539,69000.0
2004-03-04 11:30:00,31.28,31.53,31.28,31.44,95600.0,27.1539,27.3709,27.1539,27.2927,95600.0
2004-03-04 12:00:00,31.43,31.44,31.35,31.38,29500.0,27.2841,27.2927,27.2146,27.2407,29500.0
2004-03-04 12:30:00,31.36,31.4,31.31,31.37,80500.0,27.2233,27.258,27.1799,27.232,80500.0
2004-03-04 13:00:00,31.36,31.39,31.36,31.39,61500.0,27.2233,27.2493,27.2233,27.2493,61500.0
2004-03-04 13:30:00,31.38,31.39,31.33,31.37,43200.0,27.2407,27.2493,27.1973,27.232,43200.0
2004-03-04 14:00:00,31.37,31.49,31.37,31.48,106600.0,27.232,27.3362,27.232,27.3275,106600.0
2004-03-04 14:30:00,31.5,31.65,31.5,31.62,83900.0,27.3448,27.475,27.3448,27.449,83900.0
2004-03-04 15:00:00,31.61,31.78,31.6,31.73,46400.0,27.4403,27.5879,27.4316,27.5445,46400.0
2004-03-04 15:30:00,31.72,31.73,31.61,31.61,55100.0,27.5358,27.5445,27.4403,27.4403,55100.0
2004-03-05 09:30:00,31.5,31.56,31.33,31.56,27200.0,27.3448,27.3969,27.1973,27.3969,27200.0
2004-03-05 10:00:00,31.6,31.69,31.6,31.64,28300.0,27.4316,27.5098,27.4316,27.4664,28300.0
2004-03-05 10:30:00,31.65,31.74,31.65,31.71,32900.0,27.475,27.5532,27.475,27.5271,32900.0
2004-03-05 11:00:00,31.7,31.79,31.7,31.73,66200.0,27.5184,27.5966,27.5184,27.5445,66200.0
2004-03-05 11:30:00,31.74,31.74,31.71,31.72,39000.0,27.5532,27.5532,27.5271,27.5358,39000.0
2004-03-05 12:00:00,31.73,31.75,31.69,31.69,62500.0,27.5445,27.5619,27.5098,27.5098,62500.0
2004-03-05 12:30:00,31.7,31.71,31.6,31.6,42400.0,27.5184,27.5271,27.4316,27.4316,42400.0
2004-03-05 13:00:00,31.65,31.65,31.49,31.57,45800.0,27.475,27.475,27.3362,27.4056,45800.0
2004-03-05 13:30:00,31.57,31.59,31.44,31.52,32000.0,27.4056,27.423,27.2927,27.3622,32000.0
2004-03-05 14:00:00,31.52,31.59,31.52,31.55,22700.0,27.3622,27.423,27.3622,27.3882,22700.0
2004-03-05 14:30:00,31.55,31.6,31.53,31.55,46100.0,27.3882,27.4316,27.3709,27.3882,46100.0
2004-03-05 15:00:00,31.54,31.59,31.53,31.59,43500.0,27.3796,27.423,27.3709,27.423,43500.0
2004-03-05 15:30:00,31.59,31.61,31.54,31.6,139300.0,27.423,27.4403,27.3796,27.4316,139300.0
2004-03-08 09:30:00,31.7,31.88,31.7,31.83,108600.0,27.5184,27.6747,27.5184,27.6313,108600.0
2004-03-08 10:00:00,31.82,31.82,31.75,31.76,73500.0,27.6226,27.6226,27.5619,27.5705,73500.0
2004-03-08 10:30:00,31.76,31.78,31.6,31.61,31300.0,27.5705,27.5879,27.4316,27.4403,31300.0
2004-03-08 11:00:00,31.61,31.66,31.54,31.59,54200.0,27.4403,27.4837,27.3796,27.423,54200.0
2004-03-08 11:30:00,31.6,31.64,31.57,31.6,34100.0,27.4316,27.4664,27.4056,27.4316,34100.0
2004-03-08 12:00:00,31.6,31.64,31.55,31.64,12800.0,27.4316,27.4664,27.3882,27.4664,12800.0
2004-03-08 12:30:00,31.64,31.64,31.52,31.58,17700.0,27.4664,27.4664,27.3622,27.4143,17700.0
2004-03-08 13:00:00,31.57,31.6,31.51,31.52,19100.0,27.4056,27.4316,27.3535,27.3622,19100.0
2004-03-08 13:30:00,31.52,31.62,31.51,31.52,19300.0,27.3622,27.449,27.3535,27.3622,19300.0
2004-03-08 14:00:00,31.52,31.57,31.5,31.51,29300.0,27.3622,27.4056,27.3448,27.3535,29300.0
2004-03-08 14:30:00,31.52,31.57,31.52,31.54,13800.0,27.3622,27.4056,27.3622,27.3796,13800.0
2004-03-08 15:00:00,31.53,31.55,31.52,31.53,34800.0,27.3709,27.3882,27.3622,27.3709,34800.0
2004-03-08 15:30:00,31.53,31.6,31.51,31.52,108100.0,27.3709,27.4316,27.3535,27.3622,108100.0
2004-03-09 09:30:00,31.7,31.72,31.62,31.68,45400.0,27.5184,27.5358,27.449,27.5011,45400.0
2004-03-09 10:00:00,31.68,31.71,31.65,31.7,99800.0,27.5011,27.5271,27.475,27.5184,99800.0
2004-03-09 10:30:00,31.75,31.78,31.69,31.78,117300.0,27.5619,27.5879,27.5098,27.5879,117300.0
2004-03-09 11:00:00,31.77,31.86,31.77,31.83,103900.0,27.5792,27.6573,27.5792,27.6313,103900.0
2004-03-09 11:30:00,31.83,32.2,31.83,32.16,175400.0,27.6313,27.9525,27.6313,27.9178,175400.0
2004-03-09 12:00:00,32.16,32.19,32.15,32.15,46200.0,27.9178,27.9438,27.9091,27.9091,46200.0
2004-03-09 12:30:00,32.16,32.45,32.15,32.45,70200.0,27.9178,28.1695,27.9091,28.1695,70200.0
2004-03-09 13:00:00,32.45,32.61,32.35,32.39,105900.0,28.1695,28.3084,28.0827,28.1174,105900.0
2004-03-09 13:30:00,32.38,32.38,32.25,32.32,55000.0,28.1088,28.1088,27.9959,28.0567,55000.0
2004-03-09 14:00:00,32.27,32.35,32.24,32.31,103600.0,28.0133,28.0827,27.9872,28.048,103600.0
2004-03-09 14:30:00,32.35,32.35,32.21,32.23,158000.0,28.0827,28.0827,27.9612,27.9785,158000.0
2004-03-09 15:00:00,32.23,32.28,32.19,32.22,149500.0,27.9785,28.0219,27.9438,27.9699,149500.0
2004-03-09 15:30:00,32.21,32.22,32.11,32.12,263700.0,27.9612,27.9699,27.8744,27.883,263700.0
2004-03-10 09:30:00,32.65,32.66,32.35,32.66,193400.0,28.3431,28.3518,28.0827,28.3518,193400.0
2004-03-10 10:00:00,32.66,32.9,32.65,32.65,278000.0,28.3518,28.5602,28.3431,28.3431,278000.0
2004-03-10 10:30:00,32.66,32.8,32.62,32.68,90400.0,28.3518,28.4733,28.3171,28.3692,90400.0
2004-03-10 11:00:00,32.69,32.8,32.68,32.79,76300.0,28.3779,28.4733,28.3692,28.4647,76300.0
2004-03-10 11:30:00,32.8,32.85,32.8,32.81,113400.0,28.4733,28.5168,28.4733,28.482,113400.0
2004-03-10 12:00:00,32.81,32.87,32.8,32.8,70600.0,28.482,28.5341,28.4733,28.4733,70600.0
2004-03-10 12:30:00,32.82,33.0,32.81,33.0,70500.0,28.4907,28.647,28.482,28.647,70500.0
2004-03-10 13:00:00,33.0,33.04,32.9,32.97,71500.0,28.647,28.6817,28.5602,28.6209,71500.0
2004-03-10 13:30:00,32.97,33.0,32.82,32.85,52500.0,28.6209,28.647,28.4907,28.5168,52500.0
2004-03-10 14:00:00,32.85,32.98,32.83,32.9,94900.0,28.5168,28.6296,28.4994,28.5602,94900.0
2004-03-10 14:30:00,32.89,32.92,32.7,32.7,137700.0,28.5515,28.5775,28.3865,28.3865,137700.0
2004-03-10 15:00:00,32.7,32.76,32.67,32.71,143600.0,28.3865,28.4386,28.3605,28.3952,143600.0
2004-03-10 15:30:00,32.7,32.71,32.59,32.62,227200.0,28.3865,28.3952,28.291,28.3171,227200.0
2004-03-11 09:30:00,32.3,32.71,32.3,32.69,334200.0,28.0393,28.3952,28.0393,28.3779,334200.0
2004-03-11 10:00:00,32.68,33.17,32.64,33.0,282700.0,28.3692,28.7945,28.3345,28.647,282700.0
2004-03-11 10:30:00,32.99,33.14,32.97,33.12,89600.0,28.6383,28.7685,28.6209,28.7511,89600.0
2004-03-11 11:00:00,33.1,33.19,33.1,33.16,85200.0,28.7338,28.8119,28.7338,28.7859,85200.0
2004-03-11 11:30:00,33.15,33.15,32.99,33.01,60700.0,28.7772,28.7772,28.6383,28.6556,60700.0
2004-03-11 12:00:00,33.0,33.2,32.96,33.14,102700.0,28.647,28.8206,28.6122,28.7685,102700.0
2004-03-11 12:30:00,33.15,33.62,33.13,33.48,97400.0,28.7772,29.1852,28.7598,29.0636,97400.0
2004-03-11 13:00:00,33.42,33.5,33.04,33.11,49800.0,29.0116,29.081,28.6817,28.7425,49800.0
2004-03-11 13:30:00,33.09,33.1,32.95,32.95,74900.0,28.7251,28.7338,28.6036,28.6036,74900.0
2004-03-11 14:00:00,32.95,32.96,32.85,32.86,65200.0,28.6036,28.6122,28.5168,28.5254,65200.0
2004-03-11 14:30:00,32.86,32.86,32.68,32.69,46800.0,28.5254,28.5254,28.3692,28.3779,46800.0
2004-03-11 15:00:00,32.7,32.7,32.54,32.55,73900.0,28.3865,28.3865,28.2476,28.2563,73900.0
2004-03-11 15:30:00,32.57,32.63,32.37,32.51,134000.0,28.2737,28.3258,28.1001,28.2216,134000.0
2004-03-12 09:30:00,33.0,33.0,32.52,32.52,51400.0,28.647,28.647,28.2303,28.2303,51400.0
2004-03-12 10:00:00,32.53,32.64,32.52,32.52,41100.0,28.239,28.3345,28.2303,28.2303,41100.0
2004-03-12 10:30:00,32.53,32.65,32.52,32.58,55800.0,28.239,28.3431,28.2303,28.2824,55800.0
2004-03-12 11:00:00,32.58,32.75,32.58,32.75,51300.0,28.2824,28.4299,28.2824,28.4299,51300.0
2004-03-12 11:30:00,32.79,32.89,32.79,32.89,51800.0,28.4647,28.5515,28.4647,28.5515,51800.0
2004-03-12 12:00:00,32.9,33.05,32.9,33.03,122300.0,28.5602,28.6904,28.5602,28.673,122300.0
2004-03-12 12:30:00,33.04,33.1,33.01,33.02,144900.0,28.6817,28.7338,28.6556,28.6643,144900.0
2004-03-12 13:00:00,33.02,33.1,33.01,33.02,61100.0,28.6643,28.7338,28.6556,28.6643,61100.0
2004-03-12 13:30:00,33.01,33.02,32.96,33.0,41400.0,28.6556,28.6643,28.6122,28.647,41400.0
2004-03-12 14:00:00,33.01,33.07,33.0,33.01,61800.0,28.6556,28.7077,28.647,28.6556,61800.0
2004-03-12 14:30:00,33.02,33.2,33.02,33.16,80600.0,28.6643,28.8206,28.6643,28.7859,80600.0
2004-03-12 15:00:00,33.16,33.31,33.16,33.3,102900.0,28.7859,28.9161,28.7859,28.9074,102900.0
2004-03-12 15:30:00,33.27,33.36,33.1,33.36,129800.0,28.8814,28.9595,28.7338,28.9595,129800.0
2004-03-15 09:30:00,33.38,33.5,33.07,33.07,64300.0,28.9768,29.081,28.7077,28.7077,64300.0
2004-03-15 10:00:00,33.07,33.21,33.02,33.21,66100.0,28.7077,28.8293,28.6643,28.8293,66100.0
2004-03-15 10:30:00,33.21,33.25,33.13,33.24,62100.0,28.8293,28.864,28.7598,28.8553,62100.0
2004-03-15 11:00:00,33.24,33.25,33.21,33.22,31500.0,28.8553,28.864,28.8293,28.8379,31500.0
2004-03-15 11:30:00,33.22,33.33,33.11,33.11,78100.0,28.8379,28.9334,28.7425,28.7425,78100.0
2004-03-15 12:00:00,33.11,33.12,33.0,33.0,42100.0,28.7425,28.7511,28.647,28.647,42100.0
2004-03-15 12:30:00,33.0,33.0,32.85,32.94,59500.0,28.647,28.647,28.5168,28.5949,59500.0
2004-03-15 13:00:00,32.93,32.93,32.7,32.75,64400.0,28.5862,28.5862,28.3865,28.4299,64400.0
2004-03-15 13:30:00,32.75,32.79,32.7,32.77,24800.0,28.4299,28.4647,28.3865,28.4473,24800.0
2004-03-15 14:00:00,32.77,32.77,32.58,32.58,72300.0,28.4473,28.4473,28.2824,28.2824,72300.0
2004-03-15 14:30:00,32.58,32.59,32.37,32.37,27400.0,28.2824,28.291,28.1001,28.1001,27400.0
2004-03-15 15:00:00,32.37,32.58,32.31,32.57,125900.0,28.1001,28.2824,28.048,28.2737,125900.0
2004-03-15 15:30:00,32.54,32.54,32.28,32.28,131100.0,28.2476,28.2476,28.0219,28.0219,131100.0
2004-03-16 09:30:00,32.7,32.85,32.65,32.79,44900.0,28.3865,28.5168,28.3431,28.4647,44900.0
2004-03-16 10:00:00,32.75,32.78,32.69,32.73,14900.0,28.4299,28.456,28.3779,28.4126,14900.0
2004-03-16 10:30:00,32.72,32.77,32.71,32.77,22400.0,28.4039,28.4473,28.3952,28.4473,22400.0
2004-03-16 11:00:00,32.77,32.82,32.74,32.75,25000.0,28.4473,28.4907,28.4213,28.4299,25000.0
2004-03-16 11:30:00,32.75,32.76,32.7,32.74,116400.0,28.4299,28.4386,28.3865,28.4213,116400.0
2004-03-16 12:00:00,32.75,32.75,32.68,32.73,13800.0,28.4299,28.4299,28.3692,28.4126,13800.0
2004-03-16 12:30:00,32.72,32.75,32.63,32.63,20500.0,28.4039,28.4299,28.3258,28.3258,20500.0
2004-03-16 13:00:00,32.63,32.64,32.61,32.62,25000.0,28.3258,28.3345,28.3084,28.3171,25000.0
2004-03-16 13:30:00,32.61,32.79,32.61,32.75,27500.0,28.3084,28.4647,28.3084,28.4299,27500.0
2004-03-16 14:00:00,32.75,32.75,32.65,32.66,29200.0,28.4299,28.4299,28.3431,28.3518,29200.0
2004-03-16 14:30:00,32.66,32.69,32.58,32.58,42900.0,28.3518,28.3779,28.2824,28.2824,42900.0
2004-03-16 15:00:00,32.58,32.66,32.51,32.58,60600.0,28.2824,28.3518,28.2216,28.2824,60600.0
2004-03-16 15:30:00,32.57,32.66,32.54,32.62,64600.0,28.2737,28.3518,28.2476,28.3171,64600.0
2004-03-17 09:30:00,32.6,32.97,32.57,32.97,30600.0,28.2997,28.6209,28.2737,28.6209,30600.0
2004-03-17 10:00:00,32.98,33.07,32.89,33.07,35700.0,28.6296,28.7077,28.5515,28.7077,35700.0
2004-03-17 10:30:00,33.08,33.09,33.02,33.02,19200.0,28.7164,28.7251,28.6643,28.6643,19200.0
2004-03-17 11:00:00,33.02,33.05,32.95,32.99,36000.0,28.6643,28.6904,28.6036,28.6383,36000.0
2004-03-17 11:30:00,32.99,33.05,32.97,33.02,45400.0,28.6383,28.6904,28.6209,28.6643,45400.0
2004-03-17 12:00:00,33.01,33.2,32.84,33.05,54500.0,28.6556,28.8206,28.5081,28.6904,54500.0
2004-03-17 12:30:00,33.08,33.08,32.97,32.98,25000.0,28.7164,28.7164,28.6209,28.6296,25000.0
2004-03-17 13:00:00,32.97,33.02,32.83,32.93,25200.0,28.6209,28.6643,28.4994,28.5862,25200.0
2004-03-17 13:30:00,32.93,33.07,32.93,33.03,14000.0,28.5862,28.7077,28.5862,28.673,14000.0
2004-03-17 14:00:00,33.05,33.06,32.9,32.93,65900.0,28.6904,28.6991,28.5602,28.5862,65900.0
2004-03-17 14:30:00,32.93,33.07,32.85,33.0,30000.0,28.5862,28.7077,28.5168,28.647,30000.0
2004-03-17 15:00:00,33.01,33.01,32.88,32.96,56300.0,28.6556,28.6556,28.5428,28.6122,56300.0
2004-03-17 15:30:00,32.95,33.0,32.93,32.97,45700.0,28.6036,28.647,28.5862,28.6209,45700.0
2004-03-18 09:30:00,32.72,32.95,32.6,32.94,30800.0,28.4039,28.6036,28.2997,28.5949,30800.0
2004-03-18 10:00:00,32.94,32.95,32.71,32.71,10400.0,28.5949,28.6036,28.3952,28.3952,10400.0
2004-03-18 10:30:00,32.71,32.72,32.4,32.41,28200.0,28.3952,28.4039,28.1261,28.1348,28200.0
2004-03-18 11:00:00,32.41,32.44,32.31,32.44,44500.0,28.1348,28.1608,28.048,28.1608,44500.0
2004-03-18 11:30:00,32.44,32.6,32.44,32.6,28000.0,28.1608,28.2997,28.1608,28.2997,28000.0
2004-03-18 12:00:00,32.59,32.62,32.56,32.61,9800.0,28.291,28.3171,28.265,28.3084,9800.0
2004-03-18 12:30:00,32.6,32.6,32.52,32.55,18800.0,28.2997,28.2997,28.2303,28.2563,18800.0
2004-03-18 13:00:00,32.55,32.81,32.53,32.7,26200.0,28.2563,28.482,28.239,28.3865,26200.0
2004-03-18 13:30:00,32.7,32.74,32.64,32.67,13600.0,28.3865,28.4213,28.3345,28.3605,13600.0
2004-03-18 14:00:00,32.68,32.75,32.68,32.72,16600.0,28.3692,28.4299,28.3692,28.4039,16600.0
2004-03-18 14:30:00,32.71,32.8,32.65,32.71,17200.0,28.3952,28.4733,28.3431,28.3952,17200.0
2004-03-18 15:00:00,32.73,32.87,32.69,32.87,28100.0,28.4126,28.5341,28.3779,28.5341,28100.0
2004-03-18 15:30:00,32.87,32.88,32.69,32.69,33200.0,28.5341,28.5428,28.3779,28.3779,33200.0
2004-03-19 09:30:00,32.94,32.94,32.73,32.73,26200.0,28.5949,28.5949,28.4126,28.4126,26200.0
2004-03-19 10:00:00,32.71,32.79,32.7,32.72,13500.0,28.3952,28.4647,28.3865,28.4039,13500.0
2004-03-19 10:30:00,32.71,32.83,32.71,32.8,6800.0,28.3952,28.4994,28.3952,28.4733,6800.0
2004-03-19 11:00:00,32.79,32.8,32.64,32.7,17300.0,28.4647,28.4733,28.3345,28.3865,17300.0
2004-03-19 11:30:00,32.69,32.74,32.65,32.66,12400.0,28.3779,28.4213,28.3431,28.3518,12400.0
2004-03-19 12:00:00,32.68,32.7,32.66,32.67,5600.0,28.3692,28.3865,28.3518,28.3605,5600.0
2004-03-19 12:30:00,32.66,32.7,32.63,32.67,9400.0,28.3518,28.3865,28.3258,28.3605,9400.0
2004-03-19 13:00:00,32.67,32.71,32.62,32.62,7000.0,28.3605,28.3952,28.3171,28.3171,7000.0
2004-03-19 13:30:00,32.65,32.66,32.6,32.64,7200.0,28.3431,28.3518,28.2997,28.3345,7200.0
2004-03-19 14:00:00,32.63,32.79,32.63,32.74,19600.0,28.3258,28.4647,28.3258,28.4213,19600.0
2004-03-19 14:30:00,32.74,32.78,32.7,32.75,33800.0,28.4213,28.456,28.3865,28.4299,33800.0
2004-03-19 15:00:00,32.73,32.73,32.55,32.56,30600.0,28.4126,28.4126,28.2563,28.265,30600.0
2004-03-19 15:30:00,32.56,32.6,32.47,32.48,50600.0,28.265,28.2997,28.1869,28.1956,50600.0
2004-03-22 09:30:00,32.0,32.19,31.9,31.95,33000.0,27.7789,27.9438,27.6921,27.7355,33000.0
2004-03-22 10:00:00,31.95,32.25,31.94,32.13,37800.0,27.7355,27.9959,27.7268,27.8917,37800.0
2004-03-22 10:30:00,32.13,32.24,32.09,32.24,16200.0,27.8917,27.9872,27.857,27.9872,16200.0
2004-03-22 11:00:00,32.24,32.45,32.19,32.28,38000.0,27.9872,28.1695,27.9438,28.0219,38000.0
2004-03-22 11:30:00,32.26,32.48,32.23,32.48,30500.0,28.0046,28.1956,27.9785,28.1956,30500.0
2004-03-22 12:00:00,32.48,32.78,32.23,32.25,30700.0,28.1956,28.456,27.9785,27.9959,30700.0
2004-03-22 12:30:00,32.2,32.25,32.16,32.24,15200.0,27.9525,27.9959,27.9178,27.9872,15200.0
2004-03-22 13:00:00,32.24,32.25,32.01,32.06,27200.0,27.9872,27.9959,27.7876,27.831,27200.0
2004-03-22 13:30:00,32.07,32.23,32.07,32.17,21800.0,27.8396,27.9785,27.8396,27.9265,21800.0
2004-03-22 14:00:00,32.16,32.17,32.0,32.03,15900.0,27.9178,27.9265,27.7789,27.8049,15900.0
2004-03-22 14:30:00,32.02,32.24,32.02,32.12,25600.0,27.7962,27.9872,27.7962,27.883,25600.0
2004-03-22 15:00:00,32.13,32.17,32.0,32.01,42900.0,27.8917,27.9265,27.7789,27.7876,42900.0
2004-03-22 15:30:00,32.0,32.15,32.0,32.06,42900.0,27.7789,27.9091,27.7789,27.831,42900.0
2004-03-23 09:30:00,32.1,32.11,32.02,32.1,21600.0,27.8657,27.8744,27.7962,27.8657,21600.0
2004-03-23 10:00:00,32.1,32.1,32.02,32.03,13600.0,27.8657,27.8657,27.7962,27.8049,13600.0
2004-03-23 10:30:00,32.04,32.05,31.95,31.97,47300.0,27.8136,27.8223,27.7355,27.7528,47300.0
2004-03-23 11:00:00,31.97,32.03,31.95,31.96,11700.0,27.7528,27.8049,27.7355,27.7442,11700.0
2004-03-23 11:30:00,31.97,32.03,31.96,32.02,16200.0,27.7528,27.8049,27.7442,27.7962,16200.0
2004-03-23 12:00:00,32.0,32.03,32.0,32.02,15800.0,27.7789,27.8049,27.7789,27.7962,15800.0
2004-03-23 12:30:00,32.02,32.03,31.99,32.01,11100.0,27.7962,27.8049,27.7702,27.7876,11100.0
2004-03-23 13:00:00,32.01,32.03,32.01,32.02,21700.0,27.7876,27.8049,27.7876,27.7962,21700.0
2004-03-23 13:30:00,32.02,32.05,32.01,32.04,23100.0,27.7962,27.8223,27.7876,27.8136,23100.0
2004-03-23 14:00:00,32.05,32.05,32.04,32.05,14000.0,27.8223,27.8223,27.8136,27.8223,14000.0
2004-03-23 14:30:00,32.04,32.06,32.02,32.04,26000.0,27.8136,27.831,27.7962,27.8136,26000.0
2004-03-23 15:00:00,32.04,32.04,31.98,31.99,41100.0,27.8136,27.8136,27.7615,27.7702,41100.0
2004-03-23 15:30:00,31.99,32.01,31.98,31.99,42500.0,27.7702,27.7876,27.7615,27.7702,42500.0
2004-03-24 09:30:00,32.23,32.27,32.09,32.1,27800.0,27.9785,28.0133,27.857,27.8657,27800.0
2004-03-24 10:00:00,32.06,32.2,32.06,32.18,30500.0,27.831,27.9525,27.831,27.9351,30500.0
2004-03-24 10:30:00,32.18,32.18,32.08,32.09,18900.0,27.9351,27.9351,27.8483,27.857,18900.0
2004-03-24 11:00:00,32.1,32.1,32.02,32.06,20900.0,27.8657,27.8657,27.7962,27.831,20900.0
2004-03-24 11:30:00,32.06,32.06,32.01,32.04,21700.0,27.831,27.831,27.7876,27.8136,21700.0
2004-03-24 12:00:00,32.04,32.04,31.98,32.0,23500.0,27.8136,27.8136,27.7615,27.7789,23500.0
2004-03-24 12:30:00,32.0,32.0,31.95,31.95,18200.0,27.7789,27.7789,27.7355,27.7355,18200.0
2004-03-24 13:00:00,31.96,32.0,31.96,31.97,15200.0,27.7442,27.7789,27.7442,27.7528,15200.0
2004-03-24 13:30:00,31.98,31.98,31.94,31.97,19200.0,27.7615,27.7615,27.7268,27.7528,19200.0
2004-03-24 14:00:00,31.97,32.09,31.95,32.06,21700.0,27.7528,27.857,27.7355,27.831,21700.0
2004-03-24 14:30:00,32.07,32.07,32.02,32.04,16000.0,27.8396,27.8396,27.7962,27.8136,16000.0
2004-03-24 15:00:00,32.05,32.05,31.99,32.03,22300.0,27.8223,27.8223,27.7702,27.8049,22300.0
2004-03-24 15:30:00,32.03,32.04,31.99,32.0,26100.0,27.8049,27.8136,27.7702,27.7789,26100.0
2004-03-25 09:30:00,32.05,32.05,31.8,31.8,25400.0,27.8223,27.8223,27.6053,27.6053,25400.0
2004-03-25 10:00:00,31.79,31.84,31.79,31.82,44500.0,27.5966,27.64,27.5966,27.6226,44500.0
2004-03-25 10:30:00,31.8,31.84,31.75,31.81,48500.0,27.6053,27.64,27.5619,27.6139,48500.0
2004-03-25 11:00:00,31.81,31.81,31.62,31.78,75400.0,27.6139,27.6139,27.449,27.5879,75400.0
2004-03-25 11:30:00,31.77,31.82,31.73,31.78,57700.0,27.5792,27.6226,27.5445,27.5879,57700.0
2004-03-25 12:00:00,31.77,31.78,31.66,31.7,53000.0,27.5792,27.5879,27.4837,27.5184,53000.0
2004-03-25 12:30:00,31.7,31.9,31.68,31.89,87400.0,27.5184,27.6921,27.5011,27.6834,87400.0
2004-03-25 13:00:00,31.9,31.91,31.84,31.84,121900.0,27.6921,27.7007,27.64,27.64,121900.0
2004-03-25 13:30:00,31.83,31.92,31.77,31.92,133300.0,27.6313,27.7094,27.5792,27.7094,133300.0
2004-03-25 14:00:00,31.91,31.98,31.89,31.95,67500.0,27.7007,27.7615,27.6834,27.7355,67500.0
2004-03-25 14:30:00,31.9,32.12,31.89,32.02,76900.0,27.6921,27.883,27.6834,27.7962,76900.0
2004-03-25 15:00:00,32.02,32.09,31.93,32.06,59800.0,27.7962,27.857,27.7181,27.831,59800.0
2004-03-25 15:30:00,32.06,32.2,32.03,32.19,124500.0,27.831,27.9525,27.8049,27.9438,124500.0
2004-03-26 09:30:00,32.17,32.5,32.12,32.41,18600.0,27.9265,28.2129,27.883,28.1348,18600.0
2004-03-26 10:00:00,32.42,32.42,32.15,32.2,14400.0,28.1435,28.1435,27.9091,27.9525,14400.0
2004-03-26 10:30:00,32.2,32.2,32.08,32.1,45500.0,27.9525,27.9525,27.8483,27.8657,45500.0
2004-03-26 11:00:00,32.1,32.11,32.06,32.06,35600.0,27.8657,27.8744,27.831,27.831,35600.0
2004-03-26 11:30:00,32.06,32.07,31.99,32.0,33800.0,27.831,27.8396,27.7702,27.7789,33800.0
2004-03-26 12:00:00,32.01,32.01,31.96,31.97,48400.0,27.7876,27.7876,27.7442,27.7528,48400.0
2004-03-26 12:30:00,31.97,31.97,31.82,31.85,41000.0,27.7528,27.7528,27.6226,27.6487,41000.0
2004-03-26 13:00:00,31.84,31.88,31.76,31.88,52600.0,27.64,27.6747,27.5705,27.6747,52600.0
2004-03-26 13:30:00,31.92,31.93,31.86,31.86,37500.0,27.7094,27.7181,27.6573,27.6573,37500.0
2004-03-26 14:00:00,31.85,31.85,31.78,31.81,32800.0,27.6487,27.6487,27.5879,27.6139,32800.0
2004-03-26 14:30:00,31.81,31.81,31.59,31.63,79200.0,27.6139,27.6139,27.423,27.4577,79200.0
2004-03-26 15:00:00,31.64,32.0,31.64,31.98,72800.0,27.4664,27.7789,27.4664,27.7615,72800.0
2004-03-26 15:30:00,31.98,31.98,31.86,31.95,91900.0,27.7615,27.7615,27.6573,27.7355,91900.0
2004-03-29 09:30:00,31.86,32.07,31.86,32.05,34500.0,27.6573,27.8396,27.6573,27.8223,34500.0
2004-03-29 10:00:00,32.05,32.1,32.0,32.0,22900.0,27.8223,27.8657,27.7789,27.7789,22900.0
2004-03-29 10:30:00,32.0,32.15,32.0,32.08,34600.0,27.7789,27.9091,27.7789,27.8483,34600.0
2004-03-29 11:00:00,32.08,32.15,32.08,32.1,180400.0,27.8483,27.9091,27.8483,27.8657,180400.0
2004-03-29 11:30:00,32.1,32.1,32.05,32.08,39600.0,27.8657,27.8657,27.8223,27.8483,39600.0
2004-03-29 12:00:00,32.08,32.09,31.95,32.01,85400.0,27.8483,27.857,27.7355,27.7876,85400.0
2004-03-29 12:30:00,32.01,32.06,31.98,31.99,37600.0,27.7876,27.831,27.7615,27.7702,37600.0
2004-03-29 13:00:00,31.99,32.1,31.98,32.1,22900.0,27.7702,27.8657,27.7615,27.8657,22900.0
2004-03-29 13:30:00,32.09,32.09,32.06,32.08,9000.0,27.857,27.857,27.831,27.8483,9000.0
2004-03-29 14:00:00,32.08,32.09,32.03,32.06,15200.0,27.8483,27.857,27.8049,27.831,15200.0
2004-03-29 14:30:00,32.08,32.09,32.01,32.06,28100.0,27.8483,27.857,27.7876,27.831,28100.0
2004-03-29 15:00:00,32.07,32.09,32.01,32.04,42200.0,27.8396,27.857,27.7876,27.8136,42200.0
2004-03-29 15:30:00,32.04,32.05,32.0,32.05,57600.0,27.8136,27.8223,27.7789,27.8223,57600.0
2004-03-30 09:30:00,32.0,32.05,31.82,31.88,53400.0,27.7789,27.8223,27.6226,27.6747,53400.0
2004-03-30 10:00:00,31.88,31.88,31.75,31.79,108200.0,27.6747,27.6747,27.5619,27.5966,108200.0
2004-03-30 10:30:00,31.8,31.83,31.77,31.81,70200.0,27.6053,27.6313,27.5792,27.6139,70200.0
2004-03-30 11:00:00,31.81,31.84,31.81,31.84,32200.0,27.6139,27.64,27.6139,27.64,32200.0
2004-03-30 11:30:00,31.84,31.84,31.75,31.76,62300.0,27.64,27.64,27.5619,27.5705,62300.0
2004-03-30 12:00:00,31.76,31.8,31.7,31.8,49200.0,27.5705,27.6053,27.5184,27.6053,49200.0
2004-03-30 12:30:00,31.79,31.84,31.76,31.81,25300.0,27.5966,27.64,27.5705,27.6139,25300.0
2004-03-30 13:00:00,31.81,31.82,31.71,31.79,25700.0,27.6139,27.6226,27.5271,27.5966,25700.0
2004-03-30 13:30:00,31.79,31.88,31.76,31.86,33000.0,27.5966,27.6747,27.5705,27.6573,33000.0
2004-03-30 14:00:00,31.86,31.88,31.8,31.84,33100.0,27.6573,27.6747,27.6053,27.64,33100.0
2004-03-30 14:30:00,31.84,31.89,31.8,31.89,39600.0,27.64,27.6834,27.6053,27.6834,39600.0
2004-03-30 15:00:00,31.86,31.9,31.8,31.9,84800.0,27.6573,27.6921,27.6053,27.6921,84800.0
2004-03-30 15:30:00,31.9,31.99,31.85,31.97,83600.0,27.6921,27.7702,27.6487,27.7528,83600.0
2004-03-31 09:30:00,32.05,32.1,32.01,32.07,32600.0,27.8223,27.8657,27.7876,27.8396,32600.0
2004-03-31 10:00:00,32.06,32.07,31.85,32.0,53700.0,27.831,27.8396,27.6487,27.7789,53700.0
2004-03-31 10:30:00,32.01,32.1,32.0,32.08,82800.0,27.7876,27.8657,27.7789,27.8483,82800.0
2004-03-31 11:00:00,32.09,32.19,32.06,32.16,34400.0,27.857,27.9438,27.831,27.9178,34400.0
2004-03-31 11:30:00,32.17,32.18,32.08,32.14,27600.0,27.9265,27.9351,27.8483,27.9004,27600.0
2004-03-31 12:00:00,32.14,32.23,32.13,32.19,20000.0,27.9004,27.9785,27.8917,27.9438,20000.0
2004-03-31 12:30:00,32.18,32.23,32.15,32.16,11100.0,27.9351,27.9785,27.9091,27.9178,11100.0
2004-03-31 13:00:00,32.15,32.22,32.09,32.1,10600.0,27.9091,27.9699,27.857,27.8657,10600.0
2004-03-31 13:30:00,32.08,32.12,32.04,32.11,19400.0,27.8483,27.883,27.8136,27.8744,19400.0
2004-03-31 14:00:00,32.11,32.19,32.05,32.18,34200.0,27.8744,27.9438,27.8223,27.9351,34200.0
2004-03-31 14:30:00,32.18,32.37,32.18,32.33,48900.0,27.9351,28.1001,27.9351,28.0653,48900.0
2004-03-31 15:00:00,32.33,32.33,32.11,32.15,113700.0,28.0653,28.0653,27.8744,27.9091,113700.0
2004-03-31 15:30:00,32.16,32.24,32.05,32.11,65200.0,27.9178,27.9872,27.8223,27.8744,65200.0
2004-04-01 09:30:00,32.2,32.34,32.05,32.3,47400.0,27.9525,28.074,27.8223,28.0393,47400.0
2004-04-01 10:00:00,32.33,32.43,32.27,32.33,40400.0,28.0653,28.1522,28.0133,28.0653,40400.0
2004-04-01 10:30:00,32.36,32.61,32.36,32.61,27000.0,28.0914,28.3084,28.0914,28.3084,27000.0
2004-04-01 11:00:00,32.62,32.79,32.55,32.76,32000.0,28.3171,28.4647,28.2563,28.4386,32000.0
2004-04-01 11:30:00,32.76,32.9,32.76,32.78,26000.0,28.4386,28.5602,28.4386,28.456,26000.0
2004-04-01 12:00:00,32.77,32.9,32.77,32.85,26400.0,28.4473,28.5602,28.4473,28.5168,26400.0
2004-04-01 12:30:00,32.84,32.9,32.79,32.89,32200.0,28.5081,28.5602,28.4647,28.5515,32200.0
2004-04-01 13:00:00,32.88,32.99,32.86,32.94,27900.0,28.5428,28.6383,28.5254,28.5949,27900.0
2004-04-01 13:30:00,32.94,32.99,32.9,32.96,28600.0,28.5949,28.6383,28.5602,28.6122,28600.0
2004-04-01 14:00:00,32.95,32.99,32.85,32.97,30300.0,28.6036,28.6383,28.5168,28.6209,30300.0
2004-04-01 14:30:00,32.97,32.98,32.87,32.93,38900.0,28.6209,28.6296,28.5341,28.5862,38900.0
2004-04-01 15:00:00,32.93,32.97,32.79,32.86,54600.0,28.5862,28.6209,28.4647,28.5254,54600.0
2004-04-01 15:30:00,32.85,33.0,32.85,32.98,82500.0,28.5168,28.647,28.5168,28.6296,82500.0
2004-04-02 09:30:00,33.9,33.9,33.5,33.5,54700.0,29.4282,29.4282,29.081,29.081,54700.0
2004-04-02 10:00:00,33.5,33.5,33.15,33.16,47300.0,29.081,29.081,28.7772,28.7859,47300.0
2004-04-02 10:30:00,33.15,33.34,33.14,33.29,109800.0,28.7772,28.9421,28.7685,28.8987,109800.0
2004-04-02 11:00:00,33.28,33.32,33.25,33.29,27200.0,28.89,28.9248,28.864,28.8987,27200.0
2004-04-02 11:30:00,33.29,33.33,33.28,33.3,20100.0,28.8987,28.9334,28.89,28.9074,20100.0
2004-04-02 12:00:00,33.3,33.31,33.3,33.3,11700.0,28.9074,28.9161,28.9074,28.9074,11700.0
2004-04-02 12:30:00,33.31,33.38,33.3,33.37,25000.0,28.9161,28.9768,28.9074,28.9682,25000.0
2004-04-02 13:00:00,33.37,33.4,33.29,33.4,20900.0,28.9682,28.9942,28.8987,28.9942,20900.0
2004-04-02 13:30:00,33.36,33.36,33.33,33.33,13100.0,28.9595,28.9595,28.9334,28.9334,13100.0
2004-04-02 14:00:00,33.33,33.33,33.18,33.2,36900.0,28.9334,28.9334,28.8032,28.8206,36900.0
2004-04-02 14:30:00,33.2,33.36,33.2,33.36,38100.0,28.8206,28.9595,28.8206,28.9595,38100.0
2004-04-02 15:00:00,33.35,33.35,33.24,33.28,46200.0,28.9508,28.9508,28.8553,28.89,46200.0
2004-04-02 15:30:00,33.28,33.35,33.21,33.34,58300.0,28.89,28.9508,28.8293,28.9421,58300.0
2004-04-05 09:30:00,33.36,33.47,33.33,33.4,58900.0,28.9595,29.055,28.9334,28.9942,58900.0
2004-04-05 10:00:00,33.44,33.47,33.25,33.31,23400.0,29.0289,29.055,28.864,28.9161,23400.0
2004-04-05 10:30:00,33.31,33.37,33.26,33.37,62000.0,28.9161,28.9682,28.8727,28.9682,62000.0
2004-04-05 11:00:00,33.34,33.39,33.28,33.34,36300.0,28.9421,28.9855,28.89,28.9421,36300.0
2004-04-05 11:30:00,33.35,33.41,33.35,33.37,32900.0,28.9508,29.0029,28.9508,28.9682,32900.0
2004-04-05 12:00:00,33.38,33.45,33.38,33.43,17000.0,28.9768,29.0376,28.9768,29.0202,17000.0
2004-04-05 12:30:00,33.41,33.45,33.4,33.45,23500.0,29.0029,29.0376,28.9942,29.0376,23500.0
2004-04-05 13:00:00,33.45,33.46,33.38,33.46,31600.0,29.0376,29.0463,28.9768,29.0463,31600.0
2004-04-05 13:30:00,33.46,33.49,33.34,33.43,25300.0,29.0463,29.0723,28.9421,29.0202,25300.0
2004-04-05 14:00:00,33.43,33.49,33.39,33.48,30800.0,29.0202,29.0723,28.9855,29.0636,30800.0
2004-04-05 14:30:00,33.47,33.47,33.4,33.45,30000.0,29.055,29.055,28.9942,29.0376,30000.0
2004-04-05 15:00:00,33.45,33.48,33.38,33.46,60200.0,29.0376,29.0636,28.9768,29.0463,60200.0
2004-04-05 15:30:00,33.47,33.5,33.4,33.5,93300.0,29.055,29.081,28.9942,29.081,93300.0
2004-04-06 09:30:00,33.35,33.35,33.2,33.26,43300.0,28.9508,28.9508,28.8206,28.8727,43300.0
2004-04-06 10:00:00,33.25,33.38,33.25,33.31,51800.0,28.864,28.9768,28.864,28.9161,51800.0
2004-04-06 10:30:00,33.31,33.32,33.2,33.25,62100.0,28.9161,28.9248,28.8206,28.864,62100.0
2004-04-06 11:00:00,33.26,33.35,33.11,33.18,64000.0,28.8727,28.9508,28.7425,28.8032,64000.0
2004-04-06 11:30:00,33.16,33.2,33.1,33.17,42600.0,28.7859,28.8206,28.7338,28.7945,42600.0
2004-04-06 12:00:00,33.18,33.25,33.13,33.13,49600.0,28.8032,28.864,28.7598,28.7598,49600.0
2004-04-06 12:30:00,33.13,33.2,33.13,33.16,26300.0,28.7598,28.8206,28.7598,28.7859,26300.0
2004-04-06 13:00:00,33.16,33.26,33.15,33.19,63400.0,28.7859,28.8727,28.7772,28.8119,63400.0
2004-04-06 13:30:00,33.18,33.22,33.17,33.21,99100.0,28.8032,28.8379,28.7945,28.8293,99100.0
2004-04-06 14:00:00,33.22,33.26,33.2,33.21,32900.0,28.8379,28.8727,28.8206,28.8293,32900.0
2004-04-06 14:30:00,33.21,33.25,33.16,33.16,71400.0,28.8293,28.864,28.7859,28.7859,71400.0
2004-04-06 15:00:00,33.17,33.2,33.16,33.19,28300.0,28.7945,28.8206,28.7859,28.8119,28300.0
2004-04-06 15:30:00,33.18,33.27,33.17,33.26,53300.0,28.8032,28.8814,28.7945,28.8727,53300.0
2004-04-07 09:30:00,33.27,33.33,32.9,32.9,27700.0,28.8814,28.9334,28.5602,28.5602,27700.0
2004-04-07 10:00:00,32.93,33.2,32.9,33.19,35200.0,28.5862,28.8206,28.5602,28.8119,35200.0
2004-04-07 10:30:00,33.17,33.25,33.15,33.15,40600.0,28.7945,28.864,28.7772,28.7772,40600.0
2004-04-07 11:00:00,33.15,33.26,33.15,33.18,30400.0,28.7772,28.8727,28.7772,28.8032,30400.0
2004-04-07 11:30:00,33.17,33.21,33.15,33.19,15200.0,28.7945,28.8293,28.7772,28.8119,15200.0
2004-04-07 12:00:00,33.18,33.25,33.16,33.21,11200.0,28.8032,28.864,28.7859,28.8293,11200.0
2004-04-07 12:30:00,33.2,33.25,33.2,33.25,11900.0,28.8206,28.864,28.8206,28.864,11900.0
2004-04-07 13:00:00,33.26,33.29,33.2,33.24,25500.0,28.8727,28.8987,28.8206,28.8553,25500.0
2004-04-07 13:30:00,33.25,33.28,33.2,33.27,33600.0,28.864,28.89,28.8206,28.8814,33600.0
2004-04-07 14:00:00,33.28,33.3,33.22,33.24,25100.0,28.89,28.9074,28.8379,28.8553,25100.0
2004-04-07 14:30:00,33.24,33.43,33.23,33.42,18700.0,28.8553,29.0202,28.8466,29.0116,18700.0
2004-04-07 15:00:00,33.39,33.58,33.33,33.4,50000.0,28.9855,29.1505,28.9334,28.9942,50000.0
2004-04-07 15:30:00,33.39,33.47,33.21,33.37,65400.0,28.9855,29.055,28.8293,28.9682,65400.0
2004-04-08 09:30:00,33.55,33.65,32.95,33.1,48400.0,29.1244,29.2112,28.6036,28.7338,48400.0
2004-04-08 10:00:00,33.12,33.25,33.1,33.25,88000.0,28.7511,28.864,28.7338,28.864,88000.0
2004-04-08 10:30:00,33.22,33.26,33.15,33.22,53500.0,28.8379,28.8727,28.7772,28.8379,53500.0
2004-04-08 11:00:00,33.2,33.2,33.13,33.19,69400.0,28.8206,28.8206,28.7598,28.8119,69400.0
2004-04-08 11:30:00,33.19,33.24,33.15,33.23,69800.0,28.8119,28.8553,28.7772,28.8466,69800.0
2004-04-08 12:00:00,33.24,33.24,33.17,33.22,18300.0,28.8553,28.8553,28.7945,28.8379,18300.0
2004-04-08 12:30:00,33.21,33.24,33.2,33.21,4000.0,28.8293,28.8553,28.8206,28.8293,4000.0
2004-04-08 13:00:00,33.21,33.3,33.2,33.24,12100.0,28.8293,28.9074,28.8206,28.8553,12100.0
2004-04-08 13:30:00,33.24,33.24,33.22,33.22,10300.0,28.8553,28.8553,28.8379,28.8379,10300.0
2004-04-08 14:00:00,33.22,33.22,33.05,33.08,45800.0,28.8379,28.8379,28.6904,28.7164,45800.0
2004-04-08 14:30:00,33.05,33.09,33.0,33.03,20200.0,28.6904,28.7251,28.647,28.673,20200.0
2004-04-08 15:00:00,33.04,33.1,32.9,33.0,45700.0,28.6817,28.7338,28.5602,28.647,45700.0
2004-04-08 15:30:00,33.02,33.03,32.9,33.0,68300.0,28.6643,28.673,28.5602,28.647,68300.0
2004-04-12 09:30:00,33.15,33.66,33.14,33.66,34700.0,28.7772,29.2199,28.7685,29.2199,34700.0
2004-04-12 10:00:00,33.58,33.85,33.53,33.53,64300.0,29.1505,29.3848,29.1071,29.1071,64300.0
2004-04-12 10:30:00,33.49,33.52,33.41,33.46,35500.0,29.0723,29.0984,29.0029,29.0463,35500.0
2004-04-12 11:00:00,33.46,33.5,33.44,33.5,18200.0,29.0463,29.081,29.0289,29.081,18200.0
2004-04-12 11:30:00,33.5,33.5,33.45,33.48,12500.0,29.081,29.081,29.0376,29.0636,12500.0
2004-04-12 12:00:00,33.51,33.51,33.37,33.4,12400.0,29.0897,29.0897,28.9682,28.9942,12400.0
2004-04-12 12:30:00,33.41,33.48,33.41,33.44,11700.0,29.0029,29.0636,29.0029,29.0289,11700.0
2004-04-12 13:00:00,33.46,33.48,33.32,33.33,15900.0,29.0463,29.0636,28.9248,28.9334,15900.0
2004-04-12 13:30:00,33.32,33.34,33.17,33.22,21500.0,28.9248,28.9421,28.7945,28.8379,21500.0
2004-04-12 14:00:00,33.23,33.44,33.23,33.3,15500.0,28.8466,29.0289,28.8466,28.9074,15500.0
2004-04-12 14:30:00,33.3,33.3,33.22,33.24,17900.0,28.9074,28.9074,28.8379,28.8553,17900.0
2004-04-12 15:00:00,33.24,33.3,33.23,33.28,37800.0,28.8553,28.9074,28.8466,28.89,37800.0
2004-04-12 15:30:00,33.29,33.36,33.19,33.31,75100.0,28.8987,28.9595,28.8119,28.9161,75100.0
2004-04-13 09:30:00,33.31,33.54,33.17,33.24,41100.0,28.9161,29.1157,28.7945,28.8553,41100.0
2004-04-13 10:00:00,33.24,33.25,33.04,33.08,29300.0,28.8553,28.864,28.6817,28.7164,29300.0
2004-04-13 10:30:00,33.06,33.1,33.05,33.08,18000.0,28.6991,28.7338,28.6904,28.7164,18000.0
2004-04-13 11:00:00,33.08,33.09,32.99,33.03,15800.0,28.7164,28.7251,28.6383,28.673,15800.0
2004-04-13 11:30:00,33.01,33.05,32.92,32.93,22200.0,28.6556,28.6904,28.5775,28.5862,22200.0
2004-04-13 12:00:00,32.92,33.0,32.92,32.98,14600.0,28.5775,28.647,28.5775,28.6296,14600.0
2004-04-13 12:30:00,32.99,33.04,32.99,33.01,11200.0,28.6383,28.6817,28.6383,28.6556,11200.0
2004-04-13 13:00:00,33.01,33.05,32.95,33.04,14400.0,28.6556,28.6904,28.6036,28.6817,14400.0
2004-04-13 13:30:00,33.03,33.03,32.9,32.91,13400.0,28.673,28.673,28.5602,28.5688,13400.0
2004-04-13 14:00:00,32.89,32.96,32.87,32.91,13800.0,28.5515,28.6122,28.5341,28.5688,13800.0
2004-04-13 14:30:00,32.9,32.99,32.86,32.95,21900.0,28.5602,28.6383,28.5254,28.6036,21900.0
2004-04-13 15:00:00,32.94,32.97,32.88,32.96,24300.0,28.5949,28.6209,28.5428,28.6122,24300.0
2004-04-13 15:30:00,32.99,33.09,32.98,33.0,139600.0,28.6383,28.7251,28.6296,28.647,139600.0
2004-04-14 09:30:00,32.85,32.99,32.76,32.9,20300.0,28.5168,28.6383,28.4386,28.5602,20300.0
2004-04-14 10:00:00,32.89,32.99,32.86,32.9,16300.0,28.5515,28.6383,28.5254,28.5602,16300.0
2004-04-14 10:30:00,32.89,32.95,32.8,32.84,13900.0,28.5515,28.6036,28.4733,28.5081,13900.0
2004-04-14 11:00:00,32.85,32.87,32.79,32.79,13300.0,28.5168,28.5341,28.4647,28.4647,13300.0
2004-04-14 11:30:00,32.8,32.84,32.73,32.79,16400.0,28.4733,28.5081,28.4126,28.4647,16400.0
2004-04-14 12:00:00,32.79,32.81,32.7,32.72,26500.0,28.4647,28.482,28.3865,28.4039,26500.0
2004-04-14 12:30:00,32.72,32.73,32.63,32.68,29100.0,28.4039,28.4126,28.3258,28.3692,29100.0
2004-04-14 13:00:00,32.68,32.69,32.58,32.62,13800.0,28.3692,28.3779,28.2824,28.3171,13800.0
2004-04-14 13:30:00,32.65,32.65,32.59,32.59,15200.0,28.3431,28.3431,28.291,28.291,15200.0
2004-04-14 14:00:00,32.6,32.6,32.48,32.48,23900.0,28.2997,28.2997,28.1956,28.1956,23900.0
2004-04-14 14:30:00,32.48,32.48,32.35,32.43,29000.0,28.1956,28.1956,28.0827,28.1522,29000.0
2004-04-14 15:00:00,32.44,32.49,32.35,32.39,25700.0,28.1608,28.2042,28.0827,28.1174,25700.0
2004-04-14 15:30:00,32.39,32.57,32.35,32.49,53100.0,28.1174,28.2737,28.0827,28.2042,53100.0
2004-04-15 09:30:00,32.3,32.6,32.26,32.39,32600.0,28.0393,28.2997,28.0046,28.1174,32600.0
2004-04-15 10:00:00,32.41,32.61,32.4,32.56,15300.0,28.1348,28.3084,28.1261,28.265,15300.0
2004-04-15 10:30:00,32.56,32.56,32.32,32.35,13000.0,28.265,28.265,28.0567,28.0827,13000.0
2004-04-15 11:00:00,32.32,32.35,32.3,32.33,13900.0,28.0567,28.0827,28.0393,28.0653,13900.0
2004-04-15 11:30:00,32.33,32.35,32.32,32.32,11500.0,28.0653,28.0827,28.0567,28.0567,11500.0
2004-04-15 12:00:00,32.32,32.35,32.26,32.27,13000.0,28.0567,28.0827,28.0046,28.0133,13000.0
2004-04-15 12:30:00,32.27,32.33,32.25,32.28,14700.0,28.0133,28.0653,27.9959,28.0219,14700.0
2004-04-15 13:00:00,32.28,32.28,32.26,32.27,4900.0,28.0219,28.0219,28.0046,28.0133,4900.0
2004-04-15 13:30:00,32.26,32.27,32.22,32.22,12900.0,28.0046,28.0133,27.9699,27.9699,12900.0
2004-04-15 14:00:00,32.21,32.31,32.21,32.3,23100.0,27.9612,28.048,27.9612,28.0393,23100.0
2004-04-15 14:30:00,32.31,32.43,32.31,32.4,35900.0,28.048,28.1522,28.048,28.1261,35900.0
2004-04-15 15:00:00,32.41,32.52,32.37,32.51,44300.0,28.1348,28.2303,28.1001,28.2216,44300.0
2004-04-15 15:30:00,32.52,32.53,32.45,32.46,92500.0,28.2303,28.239,28.1695,28.1782,92500.0
2004-04-16 09:30:00,32.46,32.65,32.43,32.6,44600.0,28.1782,28.3431,28.1522,28.2997,44600.0
2004-04-16 10:00:00,32.61,32.7,32.58,32.69,50100.0,28.3084,28.3865,28.2824,28.3779,50100.0
2004-04-16 10:30:00,32.7,32.74,32.7,32.71,18600.0,28.3865,28.4213,28.3865,28.3952,18600.0
2004-04-16 11:00:00,32.69,32.73,32.65,32.71,19300.0,28.3779,28.4126,28.3431,28.3952,19300.0
2004-04-16 11:30:00,32.71,32.74,32.7,32.74,11200.0,28.3952,28.4213,28.3865,28.4213,11200.0
2004-04-16 12:00:00,32.74,32.78,32.72,32.78,23300.0,28.4213,28.456,28.4039,28.456,23300.0
2004-04-16 12:30:00,32.79,32.9,32.79,32.83,72900.0,28.4647,28.5602,28.4647,28.4994,72900.0
2004-04-16 13:00:00,32.84,32.87,32.84,32.87,10800.0,28.5081,28.5341,28.5081,28.5341,10800.0
2004-04-16 13:30:00,32.87,32.87,32.85,32.85,22500.0,28.5341,28.5341,28.5168,28.5168,22500.0
2004-04-16 14:00:00,32.85,32.89,32.85,32.85,13500.0,28.5168,28.5515,28.5168,28.5168,13500.0
2004-04-16 14:30:00,32.84,32.86,32.83,32.84,17400.0,28.5081,28.5254,28.4994,28.5081,17400.0
2004-04-16 15:00:00,32.83,32.85,32.76,32.76,26400.0,28.4994,28.5168,28.4386,28.4386,26400.0
2004-04-16 15:30:00,32.77,32.85,32.76,32.77,34600.0,28.4473,28.5168,28.4386,28.4473,34600.0
2004-04-19 09:30:00,32.55,32.87,32.55,32.84,21200.0,28.2563,28.5341,28.2563,28.5081,21200.0
2004-04-19 10:00:00,32.87,32.91,32.73,32.78,33600.0,28.5341,28.5688,28.4126,28.456,33600.0
2004-04-19 10:30:00,32.77,32.8,32.74,32.8,9500.0,28.4473,28.4733,28.4213,28.4733,9500.0
2004-04-19 11:00:00,32.79,32.79,32.63,32.65,20000.0,28.4647,28.4647,28.3258,28.3431,20000.0
2004-04-19 11:30:00,32.65,32.66,32.62,32.63,17200.0,28.3431,28.3518,28.3171,28.3258,17200.0
2004-04-19 12:00:00,32.66,32.66,32.56,32.57,18900.0,28.3518,28.3518,28.265,28.2737,18900.0
2004-04-19 12:30:00,32.57,32.67,32.57,32.64,6100.0,28.2737,28.3605,28.2737,28.3345,6100.0
2004-04-19 13:00:00,32.64,32.77,32.64,32.72,17200.0,28.3345,28.4473,28.3345,28.4039,17200.0
2004-04-19 13:30:00,32.7,32.73,32.68,32.71,28400.0,28.3865,28.4126,28.3692,28.3952,28400.0
2004-04-19 14:00:00,32.7,32.7,32.6,32.63,9900.0,28.3865,28.3865,28.2997,28.3258,9900.0
2004-04-19 14:30:00,32.59,32.67,32.57,32.65,32400.0,28.291,28.3605,28.2737,28.3431,32400.0
2004-04-19 15:00:00,32.65,32.8,32.65,32.78,88200.0,28.3431,28.4733,28.3431,28.456,88200.0
2004-04-19 15:30:00,32.78,32.82,32.69,32.71,74200.0,28.456,28.4907,28.3779,28.3952,74200.0
2004-04-20 09:30:00,32.75,32.75,32.53,32.62,13200.0,28.4299,28.4299,28.239,28.3171,13200.0
2004-04-20 10:00:00,32.62,32.62,32.5,32.53,43100.0,28.3171,28.3171,28.2129,28.239,43100.0
2004-04-20 10:30:00,32.54,32.64,32.54,32.61,62200.0,28.2476,28.3345,28.2476,28.3084,62200.0
2004-04-20 11:00:00,32.61,32.74,32.57,32.66,48800.0,28.3084,28.4213,28.2737,28.3518,48800.0
2004-04-20 11:30:00,32.69,32.75,32.68,32.74,16200.0,28.3779,28.4299,28.3692,28.4213,16200.0
2004-04-20 12:00:00,32.74,32.8,32.65,32.79,22100.0,28.4213,28.4733,28.3431,28.4647,22100.0
2004-04-20 12:30:00,32.83,32.84,32.73,32.73,9500.0,28.4994,28.5081,28.4126,28.4126,9500.0
2004-04-20 13:00:00,32.77,32.91,32.75,32.87,12300.0,28.4473,28.5688,28.4299,28.5341,12300.0
2004-04-20 13:30:00,32.87,32.88,32.72,32.73,13700.0,28.5341,28.5428,28.4039,28.4126,13700.0
2004-04-20 14:00:00,32.72,32.74,32.59,32.62,14100.0,28.4039,28.4213,28.291,28.3171,14100.0
2004-04-20 14:30:00,32.61,32.61,32.5,32.54,32800.0,28.3084,28.3084,28.2129,28.2476,32800.0
2004-04-20 15:00:00,32.54,32.68,32.5,32.63,25400.0,28.2476,28.3692,28.2129,28.3258,25400.0
2004-04-20 15:30:00,32.64,32.67,32.3,32.3,61500.0,28.3345,28.3605,28.0393,28.0393,61500.0
2004-04-21 09:30:00,32.3,32.3,32.0,32.24,26500.0,28.0393,28.0393,27.7789,27.9872,26500.0
2004-04-21 10:00:00,32.24,32.3,32.14,32.23,16500.0,27.9872,28.0393,27.9004,27.9785,16500.0
2004-04-21 10:30:00,32.23,32.24,32.14,32.19,8100.0,27.9785,27.9872,27.9004,27.9438,8100.0
2004-04-21 11:00:00,32.18,32.23,32.13,32.23,10800.0,27.9351,27.9785,27.8917,27.9785,10800.0
2004-04-21 11:30:00,32.23,32.38,32.13,32.38,6900.0,27.9785,28.1088,27.8917,28.1088,6900.0
2004-04-21 12:00:00,32.3,32.35,32.26,32.3,11600.0,28.0393,28.0827,28.0046,28.0393,11600.0
2004-04-21 12:30:00,32.29,32.3,32.26,32.29,15400.0,28.0306,28.0393,28.0046,28.0306,15400.0
2004-04-21 13:00:00,32.3,32.3,32.27,32.29,5200.0,28.0393,28.0393,28.0133,28.0306,5200.0
2004-04-21 13:30:00,32.3,32.3,32.26,32.29,7800.0,28.0393,28.0393,28.0046,28.0306,7800.0
2004-04-21 14:00:00,32.3,32.3,32.29,32.29,18700.0,28.0393,28.0393,28.0306,28.0306,18700.0
2004-04-21 14:30:00,32.29,32.35,32.28,32.32,37800.0,28.0306,28.0827,28.0219,28.0567,37800.0
2004-04-21 15:00:00,32.31,32.41,32.24,32.37,23000.0,28.048,28.1348,27.9872,28.1001,23000.0
2004-04-21 15:30:00,32.35,32.36,32.32,32.33,33400.0,28.0827,28.0914,28.0567,28.0653,33400.0
2004-04-22 09:30:00,32.33,32.41,32.3,32.32,25800.0,28.0653,28.1348,28.0393,28.0567,25800.0
2004-04-22 10:00:00,32.35,32.36,32.3,32.3,29800.0,28.0827,28.0914,28.0393,28.0393,29800.0
2004-04-22 10:30:00,32.31,32.43,32.3,32.35,21400.0,28.048,28.1522,28.0393,28.0827,21400.0
2004-04-22 11:00:00,32.36,32.51,32.36,32.44,23900.0,28.0914,28.2216,28.0914,28.1608,23900.0
2004-04-22 11:30:00,32.45,32.55,32.45,32.5,21100.0,28.1695,28.2563,28.1695,28.2129,21100.0
2004-04-22 12:00:00,32.5,32.59,32.48,32.57,50300.0,28.2129,28.291,28.1956,28.2737,50300.0
2004-04-22 12:30:00,32.57,32.57,32.46,32.5,76700.0,28.2737,28.2737,28.1782,28.2129,76700.0
2004-04-22 13:00:00,32.51,32.6,32.5,32.59,20100.0,28.2216,28.2997,28.2129,28.291,20100.0
2004-04-22 13:30:00,32.59,32.75,32.57,32.57,32100.0,28.291,28.4299,28.2737,28.2737,32100.0
2004-04-22 14:00:00,32.56,32.58,32.52,32.58,25900.0,28.265,28.2824,28.2303,28.2824,25900.0
2004-04-22 14:30:00,32.59,32.68,32.52,32.65,62800.0,28.291,28.3692,28.2303,28.3431,62800.0
2004-04-22 15:00:00,32.65,32.65,32.51,32.54,39100.0,28.3431,28.3431,28.2216,28.2476,39100.0
2004-04-22 15:30:00,32.52,32.8,32.5,32.8,159900.0,28.2303,28.4733,28.2129,28.4733,159900.0
2004-04-23 09:30:00,32.9,32.95,32.64,32.87,37500.0,28.5602,28.6036,28.3345,28.5341,37500.0
2004-04-23 10:00:00,32.88,32.92,32.87,32.92,22900.0,28.5428,28.5775,28.5341,28.5775,22900.0
2004-04-23 10:30:00,32.92,32.94,32.9,32.94,21300.0,28.5775,28.5949,28.5602,28.5949,21300.0
2004-04-23 11:00:00,32.94,32.98,32.89,32.94,23600.0,28.5949,28.6296,28.5515,28.5949,23600.0
2004-04-23 11:30:00,32.94,32.94,32.8,32.85,27300.0,28.5949,28.5949,28.4733,28.5168,27300.0
2004-04-23 12:00:00,32.84,32.91,32.83,32.9,25200.0,28.5081,28.5688,28.4994,28.5602,25200.0
2004-04-23 12:30:00,32.9,32.97,32.9,32.96,52300.0,28.5602,28.6209,28.5602,28.6122,52300.0
2004-04-23 13:00:00,32.96,33.08,32.93,33.06,97700.0,28.6122,28.7164,28.5862,28.6991,97700.0
2004-04-23 13:30:00,33.07,33.11,33.05,33.07,14100.0,28.7077,28.7425,28.6904,28.7077,14100.0
2004-04-23 14:00:00,33.07,33.41,33.06,33.38,41500.0,28.7077,29.0029,28.6991,28.9768,41500.0
2004-04-23 14:30:00,33.4,33.49,33.3,33.44,54900.0,28.9942,29.0723,28.9074,29.0289,54900.0
2004-04-23 15:00:00,33.44,33.44,33.31,33.35,36800.0,29.0289,29.0289,28.9161,28.9508,36800.0
2004-04-23 15:30:00,33.34,33.38,33.26,33.29,93500.0,28.9421,28.9768,28.8727,28.8987,93500.0
2004-04-26 09:30:00,33.43,33.48,33.31,33.43,26900.0,29.0202,29.0636,28.9161,29.0202,26900.0
2004-04-26 10:00:00,33.43,33.5,33.36,33.47,46400.0,29.0202,29.081,28.9595,29.055,46400.0
2004-04-26 10:30:00,33.48,33.6,33.46,33.6,67800.0,29.0636,29.1678,29.0463,29.1678,67800.0
2004-04-26 11:00:00,33.59,33.71,33.59,33.68,69800.0,29.1591,29.2633,29.1591,29.2373,69800.0
2004-04-26 11:30:00,33.68,33.74,33.6,33.62,25100.0,29.2373,29.2894,29.1678,29.1852,25100.0
2004-04-26 12:00:00,33.62,33.63,33.55,33.55,37100.0,29.1852,29.1939,29.1244,29.1244,37100.0
2004-04-26 12:30:00,33.54,33.56,33.53,33.55,30500.0,29.1157,29.1331,29.1071,29.1244,30500.0
2004-04-26 13:00:00,33.55,33.63,33.55,33.57,16300.0,29.1244,29.1939,29.1244,29.1418,16300.0
2004-04-26 13:30:00,33.57,33.57,33.54,33.55,15700.0,29.1418,29.1418,29.1157,29.1244,15700.0
2004-04-26 14:00:00,33.55,33.55,33.45,33.45,18000.0,29.1244,29.1244,29.0376,29.0376,18000.0
2004-04-26 14:30:00,33.45,33.54,33.45,33.52,28000.0,29.0376,29.1157,29.0376,29.0984,28000.0
2004-04-26 15:00:00,33.52,33.56,33.45,33.56,55900.0,29.0984,29.1331,29.0376,29.1331,55900.0
2004-04-26 15:30:00,33.55,33.6,33.37,33.4,91600.0,29.1244,29.1678,28.9682,28.9942,91600.0
2004-04-27 09:30:00,33.6,33.71,33.58,33.7,22100.0,29.1678,29.2633,29.1505,29.2546,22100.0
2004-04-27 10:00:00,33.71,33.95,33.7,33.89,41200.0,29.2633,29.4717,29.2546,29.4196,41200.0
2004-04-27 10:30:00,33.9,33.9,33.71,33.73,33800.0,29.4282,29.4282,29.2633,29.2807,33800.0
2004-04-27 11:00:00,33.76,33.81,33.73,33.8,65500.0,29.3067,29.3501,29.2807,29.3414,65500.0
2004-04-27 11:30:00,33.8,33.82,33.72,33.79,17100.0,29.3414,29.3588,29.272,29.3328,17100.0
2004-04-27 12:00:00,33.79,33.89,33.77,33.84,25200.0,29.3328,29.4196,29.3154,29.3762,25200.0
2004-04-27 12:30:00,33.81,33.82,33.76,33.77,12300.0,29.3501,29.3588,29.3067,29.3154,12300.0
2004-04-27 13:00:00,33.78,33.81,33.75,33.8,15600.0,29.3241,29.3501,29.298,29.3414,15600.0
2004-04-27 13:30:00,33.8,33.81,33.75,33.8,44700.0,29.3414,29.3501,29.298,29.3414,44700.0
2004-04-27 14:00:00,33.8,33.84,33.64,33.64,16400.0,29.3414,29.3762,29.2025,29.2025,16400.0
2004-04-27 14:30:00,33.66,33.66,33.5,33.58,28200.0,29.2199,29.2199,29.081,29.1505,28200.0
2004-04-27 15:00:00,33.57,33.7,33.55,33.69,42000.0,29.1418,29.2546,29.1244,29.2459,42000.0
2004-04-27 15:30:00,33.69,33.75,33.56,33.6,92400.0,29.2459,29.298,29.1331,29.1678,92400.0
2004-04-28 09:30:00,33.4,33.43,33.1,33.28,26400.0,28.9942,29.0202,28.7338,28.89,26400.0
2004-04-28 10:00:00,33.21,33.28,33.2,33.24,13400.0,28.8293,28.89,28.8206,28.8553,13400.0
2004-04-28 10:30:00,33.24,33.24,33.16,33.16,13000.0,28.8553,28.8553,28.7859,28.7859,13000.0
2004-04-28 11:00:00,33.16,33.16,32.75,32.75,33000.0,28.7859,28.7859,28.4299,28.4299,33000.0
2004-04-28 11:30:00,32.7,32.85,32.7,32.83,16000.0,28.3865,28.5168,28.3865,28.4994,16000.0
2004-04-28 12:00:00,32.86,32.97,32.82,32.95,14200.0,28.5254,28.6209,28.4907,28.6036,14200.0
2004-04-28 12:30:00,32.93,32.93,32.8,32.89,46600.0,28.5862,28.5862,28.4733,28.5515,46600.0
2004-04-28 13:00:00,32.89,32.89,32.82,32.82,5600.0,28.5515,28.5515,28.4907,28.4907,5600.0
2004-04-28 13:30:00,32.81,32.95,32.78,32.95,12600.0,28.482,28.6036,28.456,28.6036,12600.0
2004-04-28 14:00:00,32.95,32.99,32.85,32.94,12200.0,28.6036,28.6383,28.5168,28.5949,12200.0
2004-04-28 14:30:00,32.94,32.94,32.8,32.82,15300.0,28.5949,28.5949,28.4733,28.4907,15300.0
2004-04-28 15:00:00,32.83,32.9,32.75,32.85,23700.0,28.4994,28.5602,28.4299,28.5168,23700.0
2004-04-28 15:30:00,32.87,33.01,32.86,32.86,54100.0,28.5341,28.6556,28.5254,28.5254,54100.0
2004-04-29 09:30:00,32.85,33.1,32.84,33.04,16100.0,28.5168,28.7338,28.5081,28.6817,16100.0
2004-04-29 10:00:00,33.04,33.04,32.88,32.88,19300.0,28.6817,28.6817,28.5428,28.5428,19300.0
2004-04-29 10:30:00,32.89,32.91,32.79,32.8,13900.0,28.5515,28.5688,28.4647,28.4733,13900.0
2004-04-29 11:00:00,32.81,32.94,32.81,32.89,12200.0,28.482,28.5949,28.482,28.5515,12200.0
2004-04-29 11:30:00,32.89,32.96,32.88,32.91,13500.0,28.5515,28.6122,28.5428,28.5688,13500.0
2004-04-29 12:00:00,32.92,33.0,32.91,32.95,15200.0,28.5775,28.647,28.5688,28.6036,15200.0
2004-04-29 12:30:00,32.95,33.0,32.91,32.98,6500.0,28.6036,28.647,28.5688,28.6296,6500.0
2004-04-29 13:00:00,32.97,32.99,32.92,32.92,8500.0,28.6209,28.6383,28.5775,28.5775,8500.0
2004-04-29 13:30:00,32.92,32.95,32.92,32.93,13000.0,28.5775,28.6036,28.5775,28.5862,13000.0
2004-04-29 14:00:00,32.93,32.95,32.84,32.87,19600.0,28.5862,28.6036,28.5081,28.5341,19600.0
2004-04-29 14:30:00,32.88,32.89,32.84,32.85,13900.0,28.5428,28.5515,28.5081,28.5168,13900.0
2004-04-29 15:00:00,32.86,32.86,32.78,32.78,29000.0,28.5254,28.5254,28.456,28.456,29000.0
2004-04-29 15:30:00,32.78,32.94,32.78,32.9,26900.0,28.456,28.5949,28.456,28.5602,26900.0
2004-04-30 09:30:00,33.05,33.05,32.9,32.9,12100.0,28.6904,28.6904,28.5602,28.5602,12100.0
2004-04-30 10:00:00,32.9,32.99,32.9,32.97,21100.0,28.5602,28.6383,28.5602,28.6209,21100.0
2004-04-30 10:30:00,32.95,33.08,32.95,33.08,17100.0,28.6036,28.7164,28.6036,28.7164,17100.0
2004-04-30 11:00:00,33.08,33.2,33.08,33.18,22800.0,28.7164,28.8206,28.7164,28.8032,22800.0
2004-04-30 11:30:00,33.17,33.18,33.1,33.14,13700.0,28.7945,28.8032,28.7338,28.7685,13700.0
2004-04-30 12:00:00,33.1,33.24,33.1,33.22,16900.0,28.7338,28.8553,28.7338,28.8379,16900.0
2004-04-30 12:30:00,33.22,33.22,33.18,33.19,14200.0,28.8379,28.8379,28.8032,28.8119,14200.0
2004-04-30 13:00:00,33.19,33.21,33.12,33.2,26000.0,28.8119,28.8293,28.7511,28.8206,26000.0
2004-04-30 13:30:00,33.2,33.42,33.2,33.42,20900.0,28.8206,29.0116,28.8206,29.0116,20900.0
2004-04-30 14:00:00,33.42,33.5,33.36,33.5,24500.0,29.0116,29.081,28.9595,29.081,24500.0
2004-04-30 14:30:00,33.5,33.57,33.49,33.51,26900.0,29.081,29.1418,29.0723,29.0897,26900.0
2004-04-30 15:00:00,33.46,33.46,33.26,33.28,30800.0,29.0463,29.0463,28.8727,28.89,30800.0
2004-04-30 15:30:00,33.27,33.29,33.15,33.15,33500.0,28.8814,28.8987,28.7772,28.7772,33500.0
2004-05-03 09:30:00,33.07,33.07,32.82,32.95,48100.0,28.7077,28.7077,28.4907,28.6036,48100.0
2004-05-03 10:00:00,32.97,33.26,32.94,33.26,53800.0,28.6209,28.8727,28.5949,28.8727,53800.0
2004-05-03 10:30:00,33.26,33.39,33.25,33.26,22500.0,28.8727,28.9855,28.864,28.8727,22500.0
2004-05-03 11:00:00,33.26,33.26,33.13,33.18,16100.0,28.8727,28.8727,28.7598,28.8032,16100.0
2004-05-03 11:30:00,33.18,33.25,33.17,33.24,13400.0,28.8032,28.864,28.7945,28.8553,13400.0
2004-05-03 12:00:00,33.22,33.23,33.17,33.18,15700.0,28.8379,28.8466,28.7945,28.8032,15700.0
2004-05-03 12:30:00,33.18,33.23,33.18,33.23,9300.0,28.8032,28.8466,28.8032,28.8466,9300.0
2004-05-03 13:00:00,33.22,33.23,33.14,33.14,9900.0,28.8379,28.8466,28.7685,28.7685,9900.0
2004-05-03 13:30:00,33.16,33.19,33.13,33.17,16900.0,28.7859,28.8119,28.7598,28.7945,16900.0
2004-05-03 14:00:00,33.17,33.22,33.16,33.18,23300.0,28.7945,28.8379,28.7859,28.8032,23300.0
2004-05-03 14:30:00,33.14,33.17,33.0,33.01,51700.0,28.7685,28.7945,28.647,28.6556,51700.0
2004-05-03 15:00:00,33.01,33.11,33.0,33.0,29200.0,28.6556,28.7425,28.647,28.647,29200.0
2004-05-03 15:30:00,33.0,33.09,33.0,33.06,45600.0,28.647,28.7251,28.647,28.6991,45600.0
2004-05-04 09:30:00,33.5,33.65,33.3,33.6,70600.0,29.081,29.2112,28.9074,29.1678,70600.0
2004-05-04 10:00:00,33.6,33.7,33.5,33.67,25300.0,29.1678,29.2546,29.081,29.2286,25300.0
2004-05-04 10:30:00,33.7,33.71,33.67,33.67,14200.0,29.2546,29.2633,29.2286,29.2286,14200.0
2004-05-04 11:00:00,33.68,33.79,33.56,33.57,23500.0,29.2373,29.3328,29.1331,29.1418,23500.0
2004-05-04 11:30:00,33.62,33.77,33.58,33.77,9200.0,29.1852,29.3154,29.1505,29.3154,9200.0
2004-05-04 12:00:00,33.75,33.78,33.66,33.78,12000.0,29.298,29.3241,29.2199,29.3241,12000.0
2004-05-04 12:30:00,33.78,33.85,33.73,33.81,15300.0,29.3241,29.3848,29.2807,29.3501,15300.0
2004-05-04 13:00:00,33.82,33.82,33.73,33.77,14900.0,29.3588,29.3588,29.2807,29.3154,14900.0
2004-05-04 13:30:00,33.77,33.83,33.77,33.83,9900.0,29.3154,29.3675,29.3154,29.3675,9900.0
2004-05-04 14:00:00,33.82,33.86,33.71,33.72,31100.0,29.3588,29.3935,29.2633,29.272,31100.0
2004-05-04 14:30:00,33.72,33.72,33.57,33.63,55700.0,29.272,29.272,29.1418,29.1939,55700.0
2004-05-04 15:00:00,33.63,33.65,33.54,33.54,40000.0,29.1939,29.2112,29.1157,29.1157,40000.0
2004-05-04 15:30:00,33.54,33.65,33.54,33.65,68400.0,29.1157,29.2112,29.1157,29.2112,68400.0
2004-05-05 09:30:00,33.65,33.75,33.63,33.71,12400.0,29.2112,29.298,29.1939,29.2633,12400.0
2004-05-05 10:00:00,33.7,33.7,33.65,33.65,36300.0,29.2546,29.2546,29.2112,29.2112,36300.0
2004-05-05 10:30:00,33.65,33.65,33.48,33.5,69700.0,29.2112,29.2112,29.0636,29.081,69700.0
2004-05-05 11:00:00,33.46,33.46,33.28,33.31,18800.0,29.0463,29.0463,28.89,28.9161,18800.0
2004-05-05 11:30:00,33.33,33.38,33.25,33.35,11400.0,28.9334,28.9768,28.864,28.9508,11400.0
2004-05-05 12:00:00,33.35,33.36,33.25,33.26,7800.0,28.9508,28.9595,28.864,28.8727,7800.0
2004-05-05 12:30:00,33.26,33.4,33.26,33.4,16300.0,28.8727,28.9942,28.8727,28.9942,16300.0
2004-05-05 13:00:00,33.4,33.55,33.36,33.52,94800.0,28.9942,29.1244,28.9595,29.0984,94800.0
2004-05-05 13:30:00,33.51,33.59,33.48,33.5,23000.0,29.0897,29.1591,29.0636,29.081,23000.0
2004-05-05 14:00:00,33.5,33.5,33.41,33.49,24200.0,29.081,29.081,29.0029,29.0723,24200.0
2004-05-05 14:30:00,33.5,33.5,33.3,33.34,28200.0,29.081,29.081,28.9074,28.9421,28200.0
2004-05-05 15:00:00,33.35,33.44,33.35,33.4,14600.0,28.9508,29.0289,28.9508,28.9942,14600.0
2004-05-05 15:30:00,33.39,33.42,33.32,33.35,41200.0,28.9855,29.0116,28.9248,28.9508,41200.0
2004-05-06 09:30:00,33.06,33.18,33.03,33.16,25300.0,28.6991,28.8032,28.673,28.7859,25300.0
2004-05-06 10:00:00,33.17,33.18,33.04,33.04,13700.0,28.7945,28.8032,28.6817,28.6817,13700.0
2004-05-06 10:30:00,33.04,33.18,33.02,33.17,17000.0,28.6817,28.8032,28.6643,28.7945,17000.0
2004-05-06 11:00:00,33.14,33.25,33.02,33.24,13700.0,28.7685,28.864,28.6643,28.8553,13700.0
2004-05-06 11:30:00,33.2,33.37,33.2,33.37,6300.0,28.8206,28.9682,28.8206,28.9682,6300.0
2004-05-06 12:00:00,33.39,33.49,33.32,33.33,11000.0,28.9855,29.0723,28.9248,28.9334,11000.0
2004-05-06 12:30:00,33.34,33.37,33.13,33.24,10600.0,28.9421,28.9682,28.7598,28.8553,10600.0
2004-05-06 13:00:00,33.27,33.35,33.27,33.34,10100.0,28.8814,28.9508,28.8814,28.9421,10100.0
2004-05-06 13:30:00,33.35,33.45,33.35,33.44,21900.0,28.9508,29.0376,28.9508,29.0289,21900.0
2004-05-06 14:00:00,33.44,33.44,33.38,33.43,10800.0,29.0289,29.0289,28.9768,29.0202,10800.0
2004-05-06 14:30:00,33.43,33.61,33.43,33.57,29800.0,29.0202,29.1765,29.0202,29.1418,29800.0
2004-05-06 15:00:00,33.57,33.57,33.44,33.48,22500.0,29.1418,29.1418,29.0289,29.0636,22500.0
2004-05-06 15:30:00,33.5,33.6,33.39,33.4,66800.0,29.081,29.1678,28.9855,28.9942,66800.0
2004-05-07 09:30:00,33.41,33.75,33.39,33.68,17000.0,29.0029,29.298,28.9855,29.2373,17000.0
2004-05-07 10:00:00,33.68,33.71,33.61,33.68,11400.0,29.2373,29.2633,29.1765,29.2373,11400.0
2004-05-07 10:30:00,33.68,33.98,33.68,33.93,41800.0,29.2373,29.4977,29.2373,29.4543,41800.0
2004-05-07 11:00:00,33.94,34.0,33.8,33.82,22500.0,29.463,29.5151,29.3414,29.3588,22500.0
2004-05-07 11:30:00,33.82,33.95,33.8,33.95,26400.0,29.3588,29.4717,29.3414,29.4717,26400.0
2004-05-07 12:00:00,33.95,33.96,33.89,33.89,10400.0,29.4717,29.4803,29.4196,29.4196,10400.0
2004-05-07 12:30:00,33.91,33.92,33.72,33.81,23100.0,29.4369,29.4456,29.272,29.3501,23100.0
2004-05-07 13:00:00,33.78,33.85,33.78,33.79,5800.0,29.3241,29.3848,29.3241,29.3328,5800.0
2004-05-07 13:30:00,33.8,33.86,33.79,33.81,17900.0,29.3414,29.3935,29.3328,29.3501,17900.0
2004-05-07 14:00:00,33.8,33.81,33.68,33.74,22900.0,29.3414,29.3501,29.2373,29.2894,22900.0
2004-05-07 14:30:00,33.75,33.75,33.6,33.6,18500.0,29.298,29.298,29.1678,29.1678,18500.0
2004-05-07 15:00:00,33.6,33.61,33.38,33.49,21600.0,29.1678,29.1765,28.9768,29.0723,21600.0
2004-05-07 15:30:00,33.5,33.57,33.46,33.46,34600.0,29.081,29.1418,29.0463,29.0463,34600.0
2004-05-10 09:30:00,33.6,34.05,33.55,33.79,94600.0,29.1678,29.5585,29.1244,29.3328,94600.0
2004-05-10 10:00:00,33.79,33.9,33.75,33.76,88200.0,29.3328,29.4282,29.298,29.3067,88200.0
2004-05-10 10:30:00,33.76,33.79,33.63,33.79,59600.0,29.3067,29.3328,29.1939,29.3328,59600.0
2004-05-10 11:00:00,33.79,33.79,33.62,33.66,43400.0,29.3328,29.3328,29.1852,29.2199,43400.0
2004-05-10 11:30:00,33.65,33.82,33.6,33.76,43400.0,29.2112,29.3588,29.1678,29.3067,43400.0
2004-05-10 12:00:00,33.76,33.79,33.73,33.74,21900.0,29.3067,29.3328,29.2807,29.2894,21900.0
2004-05-10 12:30:00,33.74,33.8,33.62,33.63,22300.0,29.2894,29.3414,29.1852,29.1939,22300.0
2004-05-10 13:00:00,33.64,33.77,33.61,33.65,30500.0,29.2025,29.3154,29.1765,29.2112,30500.0
2004-05-10 13:30:00,33.66,33.73,33.55,33.55,23500.0,29.2199,29.2807,29.1244,29.1244,23500.0
2004-05-10 14:00:00,33.55,33.68,33.5,33.5,36200.0,29.1244,29.2373,29.081,29.081,36200.0
2004-05-10 14:30:00,33.47,33.53,33.43,33.44,29500.0,29.055,29.1071,29.0202,29.0289,29500.0
2004-05-10 15:00:00,33.44,33.52,33.24,33.34,46400.0,29.0289,29.0984,28.8553,28.9421,46400.0
2004-05-10 15:30:00,33.34,33.5,33.27,33.28,72200.0,28.9421,29.081,28.8814,28.89,72200.0
2004-05-11 09:30:00,33.55,33.55,33.35,33.36,59200.0,29.1244,29.1244,28.9508,28.9595,59200.0
2004-05-11 10:00:00,33.36,33.42,33.36,33.4,24100.0,28.9595,29.0116,28.9595,28.9942,24100.0
2004-05-11 10:30:00,33.4,33.65,33.39,33.52,73400.0,28.9942,29.2112,28.9855,29.0984,73400.0
2004-05-11 11:00:00,33.52,33.6,33.5,33.55,36200.0,29.0984,29.1678,29.081,29.1244,36200.0
2004-05-11 11:30:00,33.53,33.61,33.53,33.61,11800.0,29.1071,29.1765,29.1071,29.1765,11800.0
2004-05-11 12:00:00,33.61,33.75,33.61,33.74,9700.0,29.1765,29.298,29.1765,29.2894,9700.0
2004-05-11 12:30:00,33.74,33.75,33.69,33.72,66000.0,29.2894,29.298,29.2459,29.272,66000.0
2004-05-11 13:00:00,33.71,33.72,33.7,33.7,7800.0,29.2633,29.272,29.2546,29.2546,7800.0
2004-05-11 13:30:00,33.7,33.76,33.7,33.75,20900.0,29.2546,29.3067,29.2546,29.298,20900.0
2004-05-11 14:00:00,33.76,33.85,33.75,33.8,16100.0,29.3067,29.3848,29.298,29.3414,16100.0
2004-05-11 14:30:00,33.79,33.8,33.75,33.77,38300.0,29.3328,29.3414,29.298,29.3154,38300.0
2004-05-11 15:00:00,33.76,33.84,33.71,33.79,27500.0,29.3067,29.3762,29.2633,29.3328,27500.0
2004-05-11 15:30:00,33.74,33.85,33.73,33.75,39500.0,29.2894,29.3848,29.2807,29.298,39500.0
2004-05-12 09:30:00,33.5,33.5,33.3,33.44,23600.0,29.081,29.081,28.9074,29.0289,23600.0
2004-05-12 10:00:00,33.44,33.47,33.28,33.32,28600.0,29.0289,29.055,28.89,28.9248,28600.0
2004-05-12 10:30:00,33.32,33.32,33.12,33.22,50100.0,28.9248,28.9248,28.7511,28.8379,50100.0
2004-05-12 11:00:00,33.2,33.2,33.0,33.02,71700.0,28.8206,28.8206,28.647,28.6643,71700.0
2004-05-12 11:30:00,33.02,33.12,32.95,33.05,17400.0,28.6643,28.7511,28.6036,28.6904,17400.0
2004-05-12 12:00:00,33.05,33.28,32.97,33.11,92500.0,28.6904,28.89,28.6209,28.7425,92500.0
2004-05-12 12:30:00,33.12,33.12,33.03,33.06,29500.0,28.7511,28.7511,28.673,28.6991,29500.0
2004-05-12 13:00:00,33.08,33.18,33.08,33.14,11000.0,28.7164,28.8032,28.7164,28.7685,11000.0
2004-05-12 13:30:00,33.14,33.25,33.05,33.2,48000.0,28.7685,28.864,28.6904,28.8206,48000.0
2004-05-12 14:00:00,33.2,33.31,33.18,33.31,30100.0,28.8206,28.9161,28.8032,28.9161,30100.0
2004-05-12 14:30:00,33.31,33.52,33.31,33.51,48600.0,28.9161,29.0984,28.9161,29.0897,48600.0
2004-05-12 15:00:00,33.51,33.9,33.51,33.9,51700.0,29.0897,29.4282,29.0897,29.4282,51700.0
2004-05-12 15:30:00,33.89,34.11,33.78,34.0,90000.0,29.4196,29.6105,29.3241,29.5151,90000.0
2004-05-13 09:30:00,33.94,34.07,33.8,33.83,30700.0,29.463,29.5758,29.3414,29.3675,30700.0
2004-05-13 10:00:00,33.85,34.1,33.83,34.04,39600.0,29.3848,29.6019,29.3675,29.5498,39600.0
2004-05-13 10:30:00,34.02,34.09,34.02,34.08,25100.0,29.5324,29.5932,29.5324,29.5845,25100.0
2004-05-13 11:00:00,34.07,34.2,34.01,34.16,42900.0,29.5758,29.6887,29.5237,29.654,42900.0
2004-05-13 11:30:00,34.19,34.27,34.12,34.17,41300.0,29.68,29.7494,29.6192,29.6626,41300.0
2004-05-13 12:00:00,34.17,34.5,34.13,34.48,97000.0,29.6626,29.9491,29.6279,29.9317,97000.0
2004-05-13 12:30:00,34.51,34.53,34.45,34.5,43100.0,29.9578,29.9751,29.9057,29.9491,43100.0
2004-05-13 13:00:00,34.5,34.52,34.3,34.31,17800.0,29.9491,29.9665,29.7755,29.7842,17800.0
2004-05-13 13:30:00,34.33,34.34,34.21,34.26,26000.0,29.8015,29.8102,29.6974,29.7408,26000.0
2004-05-13 14:00:00,34.26,34.29,34.22,34.26,62500.0,29.7408,29.7668,29.706,29.7408,62500.0
2004-05-13 14:30:00,34.26,34.44,34.25,34.44,78300.0,29.7408,29.897,29.7321,29.897,78300.0
2004-05-13 15:00:00,34.44,34.65,34.43,34.64,116500.0,29.897,30.0793,29.8883,30.0706,116500.0
2004-05-13 15:30:00,34.64,34.65,34.48,34.48,137100.0,30.0706,30.0793,29.9317,29.9317,137100.0
2004-05-14 09:30:00,34.12,34.35,34.11,34.26,55600.0,29.6192,29.8189,29.6105,29.7408,55600.0
2004-05-14 10:00:00,34.26,34.29,34.11,34.14,22700.0,29.7408,29.7668,29.6105,29.6366,22700.0
2004-05-14 10:30:00,34.12,34.41,34.1,34.37,21100.0,29.6192,29.871,29.6019,29.8362,21100.0
2004-05-14 11:00:00,34.39,34.42,34.32,34.32,14000.0,29.8536,29.8797,29.7928,29.7928,14000.0
2004-05-14 11:30:00,34.32,34.49,34.21,34.21,20500.0,29.7928,29.9404,29.6974,29.6974,20500.0
2004-05-14 12:00:00,34.39,34.45,34.34,34.38,11900.0,29.8536,29.9057,29.8102,29.8449,11900.0
2004-05-14 12:30:00,34.37,34.45,34.37,34.42,18300.0,29.8362,29.9057,29.8362,29.8797,18300.0
2004-05-14 13:00:00,34.42,34.55,34.42,34.54,14200.0,29.8797,29.9925,29.8797,29.9838,14200.0
2004-05-14 13:30:00,34.54,34.62,34.52,34.57,35200.0,29.9838,30.0533,29.9665,30.0099,35200.0
2004-05-14 14:00:00,34.56,34.69,34.56,34.67,31800.0,30.0012,30.114,30.0012,30.0967,31800.0
2004-05-14 14:30:00,34.67,34.73,34.66,34.69,25400.0,30.0967,30.1488,30.088,30.114,25400.0
2004-05-14 15:00:00,34.68,34.7,34.6,34.66,35000.0,30.1054,30.1227,30.0359,30.088,35000.0
2004-05-14 15:30:00,34.67,34.7,34.5,34.51,51100.0,30.0967,30.1227,29.9491,29.9578,51100.0
2004-05-17 09:30:00,34.58,34.65,34.39,34.42,73900.0,30.0185,30.0793,29.8536,29.8797,73900.0
2004-05-17 10:00:00,34.43,34.48,34.34,34.48,50300.0,29.8883,29.9317,29.8102,29.9317,50300.0
2004-05-17 10:30:00,34.5,34.68,34.5,34.52,35000.0,29.9491,30.1054,29.9491,29.9665,35000.0
2004-05-17 11:00:00,34.52,34.8,34.5,34.78,44400.0,29.9665,30.2095,29.9491,30.1922,44400.0
2004-05-17 11:30:00,34.77,34.77,34.72,34.73,12500.0,30.1835,30.1835,30.1401,30.1488,12500.0
2004-05-17 12:00:00,34.73,34.77,34.65,34.71,12900.0,30.1488,30.1835,30.0793,30.1314,12900.0
2004-05-17 12:30:00,34.71,34.72,34.6,34.67,25200.0,30.1314,30.1401,30.0359,30.0967,25200.0
2004-05-17 13:00:00,34.67,34.68,34.6,34.6,54500.0,30.0967,30.1054,30.0359,30.0359,54500.0
2004-05-17 13:30:00,34.59,34.67,34.59,34.66,21000.0,30.0272,30.0967,30.0272,30.088,21000.0
2004-05-17 14:00:00,34.65,34.79,34.6,34.77,24700.0,30.0793,30.2008,30.0359,30.1835,24700.0
2004-05-17 14:30:00,34.76,34.78,34.62,34.62,50500.0,30.1748,30.1922,30.0533,30.0533,50500.0
2004-05-17 15:00:00,34.72,34.81,34.72,34.77,34900.0,30.1401,30.2182,30.1401,30.1835,34900.0
2004-05-17 15:30:00,34.77,34.82,34.65,34.71,93500.0,30.1835,30.2269,30.0793,30.1314,93500.0
2004-05-18 09:30:00,34.67,34.9,34.66,34.8,38600.0,30.0967,30.2963,30.088,30.2095,38600.0
2004-05-18 10:00:00,34.77,34.87,34.74,34.77,22600.0,30.1835,30.2703,30.1574,30.1835,22600.0
2004-05-18 10:30:00,34.77,34.95,34.74,34.75,63500.0,30.1835,30.3397,30.1574,30.1661,63500.0
2004-05-18 11:00:00,34.75,34.81,34.74,34.75,27500.0,30.1661,30.2182,30.1574,30.1661,27500.0
2004-05-18 11:30:00,34.74,34.76,34.72,34.73,35600.0,30.1574,30.1748,30.1401,30.1488,35600.0
2004-05-18 12:00:00,34.72,34.8,34.72,34.74,14500.0,30.1401,30.2095,30.1401,30.1574,14500.0
2004-05-18 12:30:00,34.75,34.77,34.7,34.72,150200.0,30.1661,30.1835,30.1227,30.1401,150200.0
2004-05-18 13:00:00,34.72,34.73,34.67,34.69,37300.0,30.1401,30.1488,30.0967,30.114,37300.0
2004-05-18 13:30:00,34.68,34.7,34.66,34.68,17300.0,30.1054,30.1227,30.088,30.1054,17300.0
2004-05-18 14:00:00,34.68,34.7,34.65,34.7,51200.0,30.1054,30.1227,30.0793,30.1227,51200.0
2004-05-18 14:30:00,34.7,34.72,34.62,34.62,10900.0,30.1227,30.1401,30.0533,30.0533,10900.0
2004-05-18 15:00:00,34.67,34.77,34.65,34.77,28300.0,30.0967,30.1835,30.0793,30.1835,28300.0
2004-05-18 15:30:00,34.77,34.95,34.76,34.9,53900.0,30.1835,30.3397,30.1748,30.2963,53900.0
2004-05-19 09:30:00,34.9,34.9,34.75,34.77,24200.0,30.2963,30.2963,30.1661,30.1835,24200.0
2004-05-19 10:00:00,34.75,34.86,34.72,34.84,38500.0,30.1661,30.2616,30.1401,30.2443,38500.0
2004-05-19 10:30:00,34.85,35.01,34.85,34.99,61000.0,30.2529,30.3918,30.2529,30.3745,61000.0
2004-05-19 11:00:00,35.2,35.2,35.0,35.02,44000.0,30.5568,30.5568,30.3831,30.4005,44000.0
2004-05-19 11:30:00,35.02,35.06,34.97,34.97,61500.0,30.4005,30.4352,30.3571,30.3571,61500.0
2004-05-19 12:00:00,34.98,35.01,34.95,35.01,15100.0,30.3658,30.3918,30.3397,30.3918,15100.0
2004-05-19 12:30:00,35.04,35.04,34.9,34.93,25800.0,30.4179,30.4179,30.2963,30.3224,25800.0
2004-05-19 13:00:00,34.93,35.0,34.92,35.0,15700.0,30.3224,30.3831,30.3137,30.3831,15700.0
2004-05-19 13:30:00,34.97,35.08,34.97,35.07,12800.0,30.3571,30.4526,30.3571,30.4439,12800.0
2004-05-19 14:00:00,35.06,35.14,35.01,35.01,31300.0,30.4352,30.5047,30.3918,30.3918,31300.0
2004-05-19 14:30:00,35.02,35.1,34.99,35.02,33600.0,30.4005,30.47,30.3745,30.4005,33600.0
2004-05-19 15:00:00,35.01,35.11,34.96,35.05,38100.0,30.3918,30.4786,30.3484,30.4266,38100.0
2004-05-19 15:30:00,35.04,35.04,35.0,35.01,57300.0,30.4179,30.4179,30.3831,30.3918,57300.0
2004-05-20 09:30:00,35.0,35.25,34.96,35.19,34200.0,30.3831,30.6002,30.3484,30.5481,34200.0
2004-05-20 10:00:00,35.19,35.2,35.05,35.1,30500.0,30.5481,30.5568,30.4266,30.47,30500.0
2004-05-20 10:30:00,35.1,35.17,35.03,35.03,19000.0,30.47,30.5307,30.4092,30.4092,19000.0
2004-05-20 11:00:00,35.03,35.13,35.01,35.13,48300.0,30.4092,30.496,30.3918,30.496,48300.0
2004-05-20 11:30:00,35.13,35.15,35.08,35.09,49800.0,30.496,30.5134,30.4526,30.4613,49800.0
2004-05-20 12:00:00,35.06,35.09,35.03,35.04,45000.0,30.4352,30.4613,30.4092,30.4179,45000.0
2004-05-20 12:30:00,35.05,35.09,35.01,35.02,33200.0,30.4266,30.4613,30.3918,30.4005,33200.0
2004-05-20 13:00:00,35.02,35.05,35.01,35.05,29800.0,30.4005,30.4266,30.3918,30.4266,29800.0
2004-05-20 13:30:00,35.05,35.06,35.02,35.05,6700.0,30.4266,30.4352,30.4005,30.4266,6700.0
2004-05-20 14:00:00,35.05,35.05,35.01,35.01,8800.0,30.4266,30.4266,30.3918,30.3918,8800.0
2004-05-20 14:30:00,35.01,35.03,34.96,35.03,19300.0,30.3918,30.4092,30.3484,30.4092,19300.0
2004-05-20 15:00:00,35.02,35.11,35.0,35.05,26000.0,30.4005,30.4786,30.3831,30.4266,26000.0
2004-05-20 15:30:00,35.05,35.07,35.0,35.02,30600.0,30.4266,30.4439,30.3831,30.4005,30600.0
2004-05-21 09:30:00,35.1,35.1,34.86,34.99,20800.0,30.47,30.47,30.2616,30.3745,20800.0
2004-05-21 10:00:00,34.96,35.01,34.96,34.96,16700.0,30.3484,30.3918,30.3484,30.3484,16700.0
2004-05-21 10:30:00,34.98,35.1,34.96,35.08,17200.0,30.3658,30.47,30.3484,30.4526,17200.0
2004-05-21 11:00:00,35.09,35.1,34.95,34.97,12100.0,30.4613,30.47,30.3397,30.3571,12100.0
2004-05-21 11:30:00,35.0,35.1,34.98,34.98,20300.0,30.3831,30.47,30.3658,30.3658,20300.0
2004-05-21 12:00:00,34.96,35.01,34.96,34.98,10200.0,30.3484,30.3918,30.3484,30.3658,10200.0
2004-05-21 12:30:00,34.98,35.03,34.98,35.03,16600.0,30.3658,30.4092,30.3658,30.4092,16600.0
2004-05-21 13:00:00,35.03,35.1,35.02,35.06,12900.0,30.4092,30.47,30.4005,30.4352,12900.0
2004-05-21 13:30:00,35.04,35.05,34.95,34.97,21400.0,30.4179,30.4266,30.3397,30.3571,21400.0
2004-05-21 14:00:00,34.97,35.0,34.93,35.0,55200.0,30.3571,30.3831,30.3224,30.3831,55200.0
2004-05-21 14:30:00,35.0,35.1,35.0,35.05,62700.0,30.3831,30.47,30.3831,30.4266,62700.0
2004-05-21 15:00:00,35.02,35.07,34.98,35.01,59400.0,30.4005,30.4439,30.3658,30.3918,59400.0
2004-05-21 15:30:00,35.01,35.03,34.92,34.99,55200.0,30.3918,30.4092,30.3137,30.3745,55200.0
2004-05-24 09:30:00,34.99,35.0,34.84,34.99,41800.0,30.3745,30.3831,30.2443,30.3745,41800.0
2004-05-24 10:00:00,34.98,34.98,34.85,34.9,26400.0,30.3658,30.3658,30.2529,30.2963,26400.0
2004-05-24 10:30:00,34.89,35.0,34.86,34.93,19800.0,30.2877,30.3831,30.2616,30.3224,19800.0
2004-05-24 11:00:00,34.93,34.93,34.71,34.79,28400.0,30.3224,30.3224,30.1314,30.2008,28400.0
2004-05-24 11:30:00,34.85,34.94,34.72,34.9,12300.0,30.2529,30.3311,30.1401,30.2963,12300.0
2004-05-24 12:00:00,34.86,34.86,34.73,34.76,10300.0,30.2616,30.2616,30.1488,30.1748,10300.0
2004-05-24 12:30:00,34.76,34.88,34.72,34.82,13000.0,30.1748,30.279,30.1401,30.2269,13000.0
2004-05-24 13:00:00,34.82,34.9,34.81,34.88,9600.0,30.2269,30.2963,30.2182,30.279,9600.0
2004-05-24 13:30:00,34.88,35.01,34.84,34.97,10700.0,30.279,30.3918,30.2443,30.3571,10700.0
2004-05-24 14:00:00,34.97,34.98,34.91,34.94,9900.0,30.3571,30.3658,30.305,30.3311,9900.0
2004-05-24 14:30:00,34.94,34.94,34.85,34.9,6900.0,30.3311,30.3311,30.2529,30.2963,6900.0
2004-05-24 15:00:00,34.9,34.95,34.9,34.94,12300.0,30.2963,30.3397,30.2963,30.3311,12300.0
2004-05-24 15:30:00,34.94,34.98,34.87,34.98,36900.0,30.3311,30.3658,30.2703,30.3658,36900.0
2004-05-25 09:30:00,34.99,35.16,34.85,35.16,53700.0,30.3745,30.522,30.2529,30.522,53700.0
2004-05-25 10:00:00,35.17,35.19,34.97,35.07,31300.0,30.5307,30.5481,30.3571,30.4439,31300.0
2004-05-25 10:30:00,35.07,35.18,35.0,35.08,24000.0,30.4439,30.5394,30.3831,30.4526,24000.0
2004-05-25 11:00:00,35.08,35.11,34.99,35.03,14400.0,30.4526,30.4786,30.3745,30.4092,14400.0
2004-05-25 11:30:00,34.99,35.16,34.98,35.05,22000.0,30.3745,30.522,30.3658,30.4266,22000.0
2004-05-25 12:00:00,35.03,35.03,34.91,35.02,26700.0,30.4092,30.4092,30.305,30.4005,26700.0
2004-05-25 12:30:00,35.02,35.1,34.98,35.1,24200.0,30.4005,30.47,30.3658,30.47,24200.0
2004-05-25 13:00:00,35.1,35.21,35.1,35.19,25800.0,30.47,30.5654,30.47,30.5481,25800.0
2004-05-25 13:30:00,35.19,35.4,35.16,35.32,19800.0,30.5481,30.7304,30.522,30.6609,19800.0
2004-05-25 14:00:00,35.32,35.33,35.29,35.29,11900.0,30.6609,30.6696,30.6349,30.6349,11900.0
2004-05-25 14:30:00,35.29,35.32,35.2,35.2,23500.0,30.6349,30.6609,30.5568,30.5568,23500.0
2004-05-25 15:00:00,35.21,35.5,35.21,35.5,39800.0,30.5654,30.8172,30.5654,30.8172,39800.0
2004-05-25 15:30:00,35.5,35.53,35.38,35.5,43100.0,30.8172,30.8432,30.713,30.8172,43100.0
2004-05-26 09:30:00,35.42,35.62,35.42,35.61,20200.0,30.7477,30.9214,30.7477,30.9127,20200.0
2004-05-26 10:00:00,35.62,35.82,35.55,35.77,19200.0,30.9214,31.095,30.8606,31.0516,19200.0
2004-05-26 10:30:00,35.79,35.79,35.6,35.69,12400.0,31.0689,31.0689,30.904,30.9821,12400.0
2004-05-26 11:00:00,35.72,35.88,35.69,35.84,34300.0,31.0082,31.1471,30.9821,31.1123,34300.0
2004-05-26 11:30:00,35.87,36.06,35.87,36.06,43400.0,31.1384,31.3033,31.1384,31.3033,43400.0
2004-05-26 12:00:00,36.06,36.07,35.94,35.96,11800.0,31.3033,31.312,31.1992,31.2165,11800.0
2004-05-26 12:30:00,35.97,35.98,35.85,35.85,9200.0,31.2252,31.2339,31.121,31.121,9200.0
2004-05-26 13:00:00,35.84,35.87,35.81,35.84,16700.0,31.1123,31.1384,31.0863,31.1123,16700.0
2004-05-26 13:30:00,35.85,35.95,35.85,35.94,15600.0,31.121,31.2078,31.121,31.1992,15600.0
2004-05-26 14:00:00,35.95,35.99,35.9,35.99,19400.0,31.2078,31.2426,31.1644,31.2426,19400.0
2004-05-26 14:30:00,36.0,36.1,35.97,36.02,43100.0,31.2512,31.338,31.2252,31.2686,43100.0
2004-05-26 15:00:00,36.03,36.03,35.95,35.96,27800.0,31.2773,31.2773,31.2078,31.2165,27800.0
2004-05-26 15:30:00,35.95,36.11,35.93,36.09,35200.0,31.2078,31.3467,31.1905,31.3294,35200.0
2004-05-27 09:30:00,36.12,36.24,36.05,36.17,37300.0,31.3554,31.4596,31.2946,31.3988,37300.0
2004-05-27 10:00:00,36.23,36.23,35.95,36.08,121700.0,31.4509,31.4509,31.2078,31.3207,121700.0
2004-05-27 10:30:00,36.11,36.14,36.05,36.05,24900.0,31.3467,31.3728,31.2946,31.2946,24900.0
2004-05-27 11:00:00,36.05,36.08,35.71,35.72,58900.0,31.2946,31.3207,30.9995,31.0082,58900.0
2004-05-27 11:30:00,35.75,35.85,35.68,35.85,34400.0,31.0342,31.121,30.9734,31.121,34400.0
2004-05-27 12:00:00,35.85,35.85,35.56,35.56,59200.0,31.121,31.121,30.8693,30.8693,59200.0
2004-05-27 12:30:00,35.54,35.68,35.5,35.64,28400.0,30.8519,30.9734,30.8172,30.9387,28400.0
2004-05-27 13:00:00,35.6,35.6,35.47,35.51,27900.0,30.904,30.904,30.7911,30.8259,27900.0
2004-05-27 13:30:00,35.51,35.62,35.48,35.52,19400.0,30.8259,30.9214,30.7998,30.8346,19400.0
2004-05-27 14:00:00,35.5,35.67,35.5,35.64,27500.0,30.8172,30.9648,30.8172,30.9387,27500.0
2004-05-27 14:30:00,35.64,35.76,35.64,35.75,34100.0,30.9387,31.0429,30.9387,31.0342,34100.0
2004-05-27 15:00:00,35.76,35.95,35.73,35.94,54500.0,31.0429,31.2078,31.0169,31.1992,54500.0
2004-05-27 15:30:00,35.94,35.98,35.89,35.96,36700.0,31.1992,31.2339,31.1557,31.2165,36700.0
2004-05-28 09:30:00,36.0,36.08,35.95,36.01,28300.0,31.2512,31.3207,31.2078,31.2599,28300.0
2004-05-28 10:00:00,36.01,36.17,35.95,36.07,19700.0,31.2599,31.3988,31.2078,31.312,19700.0
2004-05-28 10:30:00,36.09,36.09,36.0,36.01,17900.0,31.3294,31.3294,31.2512,31.2599,17900.0
2004-05-28 11:00:00,36.03,36.09,36.0,36.03,29700.0,31.2773,31.3294,31.2512,31.2773,29700.0
2004-05-28 11:30:00,36.03,36.12,36.0,36.1,19500.0,31.2773,31.3554,31.2512,31.338,19500.0
2004-05-28 12:00:00,36.09,36.24,36.06,36.18,14700.0,31.3294,31.4596,31.3033,31.4075,14700.0
2004-05-28 12:30:00,36.18,36.25,36.16,36.16,9500.0,31.4075,31.4683,31.3901,31.3901,9500.0
2004-05-28 13:00:00,36.17,36.2,36.13,36.13,12700.0,31.3988,31.4249,31.3641,31.3641,12700.0
2004-05-28 13:30:00,36.17,36.17,36.06,36.13,11400.0,31.3988,31.3988,31.3033,31.3641,11400.0
2004-05-28 14:00:00,36.12,36.15,36.04,36.1,17400.0,31.3554,31.3814,31.286,31.338,17400.0
2004-05-28 14:30:00,36.1,36.17,36.07,36.12,17000.0,31.338,31.3988,31.312,31.3554,17000.0
2004-05-28 15:00:00,36.13,36.13,36.03,36.05,14900.0,31.3641,31.3641,31.2773,31.2946,14900.0
2004-05-28 15:30:00,36.07,36.08,35.97,36.05,61600.0,31.312,31.3207,31.2252,31.2946,61600.0
2004-06-01 09:30:00,36.0,36.35,36.0,36.35,22900.0,31.2512,31.5551,31.2512,31.5551,22900.0
2004-06-01 10:00:00,36.35,36.4,36.15,36.18,30100.0,31.5551,31.5985,31.3814,31.4075,30100.0
2004-06-01 10:30:00,36.18,36.24,36.18,36.24,13500.0,31.4075,31.4596,31.4075,31.4596,13500.0
2004-06-01 11:00:00,36.24,36.24,36.15,36.15,16500.0,31.4596,31.4596,31.3814,31.3814,16500.0
2004-06-01 11:30:00,36.15,36.29,36.15,36.29,76300.0,31.3814,31.503,31.3814,31.503,76300.0
2004-06-01 12:00:00,36.29,36.3,36.27,36.3,17800.0,31.503,31.5117,31.4856,31.5117,17800.0
2004-06-01 12:30:00,36.3,36.4,36.3,36.4,24000.0,31.5117,31.5985,31.5117,31.5985,24000.0
2004-06-01 13:00:00,36.42,36.43,36.28,36.37,33500.0,31.6158,31.6245,31.4943,31.5724,33500.0
2004-06-01 13:30:00,36.31,36.4,36.3,36.36,16800.0,31.5203,31.5985,31.5117,31.5637,16800.0
2004-06-01 14:00:00,36.34,36.4,36.25,36.25,17100.0,31.5464,31.5985,31.4683,31.4683,17100.0
2004-06-01 14:30:00,36.24,36.37,36.19,36.22,32200.0,31.4596,31.5724,31.4162,31.4422,32200.0
2004-06-01 15:00:00,36.22,36.29,36.19,36.29,14000.0,31.4422,31.503,31.4162,31.503,14000.0
2004-06-01 15:30:00,36.28,36.38,36.24,36.25,49700.0,31.4943,31.5811,31.4596,31.4683,49700.0
2004-06-02 09:30:00,36.2,36.41,36.18,36.4,39900.0,31.4249,31.6072,31.4075,31.5985,39900.0
2004-06-02 10:00:00,36.4,36.48,36.31,36.43,45000.0,31.5985,31.6679,31.5203,31.6245,45000.0
2004-06-02 10:30:00,36.44,36.6,36.4,36.5,71000.0,31.6332,31.7721,31.5985,31.6853,71000.0
2004-06-02 11:00:00,36.5,36.58,36.45,36.53,32900.0,31.6853,31.7547,31.6419,31.7113,32900.0
2004-06-02 11:30:00,36.55,36.72,36.53,36.72,33600.0,31.7287,31.8763,31.7113,31.8763,33600.0
2004-06-02 12:00:00,36.72,36.87,36.71,36.81,29100.0,31.8763,32.0065,31.8676,31.9544,29100.0
2004-06-02 12:30:00,36.81,36.94,36.81,36.88,24800.0,31.9544,32.0672,31.9544,32.0152,24800.0
2004-06-02 13:00:00,36.87,36.92,36.72,36.77,24200.0,32.0065,32.0499,31.8763,31.9197,24200.0
2004-06-02 13:30:00,36.78,36.78,36.67,36.72,25400.0,31.9283,31.9283,31.8329,31.8763,25400.0
2004-06-02 14:00:00,36.72,36.83,36.72,36.83,29000.0,31.8763,31.9718,31.8763,31.9718,29000.0
2004-06-02 14:30:00,36.81,36.89,36.76,36.89,41800.0,31.9544,32.0238,31.911,32.0238,41800.0
2004-06-02 15:00:00,36.88,36.9,36.86,36.88,39700.0,32.0152,32.0325,31.9978,32.0152,39700.0
2004-06-02 15:30:00,36.87,36.98,36.81,36.82,77400.0,32.0065,32.102,31.9544,31.9631,77400.0
2004-06-03 09:30:00,36.85,36.85,36.7,36.81,38000.0,31.9891,31.9891,31.8589,31.9544,38000.0
2004-06-03 10:00:00,36.78,36.88,36.72,36.88,28500.0,31.9283,32.0152,31.8763,32.0152,28500.0
2004-06-03 10:30:00,36.88,37.0,36.86,36.99,15900.0,32.0152,32.1193,31.9978,32.1106,15900.0
2004-06-03 11:00:00,36.99,37.15,36.86,37.04,48900.0,32.1106,32.2495,31.9978,32.154,48900.0
2004-06-03 11:30:00,37.05,37.15,36.98,37.07,37000.0,32.1627,32.2495,32.102,32.1801,37000.0
2004-06-03 12:00:00,37.07,37.09,37.02,37.03,50000.0,32.1801,32.1975,32.1367,32.1454,50000.0
2004-06-03 12:30:00,37.04,37.13,37.04,37.11,17600.0,32.154,32.2322,32.154,32.2148,17600.0
2004-06-03 13:00:00,37.1,37.15,36.96,37.05,42300.0,32.2061,32.2495,32.0846,32.1627,42300.0
2004-06-03 13:30:00,37.05,37.08,36.95,37.04,36700.0,32.1627,32.1888,32.0759,32.154,36700.0
2004-06-03 14:00:00,37.04,37.09,37.03,37.06,31900.0,32.154,32.1975,32.1454,32.1714,31900.0
2004-06-03 14:30:00,37.03,37.12,37.03,37.12,28800.0,32.1454,32.2235,32.1454,32.2235,28800.0
2004-06-03 15:00:00,37.13,37.15,37.06,37.11,21400.0,32.2322,32.2495,32.1714,32.2148,21400.0
2004-06-03 15:30:00,37.07,37.1,36.93,36.94,96300.0,32.1801,32.2061,32.0586,32.0672,96300.0
2004-06-04 09:30:00,37.0,37.05,36.85,37.04,19100.0,32.1193,32.1627,31.9891,32.154,19100.0
2004-06-04 10:00:00,37.05,37.05,36.95,37.0,22900.0,32.1627,32.1627,32.0759,32.1193,22900.0
2004-06-04 10:30:00,37.0,37.08,37.0,37.08,28800.0,32.1193,32.1888,32.1193,32.1888,28800.0
2004-06-04 11:00:00,37.08,37.08,37.01,37.03,16400.0,32.1888,32.1888,32.128,32.1454,16400.0
2004-06-04 11:30:00,37.03,37.08,37.03,37.08,7800.0,32.1454,32.1888,32.1454,32.1888,7800.0
2004-06-04 12:00:00,37.08,37.09,37.03,37.07,23000.0,32.1888,32.1975,32.1454,32.1801,23000.0
2004-06-04 12:30:00,37.06,37.1,37.04,37.09,14500.0,32.1714,32.2061,32.154,32.1975,14500.0
2004-06-04 13:00:00,37.1,37.14,37.09,37.13,38900.0,32.2061,32.2409,32.1975,32.2322,38900.0
2004-06-04 13:30:00,37.15,37.16,37.07,37.13,13800.0,32.2495,32.2582,32.1801,32.2322,13800.0
2004-06-04 14:00:00,37.12,37.16,37.1,37.1,20700.0,32.2235,32.2582,32.2061,32.2061,20700.0
2004-06-04 14:30:00,37.1,37.17,37.09,37.09,14400.0,32.2061,32.2669,32.1975,32.1975,14400.0
2004-06-04 15:00:00,37.14,37.17,37.13,37.16,10600.0,32.2409,32.2669,32.2322,32.2582,10600.0
2004-06-04 15:30:00,37.16,37.25,37.05,37.16,47900.0,32.2582,32.3363,32.1627,32.2582,47900.0
2004-06-07 09:30:00,37.2,37.2,37.01,37.08,15900.0,32.2929,32.2929,32.128,32.1888,15900.0
2004-06-07 10:00:00,37.09,37.44,37.05,37.44,27800.0,32.1975,32.5013,32.1627,32.5013,27800.0
2004-06-07 10:30:00,37.45,37.47,37.36,37.42,26400.0,32.51,32.5273,32.4318,32.4839,26400.0
2004-06-07 11:00:00,37.43,37.55,37.42,37.44,45800.0,32.4926,32.5968,32.4839,32.5013,45800.0
2004-06-07 11:30:00,37.44,37.44,37.32,37.33,23600.0,32.5013,32.5013,32.3971,32.4058,23600.0
2004-06-07 12:00:00,37.33,37.34,37.26,37.34,31900.0,32.4058,32.4145,32.345,32.4145,31900.0
2004-06-07 12:30:00,37.33,37.38,37.32,37.34,20800.0,32.4058,32.4492,32.3971,32.4145,20800.0
2004-06-07 13:00:00,37.34,37.4,37.34,37.4,11600.0,32.4145,32.4666,32.4145,32.4666,11600.0
2004-06-07 13:30:00,37.4,37.52,37.39,37.44,18700.0,32.4666,32.5707,32.4579,32.5013,18700.0
2004-06-07 14:00:00,37.43,37.44,37.34,37.36,9800.0,32.4926,32.5013,32.4145,32.4318,9800.0
2004-06-07 14:30:00,37.38,37.5,37.37,37.49,8400.0,32.4492,32.5534,32.4405,32.5447,8400.0
2004-06-07 15:00:00,37.41,37.56,37.41,37.56,25900.0,32.4752,32.6055,32.4752,32.6055,25900.0
2004-06-07 15:30:00,37.58,37.64,37.49,37.61,36900.0,32.6228,32.6749,32.5447,32.6489,36900.0
2004-06-08 09:30:00,37.5,37.58,37.31,37.47,32000.0,32.5534,32.6228,32.3884,32.5273,32000.0
2004-06-08 10:00:00,37.48,37.56,37.46,37.52,36100.0,32.536,32.6055,32.5186,32.5707,36100.0
2004-06-08 10:30:00,37.51,37.52,37.36,37.39,45500.0,32.5621,32.5707,32.4318,32.4579,45500.0
2004-06-08 11:00:00,37.36,37.49,37.36,37.47,64800.0,32.4318,32.5447,32.4318,32.5273,64800.0
2004-06-08 11:30:00,37.48,37.49,37.44,37.44,28800.0,32.536,32.5447,32.5013,32.5013,28800.0
2004-06-08 12:00:00,37.44,37.46,37.44,37.45,15500.0,32.5013,32.5186,32.5013,32.51,15500.0
2004-06-08 12:30:00,37.44,37.44,37.36,37.37,17500.0,32.5013,32.5013,32.4318,32.4405,17500.0
2004-06-08 13:00:00,37.37,37.48,37.37,37.45,52300.0,32.4405,32.536,32.4405,32.51,52300.0
2004-06-08 13:30:00,37.45,37.45,37.36,37.38,29600.0,32.51,32.51,32.4318,32.4492,29600.0
2004-06-08 14:00:00,37.38,37.43,37.38,37.42,16000.0,32.4492,32.4926,32.4492,32.4839,16000.0
2004-06-08 14:30:00,37.43,37.52,37.43,37.51,46500.0,32.4926,32.5707,32.4926,32.5621,46500.0
2004-06-08 15:00:00,37.51,37.53,37.45,37.45,57500.0,32.5621,32.5794,32.51,32.51,57500.0
2004-06-08 15:30:00,37.43,37.47,37.35,37.46,61700.0,32.4926,32.5273,32.4232,32.5186,61700.0
2004-06-09 09:30:00,37.5,37.5,37.37,37.41,58700.0,32.5534,32.5534,32.4405,32.4752,58700.0
2004-06-09 10:00:00,37.37,37.42,37.28,37.31,47400.0,32.4405,32.4839,32.3624,32.3884,47400.0
2004-06-09 10:30:00,37.28,37.39,37.25,37.25,31500.0,32.3624,32.4579,32.3363,32.3363,31500.0
2004-06-09 11:00:00,37.25,37.32,37.08,37.08,30000.0,32.3363,32.3971,32.1888,32.1888,30000.0
2004-06-09 11:30:00,37.08,37.08,36.78,36.79,38400.0,32.1888,32.1888,31.9283,31.937,38400.0
2004-06-09 12:00:00,36.78,36.88,36.78,36.84,20900.0,31.9283,32.0152,31.9283,31.9804,20900.0
2004-06-09 12:30:00,36.86,36.88,36.73,36.74,30300.0,31.9978,32.0152,31.8849,31.8936,30300.0
2004-06-09 13:00:00,36.75,37.25,36.74,36.81,98200.0,31.9023,32.3363,31.8936,31.9544,98200.0
2004-06-09 13:30:00,36.81,36.97,36.8,36.96,68600.0,31.9544,32.0933,31.9457,32.0846,68600.0
2004-06-09 14:00:00,36.96,37.0,36.87,37.0,32800.0,32.0846,32.1193,32.0065,32.1193,32800.0
2004-06-09 14:30:00,37.0,37.03,36.95,36.97,32100.0,32.1193,32.1454,32.0759,32.0933,32100.0
2004-06-09 15:00:00,36.97,37.24,36.95,37.24,52400.0,32.0933,32.3277,32.0759,32.3277,52400.0
2004-06-09 15:30:00,37.24,37.25,37.13,37.2,84400.0,32.3277,32.3363,32.2322,32.2929,84400.0
2004-06-10 09:30:00,37.16,37.25,36.8,37.0,44500.0,32.2582,32.3363,31.9457,32.1193,44500.0
2004-06-10 10:00:00,37.02,37.08,36.86,36.94,22100.0,32.1367,32.1888,31.9978,32.0672,22100.0
2004-06-10 10:30:00,36.94,36.98,36.94,36.98,11800.0,32.0672,32.102,32.0672,32.102,11800.0
2004-06-10 11:00:00,36.95,37.08,36.88,37.01,20700.0,32.0759,32.1888,32.0152,32.128,20700.0
2004-06-10 11:30:00,37.0,37.0,36.88,36.9,29000.0,32.1193,32.1193,32.0152,32.0325,29000.0
2004-06-10 12:00:00,36.93,36.93,36.85,36.88,48000.0,32.0586,32.0586,31.9891,32.0152,48000.0
2004-06-10 12:30:00,36.88,36.9,36.85,36.86,17800.0,32.0152,32.0325,31.9891,31.9978,17800.0
2004-06-10 13:00:00,36.88,36.93,36.88,36.91,22400.0,32.0152,32.0586,32.0152,32.0412,22400.0
2004-06-10 13:30:00,36.9,36.98,36.85,36.95,23600.0,32.0325,32.102,31.9891,32.0759,23600.0
2004-06-10 14:00:00,36.92,36.97,36.88,36.96,13100.0,32.0499,32.0933,32.0152,32.0846,13100.0
2004-06-10 14:30:00,36.98,37.05,36.96,36.99,17100.0,32.102,32.1627,32.0846,32.1106,17100.0
2004-06-10 15:00:00,36.99,36.99,36.84,36.86,25400.0,32.1106,32.1106,31.9804,31.9978,25400.0
2004-06-10 15:30:00,36.87,37.05,36.87,37.03,51700.0,32.0065,32.1627,32.0065,32.1454,51700.0
2004-06-14 09:30:00,36.5,37.0,36.5,36.99,44900.0,31.6853,32.1193,31.6853,32.1106,44900.0
2004-06-14 10:00:00,36.98,37.02,36.9,36.96,12300.0,32.102,32.1367,32.0325,32.0846,12300.0
2004-06-14 10:30:00,36.95,37.02,36.86,36.87,12300.0,32.0759,32.1367,31.9978,32.0065,12300.0
2004-06-14 11:00:00,36.87,36.87,36.72,36.75,18400.0,32.0065,32.0065,31.8763,31.9023,18400.0
2004-06-14 11:30:00,36.75,36.9,36.66,36.7,38200.0,31.9023,32.0325,31.8242,31.8589,38200.0
2004-06-14 12:00:00,36.68,36.75,36.65,36.75,10300.0,31.8415,31.9023,31.8155,31.9023,10300.0
2004-06-14 12:30:00,36.74,36.8,36.74,36.8,5600.0,31.8936,31.9457,31.8936,31.9457,5600.0
2004-06-14 13:00:00,36.8,36.83,36.72,36.78,22900.0,31.9457,31.9718,31.8763,31.9283,22900.0
2004-06-14 13:30:00,36.78,37.04,36.78,37.0,15100.0,31.9283,32.154,31.9283,32.1193,15100.0
2004-06-14 14:00:00,37.0,37.02,36.95,36.95,38700.0,32.1193,32.1367,32.0759,32.0759,38700.0
2004-06-14 14:30:00,36.95,36.97,36.92,36.96,7900.0,32.0759,32.0933,32.0499,32.0846,7900.0
2004-06-14 15:00:00,36.96,37.25,36.95,37.23,28300.0,32.0846,32.3363,32.0759,32.319,28300.0
2004-06-14 15:30:00,37.23,37.34,37.17,37.19,51500.0,32.319,32.4145,32.2669,32.2843,51500.0
2004-06-15 09:30:00,37.47,37.48,37.39,37.47,31300.0,32.5273,32.536,32.4579,32.5273,31300.0
2004-06-15 10:00:00,37.42,37.43,37.32,37.37,27800.0,32.4839,32.4926,32.3971,32.4405,27800.0
2004-06-15 10:30:00,37.37,37.39,37.32,37.39,12400.0,32.4405,32.4579,32.3971,32.4579,12400.0
2004-06-15 11:00:00,37.37,37.41,37.35,37.36,13200.0,32.4405,32.4752,32.4232,32.4318,13200.0
2004-06-15 11:30:00,37.36,37.36,37.26,37.27,9500.0,32.4318,32.4318,32.345,32.3537,9500.0
2004-06-15 12:00:00,37.26,37.38,37.26,37.32,14700.0,32.345,32.4492,32.345,32.3971,14700.0
2004-06-15 12:30:00,37.33,37.46,37.32,37.37,14700.0,32.4058,32.5186,32.3971,32.4405,14700.0
2004-06-15 13:00:00,37.37,37.49,37.36,37.46,28600.0,32.4405,32.5447,32.4318,32.5186,28600.0
2004-06-15 13:30:00,37.46,37.49,37.39,37.46,12500.0,32.5186,32.5447,32.4579,32.5186,12500.0
2004-06-15 14:00:00,37.46,37.47,37.29,37.36,17100.0,32.5186,32.5273,32.3711,32.4318,17100.0
2004-06-15 14:30:00,37.37,37.4,37.28,37.32,16300.0,32.4405,32.4666,32.3624,32.3971,16300.0
2004-06-15 15:00:00,37.31,37.35,37.17,37.3,27600.0,32.3884,32.4232,32.2669,32.3798,27600.0
2004-06-15 15:30:00,37.27,37.49,37.25,37.48,44300.0,32.3537,32.5447,32.3363,32.536,44300.0
2004-06-16 09:30:00,37.5,37.67,37.45,37.65,82400.0,32.5534,32.7009,32.51,32.6836,82400.0
2004-06-16 10:00:00,37.68,37.75,37.6,37.6,48600.0,32.7096,32.7704,32.6402,32.6402,48600.0
2004-06-16 10:30:00,37.59,37.69,37.42,37.42,32700.0,32.6315,32.7183,32.4839,32.4839,32700.0
2004-06-16 11:00:00,37.43,37.58,37.42,37.58,55200.0,32.4926,32.6228,32.4839,32.6228,55200.0
2004-06-16 11:30:00,37.57,37.6,37.55,37.59,37000.0,32.6141,32.6402,32.5968,32.6315,37000.0
2004-06-16 12:00:00,37.6,37.6,37.48,37.55,19800.0,32.6402,32.6402,32.536,32.5968,19800.0
2004-06-16 12:30:00,37.55,37.65,37.54,37.64,31500.0,32.5968,32.6836,32.5881,32.6749,31500.0
2004-06-16 13:00:00,37.64,37.67,37.63,37.64,32700.0,32.6749,32.7009,32.6662,32.6749,32700.0
2004-06-16 13:30:00,37.64,37.68,37.58,37.65,21000.0,32.6749,32.7096,32.6228,32.6836,21000.0
2004-06-16 14:00:00,37.65,37.65,37.6,37.63,29900.0,32.6836,32.6836,32.6402,32.6662,29900.0
2004-06-16 14:30:00,37.64,37.65,37.59,37.59,22700.0,32.6749,32.6836,32.6315,32.6315,22700.0
2004-06-16 15:00:00,37.61,37.67,37.58,37.63,11700.0,32.6489,32.7009,32.6228,32.6662,11700.0
2004-06-16 15:30:00,37.63,37.67,37.58,37.6,137300.0,32.6662,32.7009,32.6228,32.6402,137300.0
2004-06-17 09:30:00,37.4,37.5,37.35,37.48,24800.0,32.4666,32.5534,32.4232,32.536,24800.0
2004-06-17 10:00:00,37.49,37.53,37.41,37.52,16100.0,32.5447,32.5794,32.4752,32.5707,16100.0
2004-06-17 10:30:00,37.53,37.55,37.49,37.54,26000.0,32.5794,32.5968,32.5447,32.5881,26000.0
2004-06-17 11:00:00,37.54,37.54,37.44,37.46,12300.0,32.5881,32.5881,32.5013,32.5186,12300.0
2004-06-17 11:30:00,37.5,37.5,37.43,37.44,8400.0,32.5534,32.5534,32.4926,32.5013,8400.0
2004-06-17 12:00:00,37.44,37.5,37.42,37.42,9100.0,32.5013,32.5534,32.4839,32.4839,9100.0
2004-06-17 12:30:00,37.45,37.49,37.45,37.49,3700.0,32.51,32.5447,32.51,32.5447,3700.0
2004-06-17 13:00:00,37.49,37.5,37.44,37.49,6100.0,32.5447,32.5534,32.5013,32.5447,6100.0
2004-06-17 13:30:00,37.47,37.5,37.45,37.47,9400.0,32.5273,32.5534,32.51,32.5273,9400.0
2004-06-17 14:00:00,37.47,37.63,37.47,37.56,15600.0,32.5273,32.6662,32.5273,32.6055,15600.0
2004-06-17 14:30:00,37.57,37.57,37.49,37.5,41300.0,32.6141,32.6141,32.5447,32.5534,41300.0
2004-06-17 15:00:00,37.5,37.5,37.43,37.43,15900.0,32.5534,32.5534,32.4926,32.4926,15900.0
2004-06-17 15:30:00,37.43,37.54,37.42,37.52,39300.0,32.4926,32.5881,32.4839,32.5707,39300.0
2004-06-18 09:30:00,37.5,37.5,37.32,37.36,58200.0,32.5534,32.5534,32.3971,32.4318,58200.0
2004-06-18 10:00:00,37.35,37.36,37.27,37.3,28000.0,32.4232,32.4318,32.3537,32.3798,28000.0
2004-06-18 10:30:00,37.3,37.39,37.29,37.29,63200.0,32.3798,32.4579,32.3711,32.3711,63200.0
2004-06-18 11:00:00,37.29,37.35,37.25,37.35,55600.0,32.3711,32.4232,32.3363,32.4232,55600.0
2004-06-18 11:30:00,37.33,37.4,37.26,37.26,22400.0,32.4058,32.4666,32.345,32.345,22400.0
2004-06-18 12:00:00,37.26,37.37,37.22,37.35,26300.0,32.345,32.4405,32.3103,32.4232,26300.0
2004-06-18 12:30:00,37.36,37.36,37.31,37.32,7100.0,32.4318,32.4318,32.3884,32.3971,7100.0
2004-06-18 13:00:00,37.33,37.34,37.22,37.27,27100.0,32.4058,32.4145,32.3103,32.3537,27100.0
2004-06-18 13:30:00,37.26,37.32,37.23,37.3,14700.0,32.345,32.3971,32.319,32.3798,14700.0
2004-06-18 14:00:00,37.3,37.3,37.19,37.19,37800.0,32.3798,32.3798,32.2843,32.2843,37800.0
2004-06-18 14:30:00,37.2,37.29,37.2,37.28,16400.0,32.2929,32.3711,32.2929,32.3624,16400.0
2004-06-18 15:00:00,37.28,37.29,37.26,37.28,16500.0,32.3624,32.3711,32.345,32.3624,16500.0
2004-06-18 15:30:00,37.28,37.28,37.24,37.25,95200.0,32.3624,32.3624,32.3277,32.3363,95200.0
2004-06-21 09:30:00,37.03,37.17,36.96,37.12,36300.0,32.1454,32.2669,32.0846,32.2235,36300.0
2004-06-21 10:00:00,37.13,37.31,37.13,37.31,52500.0,32.2322,32.3884,32.2322,32.3884,52500.0
2004-06-21 10:30:00,37.3,37.3,37.2,37.22,14200.0,32.3798,32.3798,32.2929,32.3103,14200.0
2004-06-21 11:00:00,37.22,37.23,37.05,37.13,29000.0,32.3103,32.319,32.1627,32.2322,29000.0
2004-06-21 11:30:00,37.14,37.16,37.03,37.15,10300.0,32.2409,32.2582,32.1454,32.2495,10300.0
2004-06-21 12:00:00,37.15,37.15,37.01,37.02,20300.0,32.2495,32.2495,32.128,32.1367,20300.0
2004-06-21 12:30:00,37.02,37.03,36.86,36.88,26700.0,32.1367,32.1454,31.9978,32.0152,26700.0
2004-06-21 13:00:00,36.88,36.9,36.81,36.87,16300.0,32.0152,32.0325,31.9544,32.0065,16300.0
2004-06-21 13:30:00,36.89,36.9,36.82,36.88,13400.0,32.0238,32.0325,31.9631,32.0152,13400.0
2004-06-21 14:00:00,36.9,36.9,36.84,36.85,18900.0,32.0325,32.0325,31.9804,31.9891,18900.0
2004-06-21 14:30:00,36.86,36.87,36.75,36.78,25100.0,31.9978,32.0065,31.9023,31.9283,25100.0
2004-06-21 15:00:00,36.77,36.78,36.7,36.75,62100.0,31.9197,31.9283,31.8589,31.9023,62100.0
2004-06-21 15:30:00,36.75,36.9,36.72,36.9,58200.0,31.9023,32.0325,31.8763,32.0325,58200.0
2004-06-22 09:30:00,36.61,36.84,36.59,36.75,39600.0,31.7808,31.9804,31.7634,31.9023,39600.0
2004-06-22 10:00:00,36.74,36.75,36.6,36.62,34400.0,31.8936,31.9023,31.7721,31.7895,34400.0
2004-06-22 10:30:00,36.6,36.6,36.28,36.37,54400.0,31.7721,31.7721,31.4943,31.5724,54400.0
2004-06-22 11:00:00,36.37,36.37,36.25,36.25,53000.0,31.5724,31.5724,31.4683,31.4683,53000.0
2004-06-22 11:30:00,36.25,36.3,36.17,36.27,30500.0,31.4683,31.5117,31.3988,31.4856,30500.0
2004-06-22 12:00:00,36.26,36.33,36.26,36.31,32600.0,31.4769,31.5377,31.4769,31.5203,32600.0
2004-06-22 12:30:00,36.31,36.56,36.31,36.56,51600.0,31.5203,31.7374,31.5203,31.7374,51600.0
2004-06-22 13:00:00,36.55,36.6,36.47,36.56,24200.0,31.7287,31.7721,31.6592,31.7374,24200.0
2004-06-22 13:30:00,36.56,36.83,36.56,36.82,26700.0,31.7374,31.9718,31.7374,31.9631,26700.0
2004-06-22 14:00:00,36.83,37.0,36.8,37.0,35600.0,31.9718,32.1193,31.9457,32.1193,35600.0
2004-06-22 14:30:00,37.0,37.14,36.99,37.14,47500.0,32.1193,32.2409,32.1106,32.2409,47500.0
2004-06-22 15:00:00,37.14,37.14,36.99,37.0,38500.0,32.2409,32.2409,32.1106,32.1193,38500.0
2004-06-22 15:30:00,37.0,37.02,36.97,37.0,54800.0,32.1193,32.1367,32.0933,32.1193,54800.0
2004-06-23 09:30:00,36.85,37.1,36.85,36.89,35500.0,31.9891,32.2061,31.9891,32.0238,35500.0
2004-06-23 10:00:00,36.88,36.91,36.83,36.89,17600.0,32.0152,32.0412,31.9718,32.0238,17600.0
2004-06-23 10:30:00,36.89,36.92,36.84,36.91,21400.0,32.0238,32.0499,31.9804,32.0412,21400.0
2004-06-23 11:00:00,36.92,36.95,36.9,36.93,20400.0,32.0499,32.0759,32.0325,32.0586,20400.0
2004-06-23 11:30:00,36.93,36.93,36.82,36.85,22000.0,32.0586,32.0586,31.9631,31.9891,22000.0
2004-06-23 12:00:00,36.85,36.94,36.81,36.91,13200.0,31.9891,32.0672,31.9544,32.0412,13200.0
2004-06-23 12:30:00,36.91,36.93,36.83,36.89,13700.0,32.0412,32.0586,31.9718,32.0238,13700.0
2004-06-23 13:00:00,36.89,36.92,36.88,36.89,10100.0,32.0238,32.0499,32.0152,32.0238,10100.0
2004-06-23 13:30:00,36.9,36.92,36.88,36.89,13100.0,32.0325,32.0499,32.0152,32.0238,13100.0
2004-06-23 14:00:00,36.89,36.89,36.88,36.88,19000.0,32.0238,32.0238,32.0152,32.0152,19000.0
2004-06-23 14:30:00,36.88,36.88,36.81,36.81,19500.0,32.0152,32.0152,31.9544,31.9544,19500.0
2004-06-23 15:00:00,36.81,36.84,36.75,36.77,50400.0,31.9544,31.9804,31.9023,31.9197,50400.0
2004-06-23 15:30:00,36.77,36.9,36.77,36.9,36500.0,31.9197,32.0325,31.9197,32.0325,36500.0
2004-06-24 09:30:00,36.6,36.78,36.6,36.75,77100.0,31.7721,31.9283,31.7721,31.9023,77100.0
2004-06-24 10:00:00,36.75,36.9,36.7,36.9,25500.0,31.9023,32.0325,31.8589,32.0325,25500.0
2004-06-24 10:30:00,36.9,36.9,36.85,36.9,34200.0,32.0325,32.0325,31.9891,32.0325,34200.0
2004-06-24 11:00:00,36.9,37.05,36.9,37.01,114700.0,32.0325,32.1627,32.0325,32.128,114700.0
2004-06-24 11:30:00,37.03,37.1,37.03,37.1,15300.0,32.1454,32.2061,32.1454,32.2061,15300.0
2004-06-24 12:00:00,37.1,37.23,37.1,37.23,16900.0,32.2061,32.319,32.2061,32.319,16900.0
2004-06-24 12:30:00,37.23,37.25,37.12,37.15,25700.0,32.319,32.3363,32.2235,32.2495,25700.0
2004-06-24 13:00:00,37.15,37.34,37.15,37.34,33700.0,32.2495,32.4145,32.2495,32.4145,33700.0
2004-06-24 13:30:00,37.34,37.5,37.25,37.47,27500.0,32.4145,32.5534,32.3363,32.5273,27500.0
2004-06-24 14:00:00,37.47,37.5,37.45,37.47,23000.0,32.5273,32.5534,32.51,32.5273,23000.0
2004-06-24 14:30:00,37.48,37.5,37.47,37.48,32400.0,32.536,32.5534,32.5273,32.536,32400.0
2004-06-24 15:00:00,37.49,37.71,37.49,37.71,46400.0,32.5447,32.7357,32.5447,32.7357,46400.0
2004-06-24 15:30:00,37.71,37.86,37.69,37.74,76300.0,32.7357,32.8659,32.7183,32.7617,76300.0
2004-06-25 09:30:00,37.54,37.82,37.54,37.59,41300.0,32.5881,32.8312,32.5881,32.6315,41300.0
2004-06-25 10:00:00,37.59,37.6,37.51,37.52,24400.0,32.6315,32.6402,32.5621,32.5707,24400.0
2004-06-25 10:30:00,37.52,37.62,37.5,37.54,31100.0,32.5707,32.6575,32.5534,32.5881,31100.0
2004-06-25 11:00:00,37.57,37.66,37.55,37.66,12600.0,32.6141,32.6923,32.5968,32.6923,12600.0
2004-06-25 11:30:00,37.68,37.71,37.58,37.7,21300.0,32.7096,32.7357,32.6228,32.727,21300.0
2004-06-25 12:00:00,37.7,37.7,37.54,37.6,34600.0,32.727,32.727,32.5881,32.6402,34600.0
2004-06-25 12:30:00,37.6,37.6,37.52,37.6,18300.0,32.6402,32.6402,32.5707,32.6402,18300.0
2004-06-25 13:00:00,37.6,37.6,37.39,37.42,34500.0,32.6402,32.6402,32.4579,32.4839,34500.0
2004-06-25 13:30:00,37.43,37.49,37.43,37.44,17500.0,32.4926,32.5447,32.4926,32.5013,17500.0
2004-06-25 14:00:00,37.47,37.52,37.46,37.47,19500.0,32.5273,32.5707,32.5186,32.5273,19500.0
2004-06-25 14:30:00,37.5,37.52,37.44,37.5,17900.0,32.5534,32.5707,32.5013,32.5534,17900.0
2004-06-25 15:00:00,37.5,37.53,37.3,37.3,36500.0,32.5534,32.5794,32.3798,32.3798,36500.0
2004-06-25 15:30:00,37.3,37.6,37.3,37.42,51000.0,32.3798,32.6402,32.3798,32.4839,51000.0
2004-06-28 09:30:00,37.3,37.6,37.3,37.53,50200.0,32.3798,32.6402,32.3798,32.5794,50200.0
2004-06-28 10:00:00,37.59,37.63,37.39,37.39,36600.0,32.6315,32.6662,32.4579,32.4579,36600.0
2004-06-28 10:30:00,37.4,37.52,37.37,37.44,26200.0,32.4666,32.5707,32.4405,32.5013,26200.0
2004-06-28 11:00:00,37.44,37.48,37.4,37.45,20400.0,32.5013,32.536,32.4666,32.51,20400.0
2004-06-28 11:30:00,37.45,37.45,37.39,37.4,15300.0,32.51,32.51,32.4579,32.4666,15300.0
2004-06-28 12:00:00,37.39,37.4,37.36,37.39,15500.0,32.4579,32.4666,32.4318,32.4579,15500.0
2004-06-28 12:30:00,37.38,37.39,37.29,37.3,29200.0,32.4492,32.4579,32.3711,32.3798,29200.0
2004-06-28 13:00:00,37.29,37.32,37.22,37.3,48100.0,32.3711,32.3971,32.3103,32.3798,48100.0
2004-06-28 13:30:00,37.3,37.38,37.3,37.37,27400.0,32.3798,32.4492,32.3798,32.4405,27400.0
2004-06-28 14:00:00,37.38,37.42,37.22,37.24,24800.0,32.4492,32.4839,32.3103,32.3277,24800.0
2004-06-28 14:30:00,37.25,37.38,37.25,37.32,21000.0,32.3363,32.4492,32.3363,32.3971,21000.0
2004-06-28 15:00:00,37.32,37.38,37.3,37.33,22300.0,32.3971,32.4492,32.3798,32.4058,22300.0
2004-06-28 15:30:00,37.32,37.34,37.3,37.33,39900.0,32.3971,32.4145,32.3798,32.4058,39900.0
2004-06-29 09:30:00,37.15,37.18,37.12,37.14,19000.0,32.2495,32.2756,32.2235,32.2409,19000.0
2004-06-29 10:00:00,37.15,37.15,37.06,37.08,25800.0,32.2495,32.2495,32.1714,32.1888,25800.0
2004-06-29 10:30:00,37.09,37.12,37.08,37.1,20200.0,32.1975,32.2235,32.1888,32.2061,20200.0
2004-06-29 11:00:00,37.1,37.12,37.06,37.07,14900.0,32.2061,32.2235,32.1714,32.1801,14900.0
2004-06-29 11:30:00,37.06,37.07,36.95,36.95,17300.0,32.1714,32.1801,32.0759,32.0759,17300.0
2004-06-29 12:00:00,36.94,36.97,36.9,36.96,17300.0,32.0672,32.0933,32.0325,32.0846,17300.0
2004-06-29 12:30:00,36.95,36.96,36.9,36.9,16200.0,32.0759,32.0846,32.0325,32.0325,16200.0
2004-06-29 13:00:00,36.88,36.93,36.87,36.93,31200.0,32.0152,32.0586,32.0065,32.0586,31200.0
2004-06-29 13:30:00,36.93,36.97,36.92,36.95,22200.0,32.0586,32.0933,32.0499,32.0759,22200.0
2004-06-29 14:00:00,36.96,37.0,36.91,36.93,26100.0,32.0846,32.1193,32.0412,32.0586,26100.0
2004-06-29 14:30:00,36.95,36.96,36.93,36.95,16100.0,32.0759,32.0846,32.0586,32.0759,16100.0
2004-06-29 15:00:00,36.95,36.98,36.91,36.98,30900.0,32.0759,32.102,32.0412,32.102,30900.0
2004-06-29 15:30:00,36.98,37.08,36.97,37.02,43000.0,32.102,32.1888,32.0933,32.1367,43000.0
2004-06-30 09:30:00,37.5,37.5,37.0,37.05,30400.0,32.5534,32.5534,32.1193,32.1627,30400.0
2004-06-30 10:00:00,37.01,37.09,36.9,37.08,45500.0,32.128,32.1975,32.0325,32.1888,45500.0
2004-06-30 10:30:00,37.09,37.12,37.04,37.1,38300.0,32.1975,32.2235,32.154,32.2061,38300.0
2004-06-30 11:00:00,37.09,37.1,37.05,37.08,24600.0,32.1975,32.2061,32.1627,32.1888,24600.0
2004-06-30 11:30:00,37.08,37.08,37.0,37.02,21900.0,32.1888,32.1888,32.1193,32.1367,21900.0
2004-06-30 12:00:00,37.02,37.03,36.95,37.02,25300.0,32.1367,32.1454,32.0759,32.1367,25300.0
2004-06-30 12:30:00,37.02,37.03,37.0,37.0,21700.0,32.1367,32.1454,32.1193,32.1193,21700.0
2004-06-30 13:00:00,37.0,37.03,36.99,37.03,19100.0,32.1193,32.1454,32.1106,32.1454,19100.0
2004-06-30 13:30:00,37.03,37.03,36.88,36.88,21900.0,32.1454,32.1454,32.0152,32.0152,21900.0
2004-06-30 14:00:00,36.88,37.15,36.84,37.1,38900.0,32.0152,32.2495,31.9804,32.2061,38900.0
2004-06-30 14:30:00,37.12,37.34,37.12,37.28,38200.0,32.2235,32.4145,32.2235,32.3624,38200.0
2004-06-30 15:00:00,37.28,37.41,37.24,37.4,41000.0,32.3624,32.4752,32.3277,32.4666,41000.0
2004-06-30 15:30:00,37.41,37.42,37.08,37.17,93300.0,32.4752,32.4839,32.1888,32.2669,93300.0
2004-07-01 09:30:00,37.0,37.13,36.5,36.73,233200.0,32.1193,32.2322,31.6853,31.8849,233200.0
2004-07-01 10:00:00,36.88,36.9,36.63,36.78,71800.0,32.0152,32.0325,31.7981,31.9283,71800.0
2004-07-01 10:30:00,36.79,36.88,36.66,36.68,52600.0,31.937,32.0152,31.8242,31.8415,52600.0
2004-07-01 11:00:00,36.68,36.75,36.63,36.73,28400.0,31.8415,31.9023,31.7981,31.8849,28400.0
2004-07-01 11:30:00,36.74,36.75,36.62,36.73,19100.0,31.8936,31.9023,31.7895,31.8849,19100.0
2004-07-01 12:00:00,36.73,36.73,36.55,36.71,17900.0,31.8849,31.8849,31.7287,31.8676,17900.0
2004-07-01 12:30:00,36.72,36.89,36.71,36.88,88400.0,31.8763,32.0238,31.8676,32.0152,88400.0
2004-07-01 13:00:00,36.89,37.0,36.8,36.82,18800.0,32.0238,32.1193,31.9457,31.9631,18800.0
2004-07-01 13:30:00,36.82,36.85,36.75,36.8,51600.0,31.9631,31.9891,31.9023,31.9457,51600.0
2004-07-01 14:00:00,36.8,36.88,36.8,36.87,28300.0,31.9457,32.0152,31.9457,32.0065,28300.0
2004-07-01 14:30:00,36.85,36.85,36.78,36.84,79100.0,31.9891,31.9891,31.9283,31.9804,79100.0
2004-07-01 15:00:00,36.84,36.84,36.72,36.79,60200.0,31.9804,31.9804,31.8763,31.937,60200.0
2004-07-01 15:30:00,36.79,36.87,36.79,36.87,80500.0,31.937,32.0065,31.937,32.0065,80500.0
2004-07-02 09:30:00,36.89,36.9,36.85,36.86,56300.0,32.0238,32.0325,31.9891,31.9978,56300.0
2004-07-02 10:00:00,36.86,36.89,36.8,36.85,79600.0,31.9978,32.0238,31.9457,31.9891,79600.0
2004-07-02 10:30:00,36.85,36.89,36.84,36.87,89500.0,31.9891,32.0238,31.9804,32.0065,89500.0
2004-07-02 11:00:00,36.87,36.87,36.76,36.79,35300.0,32.0065,32.0065,31.911,31.937,35300.0
2004-07-02 11:30:00,36.78,36.82,36.7,36.71,33000.0,31.9283,31.9631,31.8589,31.8676,33000.0
2004-07-02 12:00:00,36.71,36.75,36.58,36.64,25600.0,31.8676,31.9023,31.7547,31.8068,25600.0
2004-07-02 12:30:00,36.66,36.79,36.65,36.78,22600.0,31.8242,31.937,31.8155,31.9283,22600.0
2004-07-02 13:00:00,36.79,36.79,36.75,36.77,14200.0,31.937,31.937,31.9023,31.9197,14200.0
2004-07-02 13:30:00,36.77,36.83,36.74,36.78,31400.0,31.9197,31.9718,31.8936,31.9283,31400.0
2004-07-02 14:00:00,36.78,36.78,36.68,36.71,43600.0,31.9283,31.9283,31.8415,31.8676,43600.0
2004-07-02 14:30:00,36.71,36.78,36.71,36.74,25500.0,31.8676,31.9283,31.8676,31.8936,25500.0
2004-07-02 15:00:00,36.75,36.8,36.68,36.68,36200.0,31.9023,31.9457,31.8415,31.8415,36200.0
2004-07-02 15:30:00,36.67,36.74,36.52,36.74,63800.0,31.8329,31.8936,31.7026,31.8936,63800.0
2004-07-06 09:30:00,36.63,36.68,36.52,36.67,37300.0,31.7981,31.8415,31.7026,31.8329,37300.0
2004-07-06 10:00:00,36.67,36.69,36.52,36.53,37300.0,31.8329,31.8502,31.7026,31.7113,37300.0
2004-07-06 10:30:00,36.54,36.66,36.54,36.65,50000.0,31.72,31.8242,31.72,31.8155,50000.0
2004-07-06 11:00:00,36.65,36.69,36.65,36.69,34000.0,31.8155,31.8502,31.8155,31.8502,34000.0
2004-07-06 11:30:00,36.69,36.69,36.54,36.55,32200.0,31.8502,31.8502,31.72,31.7287,32200.0
2004-07-06 12:00:00,36.55,36.59,36.52,36.52,29700.0,31.7287,31.7634,31.7026,31.7026,29700.0
2004-07-06 12:30:00,36.52,36.53,36.46,36.47,25400.0,31.7026,31.7113,31.6506,31.6592,25400.0
2004-07-06 13:00:00,36.5,36.5,36.33,36.42,65900.0,31.6853,31.6853,31.5377,31.6158,65900.0
2004-07-06 13:30:00,36.41,36.52,36.39,36.51,71600.0,31.6072,31.7026,31.5898,31.694,71600.0
2004-07-06 14:00:00,36.5,36.55,36.49,36.5,76600.0,31.6853,31.7287,31.6766,31.6853,76600.0
2004-07-06 14:30:00,36.5,36.57,36.49,36.54,48900.0,31.6853,31.746,31.6766,31.72,48900.0
2004-07-06 15:00:00,36.54,36.87,36.53,36.87,134700.0,31.72,32.0065,31.7113,32.0065,134700.0
2004-07-06 15:30:00,36.87,37.09,36.85,36.88,252400.0,32.0065,32.1975,31.9891,32.0152,252400.0
2004-07-07 09:30:00,36.5,36.87,36.45,36.7,95400.0,31.6853,32.0065,31.6419,31.8589,95400.0
2004-07-07 10:00:00,36.7,36.77,36.65,36.65,107300.0,31.8589,31.9197,31.8155,31.8155,107300.0
2004-07-07 10:30:00,36.59,36.6,36.58,36.59,75500.0,31.7634,31.7721,31.7547,31.7634,75500.0
2004-07-07 11:00:00,36.59,36.59,36.51,36.53,27800.0,31.7634,31.7634,31.694,31.7113,27800.0
2004-07-07 11:30:00,36.54,36.6,36.53,36.6,46900.0,31.72,31.7721,31.7113,31.7721,46900.0
2004-07-07 12:00:00,36.6,36.6,36.58,36.58,19500.0,31.7721,31.7721,31.7547,31.7547,19500.0
2004-07-07 12:30:00,36.58,36.59,36.56,36.59,13600.0,31.7547,31.7634,31.7374,31.7634,13600.0
2004-07-07 13:00:00,36.59,36.6,36.55,36.55,32100.0,31.7634,31.7721,31.7287,31.7287,32100.0
2004-07-07 13:30:00,36.56,36.59,36.55,36.57,15000.0,31.7374,31.7634,31.7287,31.746,15000.0
2004-07-07 14:00:00,36.57,36.6,36.57,36.59,15600.0,31.746,31.7721,31.746,31.7634,15600.0
2004-07-07 14:30:00,36.59,36.59,36.55,36.57,44300.0,31.7634,31.7634,31.7287,31.746,44300.0
2004-07-07 15:00:00,36.57,36.58,36.54,36.57,65100.0,31.746,31.7547,31.72,31.746,65100.0
2004-07-07 15:30:00,36.58,36.7,36.58,36.7,79800.0,31.7547,31.8589,31.7547,31.8589,79800.0
2004-07-08 09:30:00,36.81,36.94,36.81,36.88,20300.0,31.9544,32.0672,31.9544,32.0152,20300.0
2004-07-08 10:00:00,36.87,36.88,36.74,36.81,38400.0,32.0065,32.0152,31.8936,31.9544,38400.0
2004-07-08 10:30:00,36.81,36.91,36.81,36.9,46100.0,31.9544,32.0412,31.9544,32.0325,46100.0
2004-07-08 11:00:00,36.9,36.94,36.89,36.91,26800.0,32.0325,32.0672,32.0238,32.0412,26800.0
2004-07-08 11:30:00,36.9,37.0,36.9,36.99,14100.0,32.0325,32.1193,32.0325,32.1106,14100.0
2004-07-08 12:00:00,37.0,37.01,36.96,36.98,18300.0,32.1193,32.128,32.0846,32.102,18300.0
2004-07-08 12:30:00,36.98,36.98,36.85,36.88,54200.0,32.102,32.102,31.9891,32.0152,54200.0
2004-07-08 13:00:00,36.87,36.89,36.86,36.87,15700.0,32.0065,32.0238,31.9978,32.0065,15700.0
2004-07-08 13:30:00,36.87,37.0,36.86,36.86,59000.0,32.0065,32.1193,31.9978,31.9978,59000.0
2004-07-08 14:00:00,36.86,36.9,36.83,36.86,25500.0,31.9978,32.0325,31.9718,31.9978,25500.0
2004-07-08 14:30:00,36.85,37.0,36.81,36.97,63600.0,31.9891,32.1193,31.9544,32.0933,63600.0
2004-07-08 15:00:00,36.97,36.99,36.85,36.99,67600.0,32.0933,32.1106,31.9891,32.1106,67600.0
2004-07-08 15:30:00,36.99,37.05,36.98,37.04,159100.0,32.1106,32.1627,32.102,32.154,159100.0
2004-07-09 09:30:00,37.05,37.32,37.05,37.31,252100.0,32.1627,32.3971,32.1627,32.3884,252100.0
2004-07-09 10:00:00,37.32,37.39,37.29,37.34,120800.0,32.3971,32.4579,32.3711,32.4145,120800.0
2004-07-09 10:30:00,37.34,37.35,37.25,37.28,81600.0,32.4145,32.4232,32.3363,32.3624,81600.0
2004-07-09 11:00:00,37.29,37.35,37.28,37.34,32000.0,32.3711,32.4232,32.3624,32.4145,32000.0
2004-07-09 11:30:00,37.34,37.34,37.3,37.34,27300.0,32.4145,32.4145,32.3798,32.4145,27300.0
2004-07-09 12:00:00,37.34,37.35,37.3,37.35,57700.0,32.4145,32.4232,32.3798,32.4232,57700.0
2004-07-09 12:30:00,37.35,37.35,37.3,37.35,31900.0,32.4232,32.4232,32.3798,32.4232,31900.0
2004-07-09 13:00:00,37.35,37.35,37.25,37.28,50000.0,32.4232,32.4232,32.3363,32.3624,50000.0
2004-07-09 13:30:00,37.28,37.3,37.25,37.26,55400.0,32.3624,32.3798,32.3363,32.345,55400.0
2004-07-09 14:00:00,37.26,37.29,37.25,37.27,30300.0,32.345,32.3711,32.3363,32.3537,30300.0
2004-07-09 14:30:00,37.27,37.28,37.15,37.2,44700.0,32.3537,32.3624,32.2495,32.2929,44700.0
2004-07-09 15:00:00,37.21,37.31,37.21,37.28,52400.0,32.3016,32.3884,32.3016,32.3624,52400.0
2004-07-09 15:30:00,37.25,37.28,37.24,37.25,69800.0,32.3363,32.3624,32.3277,32.3363,69800.0
2004-07-13 09:30:00,38.36,38.37,38.25,38.27,293600.0,33.2999,33.3086,33.2044,33.2218,293600.0
2004-07-13 10:00:00,38.27,38.29,38.22,38.22,53700.0,33.2218,33.2392,33.1784,33.1784,53700.0
2004-07-13 10:30:00,38.23,38.23,38.19,38.19,43100.0,33.1871,33.1871,33.1524,33.1524,43100.0
2004-07-13 11:00:00,38.2,38.57,38.19,38.56,111000.0,33.161,33.4822,33.1524,33.4735,111000.0
2004-07-13 11:30:00,38.49,38.54,38.41,38.48,46900.0,33.4128,33.4562,33.3433,33.4041,46900.0
2004-07-13 12:00:00,38.47,38.48,38.35,38.37,21200.0,33.3954,33.4041,33.2912,33.3086,21200.0
2004-07-13 12:30:00,38.37,38.47,38.36,38.47,201400.0,33.3086,33.3954,33.2999,33.3954,201400.0
2004-07-13 13:00:00,38.47,38.5,38.44,38.49,100200.0,33.3954,33.4215,33.3694,33.4128,100200.0
2004-07-13 13:30:00,38.48,38.5,38.46,38.49,17000.0,33.4041,33.4215,33.3867,33.4128,17000.0
2004-07-13 14:00:00,38.49,38.5,38.38,38.49,117200.0,33.4128,33.4215,33.3173,33.4128,117200.0
2004-07-13 14:30:00,38.49,38.5,38.36,38.36,48700.0,33.4128,33.4215,33.2999,33.2999,48700.0
2004-07-13 15:00:00,38.36,38.48,38.27,38.41,70600.0,33.2999,33.4041,33.2218,33.3433,70600.0
2004-07-13 15:30:00,38.41,38.63,38.36,38.44,138800.0,33.3433,33.5343,33.2999,33.3694,138800.0
2004-07-14 09:30:00,38.6,38.62,38.39,38.55,53900.0,33.5083,33.5256,33.326,33.4649,53900.0
2004-07-14 10:00:00,38.54,38.61,38.45,38.55,45900.0,33.4562,33.517,33.3781,33.4649,45900.0
2004-07-14 10:30:00,38.55,38.59,38.49,38.52,16200.0,33.4649,33.4996,33.4128,33.4388,16200.0
2004-07-14 11:00:00,38.53,38.58,38.48,38.54,44500.0,33.4475,33.4909,33.4041,33.4562,44500.0
2004-07-14 11:30:00,38.54,38.71,38.54,38.71,48300.0,33.4562,33.6038,33.4562,33.6038,48300.0
2004-07-14 12:00:00,38.69,38.89,38.62,38.83,29600.0,33.5864,33.76,33.5256,33.7079,29600.0
2004-07-14 12:30:00,38.82,38.85,38.7,38.74,106200.0,33.6992,33.7253,33.5951,33.6298,106200.0
2004-07-14 13:00:00,38.74,38.74,38.66,38.67,18300.0,33.6298,33.6298,33.5604,33.569,18300.0
2004-07-14 13:30:00,38.67,38.82,38.67,38.79,34300.0,33.569,33.6992,33.569,33.6732,34300.0
2004-07-14 14:00:00,38.79,38.91,38.77,38.91,39600.0,33.6732,33.7774,33.6558,33.7774,39600.0
2004-07-14 14:30:00,38.92,38.96,38.85,38.88,46100.0,33.7861,33.8208,33.7253,33.7513,46100.0
2004-07-14 15:00:00,38.89,38.96,38.86,38.9,82400.0,33.76,33.8208,33.734,33.7687,82400.0
2004-07-14 15:30:00,38.9,38.94,38.86,38.93,78300.0,33.7687,33.8034,33.734,33.7947,78300.0
2004-07-15 09:30:00,38.99,38.99,38.7,38.79,34700.0,33.8468,33.8468,33.5951,33.6732,34700.0
2004-07-15 10:00:00,38.79,38.98,38.79,38.92,106600.0,33.6732,33.8381,33.6732,33.7861,106600.0
2004-07-15 10:30:00,38.92,39.11,38.92,39.01,92200.0,33.7861,33.951,33.7861,33.8642,92200.0
2004-07-15 11:00:00,39.02,39.07,39.01,39.06,56700.0,33.8729,33.9163,33.8642,33.9076,56700.0
2004-07-15 11:30:00,39.05,39.09,39.05,39.05,70100.0,33.8989,33.9336,33.8989,33.8989,70100.0
2004-07-15 12:00:00,39.05,39.09,39.05,39.06,26200.0,33.8989,33.9336,33.8989,33.9076,26200.0
2004-07-15 12:30:00,39.06,39.11,39.05,39.09,40800.0,33.9076,33.951,33.8989,33.9336,40800.0
2004-07-15 13:00:00,39.1,39.19,39.1,39.19,26700.0,33.9423,34.0204,33.9423,34.0204,26700.0
2004-07-15 13:30:00,39.19,39.4,39.18,39.4,31700.0,34.0204,34.2027,34.0118,34.2027,31700.0
2004-07-15 14:00:00,39.43,39.46,39.28,39.28,116500.0,34.2288,34.2548,34.0986,34.0986,116500.0
2004-07-15 14:30:00,39.29,39.43,39.29,39.38,40800.0,34.1073,34.2288,34.1073,34.1854,40800.0
2004-07-15 15:00:00,39.39,39.42,39.36,39.39,35100.0,34.1941,34.2201,34.168,34.1941,35100.0
2004-07-15 15:30:00,39.39,39.46,39.36,39.43,95600.0,34.1941,34.2548,34.168,34.2288,95600.0
2004-07-16 09:30:00,39.25,39.45,39.25,39.4,60600.0,34.0725,34.2461,34.0725,34.2027,60600.0
2004-07-16 10:00:00,39.41,39.5,39.03,39.48,63400.0,34.2114,34.2896,33.8815,34.2722,63400.0
2004-07-16 10:30:00,39.48,39.48,39.29,39.4,67100.0,34.2722,34.2722,34.1073,34.2027,67100.0
2004-07-16 11:00:00,39.4,39.46,39.35,39.39,56500.0,34.2027,34.2548,34.1593,34.1941,56500.0
2004-07-16 11:30:00,39.38,39.43,39.37,39.42,32600.0,34.1854,34.2288,34.1767,34.2201,32600.0
2004-07-16 12:00:00,39.42,39.5,39.42,39.49,73100.0,34.2201,34.2896,34.2201,34.2809,73100.0
2004-07-16 12:30:00,39.5,39.78,39.5,39.78,53200.0,34.2896,34.5326,34.2896,34.5326,53200.0
2004-07-16 13:00:00,39.79,39.88,39.72,39.82,73400.0,34.5413,34.6194,34.4805,34.5673,73400.0
2004-07-16 13:30:00,39.82,39.89,39.73,39.88,109900.0,34.5673,34.6281,34.4892,34.6194,109900.0
2004-07-16 14:00:00,39.88,39.94,39.74,39.75,121200.0,34.6194,34.6715,34.4979,34.5066,121200.0
2004-07-16 14:30:00,39.75,39.76,39.61,39.71,79200.0,34.5066,34.5153,34.385,34.4718,79200.0
2004-07-16 15:00:00,39.7,39.7,39.47,39.47,73000.0,34.4632,34.4632,34.2635,34.2635,73000.0
2004-07-16 15:30:00,39.47,39.57,39.39,39.39,49800.0,34.2635,34.3503,34.1941,34.1941,49800.0
2004-07-19 09:30:00,39.38,39.58,39.35,39.54,43000.0,34.1854,34.359,34.1593,34.3243,43000.0
2004-07-19 10:00:00,39.54,39.54,39.12,39.13,28000.0,34.3243,34.3243,33.9597,33.9684,28000.0
2004-07-19 10:30:00,39.12,39.16,39.04,39.07,45600.0,33.9597,33.9944,33.8902,33.9163,45600.0
2004-07-19 11:00:00,39.06,39.12,38.86,38.94,69800.0,33.9076,33.9597,33.734,33.8034,69800.0
2004-07-19 11:30:00,38.95,39.36,38.95,39.36,42000.0,33.8121,34.168,33.8121,34.168,42000.0
2004-07-19 12:00:00,39.38,39.46,39.25,39.25,18500.0,34.1854,34.2548,34.0725,34.0725,18500.0
2004-07-19 12:30:00,39.25,39.27,39.25,39.25,29700.0,34.0725,34.0899,34.0725,34.0725,29700.0
2004-07-19 13:00:00,39.25,39.3,39.2,39.24,32300.0,34.0725,34.1159,34.0291,34.0638,32300.0
2004-07-19 13:30:00,39.24,39.3,39.19,39.26,84200.0,34.0638,34.1159,34.0204,34.0812,84200.0
2004-07-19 14:00:00,39.24,39.33,39.21,39.32,36700.0,34.0638,34.142,34.0378,34.1333,36700.0
2004-07-19 14:30:00,39.32,39.35,39.3,39.34,63200.0,34.1333,34.1593,34.1159,34.1507,63200.0
2004-07-19 15:00:00,39.34,39.37,39.32,39.37,42600.0,34.1507,34.1767,34.1333,34.1767,42600.0
2004-07-19 15:30:00,39.36,39.37,39.3,39.31,24600.0,34.168,34.1767,34.1159,34.1246,24600.0
2004-07-20 09:30:00,39.27,39.58,39.27,39.58,17500.0,34.0899,34.359,34.0899,34.359,17500.0
2004-07-20 10:00:00,39.57,39.57,39.45,39.51,15000.0,34.3503,34.3503,34.2461,34.2982,15000.0
2004-07-20 10:30:00,39.51,39.52,39.36,39.51,18000.0,34.2982,34.3069,34.168,34.2982,18000.0
2004-07-20 11:00:00,39.51,39.53,39.43,39.43,9200.0,34.2982,34.3156,34.2288,34.2288,9200.0
2004-07-20 11:30:00,39.43,39.43,39.35,39.39,19900.0,34.2288,34.2288,34.1593,34.1941,19900.0
2004-07-20 12:00:00,39.39,39.42,39.37,39.38,26300.0,34.1941,34.2201,34.1767,34.1854,26300.0
2004-07-20 12:30:00,39.38,39.41,39.36,39.39,10700.0,34.1854,34.2114,34.168,34.1941,10700.0
2004-07-20 13:00:00,39.39,39.41,39.36,39.4,20300.0,34.1941,34.2114,34.168,34.2027,20300.0
2004-07-20 13:30:00,39.41,39.47,39.37,39.47,23300.0,34.2114,34.2635,34.1767,34.2635,23300.0
2004-07-20 14:00:00,39.46,39.48,39.38,39.4,24700.0,34.2548,34.2722,34.1854,34.2027,24700.0
2004-07-20 14:30:00,39.4,39.4,39.23,39.25,24600.0,34.2027,34.2027,34.0552,34.0725,24600.0
2004-07-20 15:00:00,39.23,39.35,39.22,39.33,31300.0,34.0552,34.1593,34.0465,34.142,31300.0
2004-07-20 15:30:00,39.35,39.48,39.33,39.47,49000.0,34.1593,34.2722,34.142,34.2635,49000.0
2004-07-21 09:30:00,39.05,39.08,38.8,38.8,43000.0,33.8989,33.925,33.6819,33.6819,43000.0
2004-07-21 10:00:00,38.8,38.9,38.67,38.69,30100.0,33.6819,33.7687,33.569,33.5864,30100.0
2004-07-21 10:30:00,38.71,38.79,38.71,38.73,24600.0,33.6038,33.6732,33.6038,33.6211,24600.0
2004-07-21 11:00:00,38.73,38.79,38.65,38.65,17400.0,33.6211,33.6732,33.5517,33.5517,17400.0
2004-07-21 11:30:00,38.65,38.75,38.61,38.7,21100.0,33.5517,33.6385,33.517,33.5951,21100.0
2004-07-21 12:00:00,38.65,38.65,38.54,38.59,19700.0,33.5517,33.5517,33.4562,33.4996,19700.0
2004-07-21 12:30:00,38.57,38.61,38.56,38.57,8700.0,33.4822,33.517,33.4735,33.4822,8700.0
2004-07-21 13:00:00,38.57,38.65,38.43,38.5,33400.0,33.4822,33.5517,33.3607,33.4215,33400.0
2004-07-21 13:30:00,38.53,38.55,38.44,38.44,15100.0,33.4475,33.4649,33.3694,33.3694,15100.0
2004-07-21 14:00:00,38.44,38.48,38.35,38.42,22200.0,33.3694,33.4041,33.2912,33.352,22200.0
2004-07-21 14:30:00,38.42,38.48,38.38,38.39,32400.0,33.352,33.4041,33.3173,33.326,32400.0
2004-07-21 15:00:00,38.39,38.55,38.39,38.53,51000.0,33.326,33.4649,33.326,33.4475,51000.0
2004-07-21 15:30:00,38.53,38.6,38.45,38.55,74300.0,33.4475,33.5083,33.3781,33.4649,74300.0
2004-07-22 09:30:00,38.19,38.25,37.8,37.85,61600.0,33.1524,33.2044,32.8138,32.8572,61600.0
2004-07-22 10:00:00,37.81,37.83,37.62,37.63,40600.0,32.8225,32.8398,32.6575,32.6662,40600.0
2004-07-22 10:30:00,37.62,37.67,37.37,37.49,53800.0,32.6575,32.7009,32.4405,32.5447,53800.0
2004-07-22 11:00:00,37.5,37.53,37.39,37.39,27000.0,32.5534,32.5794,32.4579,32.4579,27000.0
2004-07-22 11:30:00,37.39,37.44,37.16,37.22,47000.0,32.4579,32.5013,32.2582,32.3103,47000.0
2004-07-22 12:00:00,37.2,37.24,37.04,37.05,65800.0,32.2929,32.3277,32.154,32.1627,65800.0
2004-07-22 12:30:00,37.04,37.4,37.04,37.28,43200.0,32.154,32.4666,32.154,32.3624,43200.0
2004-07-22 13:00:00,37.29,37.31,37.22,37.29,29500.0,32.3711,32.3884,32.3103,32.3711,29500.0
2004-07-22 13:30:00,37.28,37.45,37.28,37.45,58500.0,32.3624,32.51,32.3624,32.51,58500.0
2004-07-22 14:00:00,37.43,37.6,37.42,37.51,93600.0,32.4926,32.6402,32.4839,32.5621,93600.0
2004-07-22 14:30:00,37.51,37.54,37.45,37.48,33200.0,32.5621,32.5881,32.51,32.536,33200.0
2004-07-22 15:00:00,37.48,37.49,37.4,37.47,58200.0,32.536,32.5447,32.4666,32.5273,58200.0
2004-07-22 15:30:00,37.47,37.57,37.37,37.39,85800.0,32.5273,32.6141,32.4405,32.4579,85800.0
2004-07-23 09:30:00,37.19,37.34,37.15,37.34,33600.0,32.2843,32.4145,32.2495,32.4145,33600.0
2004-07-23 10:00:00,37.34,37.34,37.0,37.0,52600.0,32.4145,32.4145,32.1193,32.1193,52600.0
2004-07-23 10:30:00,37.01,37.13,36.95,37.09,21000.0,32.128,32.2322,32.0759,32.1975,21000.0
2004-07-23 11:00:00,37.09,37.17,37.04,37.15,14400.0,32.1975,32.2669,32.154,32.2495,14400.0
2004-07-23 11:30:00,37.15,37.23,37.12,37.2,18500.0,32.2495,32.319,32.2235,32.2929,18500.0
2004-07-23 12:00:00,37.19,37.2,37.01,37.02,28600.0,32.2843,32.2929,32.128,32.1367,28600.0
2004-07-23 12:30:00,37.01,37.09,36.99,37.07,34000.0,32.128,32.1975,32.1106,32.1801,34000.0
2004-07-23 13:00:00,37.05,37.09,36.98,36.99,29600.0,32.1627,32.1975,32.102,32.1106,29600.0
2004-07-23 13:30:00,37.0,37.01,36.96,36.99,19900.0,32.1193,32.128,32.0846,32.1106,19900.0
2004-07-23 14:00:00,36.99,37.0,36.92,37.0,22800.0,32.1106,32.1193,32.0499,32.1193,22800.0
2004-07-23 14:30:00,37.0,37.01,36.95,36.96,24000.0,32.1193,32.128,32.0759,32.0846,24000.0
2004-07-23 15:00:00,36.95,37.01,36.93,37.01,42200.0,32.0759,32.128,32.0586,32.128,42200.0
2004-07-23 15:30:00,37.01,37.05,36.94,37.01,78700.0,32.128,32.1627,32.0672,32.128,78700.0
2004-07-26 09:30:00,37.13,37.17,36.76,36.79,29900.0,32.2322,32.2669,31.911,31.937,29900.0
2004-07-26 10:00:00,36.79,36.83,36.59,36.59,40600.0,31.937,31.9718,31.7634,31.7634,40600.0
2004-07-26 10:30:00,36.57,36.66,36.55,36.58,40900.0,31.746,31.8242,31.7287,31.7547,40900.0
2004-07-26 11:00:00,36.62,36.62,36.47,36.5,22900.0,31.7895,31.7895,31.6592,31.6853,22900.0
2004-07-26 11:30:00,36.5,36.62,36.43,36.62,28600.0,31.6853,31.7895,31.6245,31.7895,28600.0
2004-07-26 12:00:00,36.61,36.65,36.48,36.55,29200.0,31.7808,31.8155,31.6679,31.7287,29200.0
2004-07-26 12:30:00,36.55,36.55,36.49,36.51,18500.0,31.7287,31.7287,31.6766,31.694,18500.0
2004-07-26 13:00:00,36.52,36.72,36.41,36.69,25000.0,31.7026,31.8763,31.6072,31.8502,25000.0
2004-07-26 13:30:00,36.64,36.68,36.57,36.57,11400.0,31.8068,31.8415,31.746,31.746,11400.0
2004-07-26 14:00:00,36.53,36.67,36.48,36.63,21400.0,31.7113,31.8329,31.6679,31.7981,21400.0
2004-07-26 14:30:00,36.61,36.65,36.52,36.57,29500.0,31.7808,31.8155,31.7026,31.746,29500.0
2004-07-26 15:00:00,36.58,36.73,36.57,36.65,37600.0,31.7547,31.8849,31.746,31.8155,37600.0
2004-07-26 15:30:00,36.65,36.72,36.62,36.69,52400.0,31.8155,31.8763,31.7895,31.8502,52400.0
2004-07-27 09:30:00,36.7,36.96,36.7,36.78,13700.0,31.8589,32.0846,31.8589,31.9283,13700.0
2004-07-27 10:00:00,36.76,36.77,36.6,36.66,49500.0,31.911,31.9197,31.7721,31.8242,49500.0
2004-07-27 10:30:00,36.63,36.71,36.55,36.6,32100.0,31.7981,31.8676,31.7287,31.7721,32100.0
2004-07-27 11:00:00,36.6,36.68,36.57,36.58,21400.0,31.7721,31.8415,31.746,31.7547,21400.0
2004-07-27 11:30:00,36.57,36.68,36.54,36.66,32700.0,31.746,31.8415,31.72,31.8242,32700.0
2004-07-27 12:00:00,36.67,36.73,36.63,36.72,14100.0,31.8329,31.8849,31.7981,31.8763,14100.0
2004-07-27 12:30:00,36.72,36.76,36.64,36.67,12400.0,31.8763,31.911,31.8068,31.8329,12400.0
2004-07-27 13:00:00,36.67,36.71,36.59,36.71,15400.0,31.8329,31.8676,31.7634,31.8676,15400.0
2004-07-27 13:30:00,36.71,36.71,36.66,36.68,13800.0,31.8676,31.8676,31.8242,31.8415,13800.0
2004-07-27 14:00:00,36.68,36.7,36.59,36.67,27100.0,31.8415,31.8589,31.7634,31.8329,27100.0
2004-07-27 14:30:00,36.68,36.83,36.59,36.83,27700.0,31.8415,31.9718,31.7634,31.9718,27700.0
2004-07-27 15:00:00,36.84,36.9,36.81,36.88,27800.0,31.9804,32.0325,31.9544,32.0152,27800.0
2004-07-27 15:30:00,36.88,36.95,36.87,36.95,62100.0,32.0152,32.0759,32.0065,32.0759,62100.0
2004-07-28 09:30:00,36.71,36.72,36.54,36.72,33300.0,31.8676,31.8763,31.72,31.8763,33300.0
2004-07-28 10:00:00,36.72,36.85,36.64,36.72,38000.0,31.8763,31.9891,31.8068,31.8763,38000.0
2004-07-28 10:30:00,36.71,36.71,36.66,36.7,19300.0,31.8676,31.8676,31.8242,31.8589,19300.0
2004-07-28 11:00:00,36.7,36.71,36.65,36.7,17000.0,31.8589,31.8676,31.8155,31.8589,17000.0
2004-07-28 11:30:00,36.69,36.69,36.65,36.67,24600.0,31.8502,31.8502,31.8155,31.8329,24600.0
2004-07-28 12:00:00,36.67,36.73,36.65,36.67,22300.0,31.8329,31.8849,31.8155,31.8329,22300.0
2004-07-28 12:30:00,36.67,36.7,36.64,36.67,24900.0,31.8329,31.8589,31.8068,31.8329,24900.0
2004-07-28 13:00:00,36.68,36.7,36.66,36.7,12300.0,31.8415,31.8589,31.8242,31.8589,12300.0
2004-07-28 13:30:00,36.7,36.74,36.67,36.68,28500.0,31.8589,31.8936,31.8329,31.8415,28500.0
2004-07-28 14:00:00,36.68,36.89,36.68,36.82,23900.0,31.8415,32.0238,31.8415,31.9631,23900.0
2004-07-28 14:30:00,36.82,37.18,36.81,37.13,48700.0,31.9631,32.2756,31.9544,32.2322,48700.0
2004-07-28 15:00:00,37.19,37.22,37.05,37.12,29700.0,32.2843,32.3103,32.1627,32.2235,29700.0
2004-07-28 15:30:00,37.11,37.12,37.0,37.02,27800.0,32.2148,32.2235,32.1193,32.1367,27800.0
2004-07-29 09:30:00,36.81,36.85,36.75,36.77,21800.0,31.9544,31.9891,31.9023,31.9197,21800.0
2004-07-29 10:00:00,36.77,36.82,36.69,36.76,54000.0,31.9197,31.9631,31.8502,31.911,54000.0
2004-07-29 10:30:00,36.76,36.83,36.76,36.8,16000.0,31.911,31.9718,31.911,31.9457,16000.0
2004-07-29 11:00:00,36.8,36.87,36.79,36.86,13600.0,31.9457,32.0065,31.937,31.9978,13600.0
2004-07-29 11:30:00,36.86,36.98,36.85,36.96,23900.0,31.9978,32.102,31.9891,32.0846,23900.0
2004-07-29 12:00:00,36.93,36.98,36.9,36.95,14700.0,32.0586,32.102,32.0325,32.0759,14700.0
2004-07-29 12:30:00,36.95,37.0,36.85,36.9,20400.0,32.0759,32.1193,31.9891,32.0325,20400.0
2004-07-29 13:00:00,36.89,36.95,36.89,36.91,10400.0,32.0238,32.0759,32.0238,32.0412,10400.0
2004-07-29 13:30:00,36.91,36.97,36.89,36.95,18300.0,32.0412,32.0933,32.0238,32.0759,18300.0
2004-07-29 14:00:00,36.95,36.96,36.75,36.82,38200.0,32.0759,32.0846,31.9023,31.9631,38200.0
2004-07-29 14:30:00,36.82,36.83,36.78,36.81,22000.0,31.9631,31.9718,31.9283,31.9544,22000.0
2004-07-29 15:00:00,36.81,36.92,36.8,36.81,36100.0,31.9544,32.0499,31.9457,31.9544,36100.0
2004-07-29 15:30:00,36.81,37.02,36.77,36.99,41500.0,31.9544,32.1367,31.9197,32.1106,41500.0
2004-07-30 09:30:00,37.0,37.17,36.99,36.99,27300.0,32.1193,32.2669,32.1106,32.1106,27300.0
2004-07-30 10:00:00,37.0,37.2,36.99,37.15,34400.0,32.1193,32.2929,32.1106,32.2495,34400.0
2004-07-30 10:30:00,37.21,37.5,37.21,37.5,39700.0,32.3016,32.5534,32.3016,32.5534,39700.0
2004-07-30 11:00:00,37.49,37.64,37.49,37.59,34700.0,32.5447,32.6749,32.5447,32.6315,34700.0
2004-07-30 11:30:00,37.59,37.63,37.59,37.62,23000.0,32.6315,32.6662,32.6315,32.6575,23000.0
2004-07-30 12:00:00,37.62,37.76,37.62,37.76,27200.0,32.6575,32.7791,32.6575,32.7791,27200.0
2004-07-30 12:30:00,37.79,37.84,37.71,37.84,21100.0,32.8051,32.8485,32.7357,32.8485,21100.0
2004-07-30 13:00:00,37.83,37.93,37.83,37.89,31200.0,32.8398,32.9266,32.8398,32.8919,31200.0
2004-07-30 13:30:00,37.89,37.9,37.84,37.87,24900.0,32.8919,32.9006,32.8485,32.8746,24900.0
2004-07-30 14:00:00,37.88,37.88,37.82,37.85,52500.0,32.8832,32.8832,32.8312,32.8572,52500.0
2004-07-30 14:30:00,37.85,37.88,37.74,37.78,23900.0,32.8572,32.8832,32.7617,32.7964,23900.0
2004-07-30 15:00:00,37.78,37.89,37.72,37.82,71200.0,32.7964,32.8919,32.7444,32.8312,71200.0
2004-07-30 15:30:00,37.82,37.97,37.82,37.89,122900.0,32.8312,32.9614,32.8312,32.8919,122900.0
2004-08-02 09:30:00,37.76,37.89,37.5,37.86,23800.0,32.7791,32.8919,32.5534,32.8659,23800.0
2004-08-02 10:00:00,37.81,37.85,37.76,37.8,21400.0,32.8225,32.8572,32.7791,32.8138,21400.0
2004-08-02 10:30:00,37.81,38.0,37.78,37.97,30900.0,32.8225,32.9874,32.7964,32.9614,30900.0
2004-08-02 11:00:00,37.94,38.09,37.9,38.08,16300.0,32.9353,33.0655,32.9006,33.0569,16300.0
2004-08-02 11:30:00,38.08,38.17,38.07,38.11,20000.0,33.0569,33.135,33.0482,33.0829,20000.0
2004-08-02 12:00:00,38.11,38.11,38.0,38.02,12600.0,33.0829,33.0829,32.9874,33.0048,12600.0
2004-08-02 12:30:00,38.04,38.04,37.99,38.0,21500.0,33.0221,33.0221,32.9787,32.9874,21500.0
2004-08-02 13:00:00,38.0,38.1,38.0,38.09,22800.0,32.9874,33.0742,32.9874,33.0655,22800.0
2004-08-02 13:30:00,38.09,38.29,38.06,38.29,34900.0,33.0655,33.2392,33.0395,33.2392,34900.0
2004-08-02 14:00:00,38.29,38.29,38.24,38.27,20400.0,33.2392,33.2392,33.1958,33.2218,20400.0
2004-08-02 14:30:00,38.27,38.29,38.27,38.28,41000.0,33.2218,33.2392,33.2218,33.2305,41000.0
2004-08-02 15:00:00,38.28,38.29,38.19,38.24,45500.0,33.2305,33.2392,33.1524,33.1958,45500.0
2004-08-02 15:30:00,38.24,38.32,38.23,38.32,72700.0,33.1958,33.2652,33.1871,33.2652,72700.0
2004-08-03 09:30:00,38.0,38.1,37.95,38.03,35000.0,32.9874,33.0742,32.944,33.0135,35000.0
2004-08-03 10:00:00,38.03,38.12,38.0,38.0,20200.0,33.0135,33.0916,32.9874,32.9874,20200.0
2004-08-03 10:30:00,38.0,38.1,37.95,38.1,27800.0,32.9874,33.0742,32.944,33.0742,27800.0
2004-08-03 11:00:00,38.08,38.08,38.0,38.01,21300.0,33.0569,33.0569,32.9874,32.9961,21300.0
2004-08-03 11:30:00,38.01,38.1,38.0,38.01,19000.0,32.9961,33.0742,32.9874,32.9961,19000.0
2004-08-03 12:00:00,38.01,38.02,38.0,38.0,7500.0,32.9961,33.0048,32.9874,32.9874,7500.0
2004-08-03 12:30:00,38.0,38.0,37.95,38.0,13700.0,32.9874,32.9874,32.944,32.9874,13700.0
2004-08-03 13:00:00,38.0,38.12,38.0,38.0,19900.0,32.9874,33.0916,32.9874,32.9874,19900.0
2004-08-03 13:30:00,38.0,38.0,37.8,37.8,13700.0,32.9874,32.9874,32.8138,32.8138,13700.0
2004-08-03 14:00:00,37.81,37.81,37.49,37.49,18300.0,32.8225,32.8225,32.5447,32.5447,18300.0
2004-08-03 14:30:00,37.49,37.49,37.32,37.43,30600.0,32.5447,32.5447,32.3971,32.4926,30600.0
2004-08-03 15:00:00,37.43,37.43,37.33,37.35,21100.0,32.4926,32.4926,32.4058,32.4232,21100.0
2004-08-03 15:30:00,37.34,37.5,37.32,37.33,77400.0,32.4145,32.5534,32.3971,32.4058,77400.0
2004-08-04 09:30:00,37.22,37.22,37.08,37.11,14400.0,32.3103,32.3103,32.1888,32.2148,14400.0
2004-08-04 10:00:00,37.15,37.19,37.03,37.03,22000.0,32.2495,32.2843,32.1454,32.1454,22000.0
2004-08-04 10:30:00,37.02,37.2,37.02,37.07,23700.0,32.1367,32.2929,32.1367,32.1801,23700.0
2004-08-04 11:00:00,37.06,37.11,37.02,37.05,20100.0,32.1714,32.2148,32.1367,32.1627,20100.0
2004-08-04 11:30:00,37.05,37.05,37.01,37.04,8500.0,32.1627,32.1627,32.128,32.154,8500.0
2004-08-04 12:00:00,37.04,37.1,37.02,37.08,16100.0,32.154,32.2061,32.1367,32.1888,16100.0
2004-08-04 12:30:00,37.08,37.16,37.02,37.16,12900.0,32.1888,32.2582,32.1367,32.2582,12900.0
2004-08-04 13:00:00,37.16,37.24,37.06,37.12,10400.0,32.2582,32.3277,32.1714,32.2235,10400.0
2004-08-04 13:30:00,37.16,37.32,37.14,37.32,14900.0,32.2582,32.3971,32.2409,32.3971,14900.0
2004-08-04 14:00:00,37.29,37.38,37.27,37.35,12600.0,32.3711,32.4492,32.3537,32.4232,12600.0
2004-08-04 14:30:00,37.35,37.35,37.3,37.32,19500.0,32.4232,32.4232,32.3798,32.3971,19500.0
2004-08-04 15:00:00,37.31,37.34,37.22,37.27,23600.0,32.3884,32.4145,32.3103,32.3537,23600.0
2004-08-04 15:30:00,37.27,37.27,37.19,37.21,30300.0,32.3537,32.3537,32.2843,32.3016,30300.0
2004-08-05 09:30:00,37.12,37.14,37.03,37.11,54900.0,32.2235,32.2409,32.1454,32.2148,54900.0
2004-08-05 10:00:00,37.05,37.12,36.93,36.99,17400.0,32.1627,32.2235,32.0586,32.1106,17400.0
2004-08-05 10:30:00,36.97,37.11,36.91,36.91,10600.0,32.0933,32.2148,32.0412,32.0412,10600.0
2004-08-05 11:00:00,36.91,36.91,36.74,36.78,35800.0,32.0412,32.0412,31.8936,31.9283,35800.0
2004-08-05 11:30:00,36.78,36.9,36.73,36.89,19100.0,31.9283,32.0325,31.8849,32.0238,19100.0
2004-08-05 12:00:00,36.89,36.9,36.79,36.88,34500.0,32.0238,32.0325,31.937,32.0152,34500.0
2004-08-05 12:30:00,36.84,36.93,36.84,36.93,7200.0,31.9804,32.0586,31.9804,32.0586,7200.0
2004-08-05 13:00:00,36.93,37.04,36.93,36.97,12900.0,32.0586,32.154,32.0586,32.0933,12900.0
2004-08-05 13:30:00,36.95,37.11,36.93,37.11,5500.0,32.0759,32.2148,32.0586,32.2148,5500.0
2004-08-05 14:00:00,37.11,37.14,37.0,37.02,5700.0,32.2148,32.2409,32.1193,32.1367,5700.0
2004-08-05 14:30:00,37.04,37.04,36.96,36.96,11700.0,32.154,32.154,32.0846,32.0846,11700.0
2004-08-05 15:00:00,36.96,36.97,36.89,36.9,26100.0,32.0846,32.0933,32.0238,32.0325,26100.0
2004-08-05 15:30:00,36.92,36.92,36.73,36.73,85900.0,32.0499,32.0499,31.8849,31.8849,85900.0
2004-08-06 09:30:00,36.73,36.73,36.42,36.42,47000.0,31.8849,31.8849,31.6158,31.6158,47000.0
2004-08-06 10:00:00,36.42,36.49,36.08,36.46,50600.0,31.6158,31.6766,31.3207,31.6506,50600.0
2004-08-06 10:30:00,36.5,36.58,36.11,36.48,26400.0,31.6853,31.7547,31.3467,31.6679,26400.0
2004-08-06 11:00:00,36.47,36.67,36.46,36.67,24400.0,31.6592,31.8329,31.6506,31.8329,24400.0
2004-08-06 11:30:00,36.7,36.71,36.58,36.63,11800.0,31.8589,31.8676,31.7547,31.7981,11800.0
2004-08-06 12:00:00,36.62,36.77,36.62,36.77,15300.0,31.7895,31.9197,31.7895,31.9197,15300.0
2004-08-06 12:30:00,36.77,36.87,36.72,36.84,19300.0,31.9197,32.0065,31.8763,31.9804,19300.0
2004-08-06 13:00:00,36.85,36.91,36.85,36.87,18000.0,31.9891,32.0412,31.9891,32.0065,18000.0
2004-08-06 13:30:00,36.87,36.91,36.86,36.86,20800.0,32.0065,32.0412,31.9978,31.9978,20800.0
2004-08-06 14:00:00,36.86,36.95,36.81,36.95,20900.0,31.9978,32.0759,31.9544,32.0759,20900.0
2004-08-06 14:30:00,36.95,36.98,36.89,36.96,32400.0,32.0759,32.102,32.0238,32.0846,32400.0
2004-08-06 15:00:00,36.97,37.0,36.97,36.97,98000.0,32.0933,32.1193,32.0933,32.0933,98000.0
2004-08-06 15:30:00,36.98,37.0,36.93,36.97,52700.0,32.102,32.1193,32.0586,32.0933,52700.0
2004-08-09 09:30:00,36.5,36.51,36.28,36.28,50000.0,31.6853,31.694,31.4943,31.4943,50000.0
2004-08-09 10:00:00,36.29,36.51,36.25,36.49,30500.0,31.503,31.694,31.4683,31.6766,30500.0
2004-08-09 10:30:00,36.49,36.53,36.33,36.38,14600.0,31.6766,31.7113,31.5377,31.5811,14600.0
2004-08-09 11:00:00,36.34,36.35,36.22,36.35,24700.0,31.5464,31.5551,31.4422,31.5551,24700.0
2004-08-09 11:30:00,36.35,36.35,36.21,36.29,28500.0,31.5551,31.5551,31.4335,31.503,28500.0
2004-08-09 12:00:00,36.29,36.36,36.26,36.35,9600.0,31.503,31.5637,31.4769,31.5551,9600.0
2004-08-09 12:30:00,36.34,36.36,36.22,36.27,14400.0,31.5464,31.5637,31.4422,31.4856,14400.0
2004-08-09 13:00:00,36.27,36.35,36.23,36.34,15200.0,31.4856,31.5551,31.4509,31.5464,15200.0
2004-08-09 13:30:00,36.33,36.34,36.21,36.21,8000.0,31.5377,31.5464,31.4335,31.4335,8000.0
2004-08-09 14:00:00,36.2,36.25,36.13,36.24,13100.0,31.4249,31.4683,31.3641,31.4596,13100.0
2004-08-09 14:30:00,36.25,36.38,36.17,36.36,19200.0,31.4683,31.5811,31.3988,31.5637,19200.0
2004-08-09 15:00:00,36.33,36.35,36.3,36.34,17000.0,31.5377,31.5551,31.5117,31.5464,17000.0
2004-08-09 15:30:00,36.34,36.44,36.34,36.35,36000.0,31.5464,31.6332,31.5464,31.5551,36000.0
2004-08-10 09:30:00,35.4,36.21,35.4,36.18,97200.0,30.7304,31.4335,30.7304,31.4075,97200.0
2004-08-10 10:00:00,36.2,36.4,36.08,36.4,21300.0,31.4249,31.5985,31.3207,31.5985,21300.0
2004-08-10 10:30:00,36.41,36.6,36.41,36.58,27400.0,31.6072,31.7721,31.6072,31.7547,27400.0
2004-08-10 11:00:00,36.58,36.63,36.51,36.63,9900.0,31.7547,31.7981,31.694,31.7981,9900.0
2004-08-10 11:30:00,36.65,36.71,36.62,36.65,11400.0,31.8155,31.8676,31.7895,31.8155,11400.0
2004-08-10 12:00:00,36.65,36.68,36.61,36.64,7900.0,31.8155,31.8415,31.7808,31.8068,7900.0
2004-08-10 12:30:00,36.64,36.65,36.58,36.65,8600.0,31.8068,31.8155,31.7547,31.8155,8600.0
2004-08-10 13:00:00,36.67,36.67,36.57,36.64,10100.0,31.8329,31.8329,31.746,31.8068,10100.0
2004-08-10 13:30:00,36.67,36.67,36.62,36.62,6700.0,31.8329,31.8329,31.7895,31.7895,6700.0
2004-08-10 14:00:00,36.61,36.75,36.56,36.59,17500.0,31.7808,31.9023,31.7374,31.7634,17500.0
2004-08-10 14:30:00,36.56,36.63,36.56,36.57,15100.0,31.7374,31.7981,31.7374,31.746,15100.0
2004-08-10 15:00:00,36.58,36.77,36.58,36.67,24500.0,31.7547,31.9197,31.7547,31.8329,24500.0
2004-08-10 15:30:00,36.67,36.68,36.59,36.62,39700.0,31.8329,31.8415,31.7634,31.7895,39700.0
2004-08-11 09:30:00,36.33,36.39,36.3,36.34,18700.0,31.5377,31.5898,31.5117,31.5464,18700.0
2004-08-11 10:00:00,36.33,36.36,36.26,36.36,14600.0,31.5377,31.5637,31.4769,31.5637,14600.0
2004-08-11 10:30:00,36.37,36.42,36.32,36.42,11100.0,31.5724,31.6158,31.529,31.6158,11100.0
2004-08-11 11:00:00,36.42,36.6,36.42,36.5,22700.0,31.6158,31.7721,31.6158,31.6853,22700.0
2004-08-11 11:30:00,36.52,36.55,36.4,36.49,30400.0,31.7026,31.7287,31.5985,31.6766,30400.0
2004-08-11 12:00:00,36.47,36.56,36.47,36.56,26100.0,31.6592,31.7374,31.6592,31.7374,26100.0
2004-08-11 12:30:00,36.56,36.58,36.47,36.52,7200.0,31.7374,31.7547,31.6592,31.7026,7200.0
2004-08-11 13:00:00,36.52,36.6,36.52,36.58,7700.0,31.7026,31.7721,31.7026,31.7547,7700.0
2004-08-11 13:30:00,36.6,36.6,36.5,36.53,25700.0,31.7721,31.7721,31.6853,31.7113,25700.0
2004-08-11 14:00:00,36.54,36.6,36.46,36.54,30500.0,31.72,31.7721,31.6506,31.72,30500.0
2004-08-11 14:30:00,36.53,36.6,36.46,36.57,16400.0,31.7113,31.7721,31.6506,31.746,16400.0
2004-08-11 15:00:00,36.59,36.74,36.55,36.7,21900.0,31.7634,31.8936,31.7287,31.8589,21900.0
2004-08-11 15:30:00,36.7,36.79,36.65,36.65,38700.0,31.8589,31.937,31.8155,31.8155,38700.0
2004-08-12 09:30:00,36.4,36.4,36.21,36.4,28800.0,31.5985,31.5985,31.4335,31.5985,28800.0
2004-08-12 10:00:00,36.4,36.5,36.38,36.49,19300.0,31.5985,31.6853,31.5811,31.6766,19300.0
2004-08-12 10:30:00,36.49,36.54,36.46,36.46,11600.0,31.6766,31.72,31.6506,31.6506,11600.0
2004-08-12 11:00:00,36.49,36.55,36.49,36.5,8100.0,31.6766,31.7287,31.6766,31.6853,8100.0
2004-08-12 11:30:00,36.49,36.55,36.48,36.55,5000.0,31.6766,31.7287,31.6679,31.7287,5000.0
2004-08-12 12:00:00,36.55,36.55,36.5,36.52,9300.0,31.7287,31.7287,31.6853,31.7026,9300.0
2004-08-12 12:30:00,36.51,36.55,36.5,36.53,9200.0,31.694,31.7287,31.6853,31.7113,9200.0
2004-08-12 13:00:00,36.53,36.53,36.48,36.49,14700.0,31.7113,31.7113,31.6679,31.6766,14700.0
2004-08-12 13:30:00,36.48,36.5,36.48,36.5,8800.0,31.6679,31.6853,31.6679,31.6853,8800.0
2004-08-12 14:00:00,36.5,36.6,36.43,36.48,34400.0,31.6853,31.7721,31.6245,31.6679,34400.0
2004-08-12 14:30:00,36.46,36.51,36.45,36.48,16900.0,31.6506,31.694,31.6419,31.6679,16900.0
2004-08-12 15:00:00,36.47,36.49,36.35,36.47,20700.0,31.6592,31.6766,31.5551,31.6592,20700.0
2004-08-12 15:30:00,36.48,36.48,36.29,36.33,22900.0,31.6679,31.6679,31.503,31.5377,22900.0
2004-08-13 09:30:00,36.37,36.4,36.33,36.4,12300.0,31.5724,31.5985,31.5377,31.5985,12300.0
2004-08-13 10:00:00,36.4,36.4,36.38,36.4,8700.0,31.5985,31.5985,31.5811,31.5985,8700.0
2004-08-13 10:30:00,36.4,36.46,36.32,36.32,12600.0,31.5985,31.6506,31.529,31.529,12600.0
2004-08-13 11:00:00,36.34,36.45,36.3,36.39,13800.0,31.5464,31.6419,31.5117,31.5898,13800.0
2004-08-13 11:30:00,36.42,36.47,36.39,36.43,11400.0,31.6158,31.6592,31.5898,31.6245,11400.0
2004-08-13 12:00:00,36.43,36.43,36.3,36.31,14100.0,31.6245,31.6245,31.5117,31.5203,14100.0
2004-08-13 12:30:00,36.34,36.37,36.24,36.26,30500.0,31.5464,31.5724,31.4596,31.4769,30500.0
2004-08-13 13:00:00,36.24,36.29,36.23,36.25,10600.0,31.4596,31.503,31.4509,31.4683,10600.0
2004-08-13 13:30:00,36.25,36.36,36.23,36.36,14200.0,31.4683,31.5637,31.4509,31.5637,14200.0
2004-08-13 14:00:00,36.35,36.39,36.32,36.32,19100.0,31.5551,31.5898,31.529,31.529,19100.0
2004-08-13 14:30:00,36.32,36.45,36.32,36.41,14800.0,31.529,31.6419,31.529,31.6072,14800.0
2004-08-13 15:00:00,36.41,36.45,36.4,36.45,19000.0,31.6072,31.6419,31.5985,31.6419,19000.0
2004-08-13 15:30:00,36.46,36.55,36.45,36.49,34000.0,31.6506,31.7287,31.6419,31.6766,34000.0
2004-08-16 09:30:00,36.3,36.5,36.29,36.43,36800.0,31.5117,31.6853,31.503,31.6245,36800.0
2004-08-16 10:00:00,36.36,36.5,36.35,36.35,23600.0,31.5637,31.6853,31.5551,31.5551,23600.0
2004-08-16 10:30:00,36.39,36.42,36.34,36.36,23100.0,31.5898,31.6158,31.5464,31.5637,23100.0
2004-08-16 11:00:00,36.36,36.42,36.23,36.25,20700.0,31.5637,31.6158,31.4509,31.4683,20700.0
2004-08-16 11:30:00,36.25,36.27,36.11,36.11,24900.0,31.4683,31.4856,31.3467,31.3467,24900.0
2004-08-16 12:00:00,36.11,36.18,36.11,36.16,10000.0,31.3467,31.4075,31.3467,31.3901,10000.0
2004-08-16 12:30:00,36.16,36.22,36.16,36.2,13800.0,31.3901,31.4422,31.3901,31.4249,13800.0
2004-08-16 13:00:00,36.2,36.21,36.17,36.2,16700.0,31.4249,31.4335,31.3988,31.4249,16700.0
2004-08-16 13:30:00,36.18,36.21,36.16,36.16,10300.0,31.4075,31.4335,31.3901,31.3901,10300.0
2004-08-16 14:00:00,36.17,36.2,36.15,36.2,24700.0,31.3988,31.4249,31.3814,31.4249,24700.0
2004-08-16 14:30:00,36.2,36.23,36.18,36.22,34100.0,31.4249,31.4509,31.4075,31.4422,34100.0
2004-08-16 15:00:00,36.21,36.27,36.14,36.26,47200.0,31.4335,31.4856,31.3728,31.4769,47200.0
2004-08-16 15:30:00,36.27,36.45,36.26,36.45,69200.0,31.4856,31.6419,31.4769,31.6419,69200.0
2004-08-17 09:30:00,36.3,36.46,36.23,36.37,44800.0,31.5117,31.6506,31.4509,31.5724,44800.0
2004-08-17 10:00:00,36.34,36.34,36.24,36.26,29400.0,31.5464,31.5464,31.4596,31.4769,29400.0
2004-08-17 10:30:00,36.25,36.25,36.08,36.12,33100.0,31.4683,31.4683,31.3207,31.3554,33100.0
2004-08-17 11:00:00,36.12,36.19,36.11,36.15,23600.0,31.3554,31.4162,31.3467,31.3814,23600.0
2004-08-17 11:30:00,36.2,36.33,36.15,36.22,16600.0,31.4249,31.5377,31.3814,31.4422,16600.0
2004-08-17 12:00:00,36.21,36.3,36.2,36.3,9900.0,31.4335,31.5117,31.4249,31.5117,9900.0
2004-08-17 12:30:00,36.3,36.37,36.25,36.37,14700.0,31.5117,31.5724,31.4683,31.5724,14700.0
2004-08-17 13:00:00,36.37,36.37,36.33,36.35,7600.0,31.5724,31.5724,31.5377,31.5551,7600.0
2004-08-17 13:30:00,36.34,36.41,36.34,36.41,8000.0,31.5464,31.6072,31.5464,31.6072,8000.0
2004-08-17 14:00:00,36.42,36.42,36.3,36.35,19100.0,31.6158,31.6158,31.5117,31.5551,19100.0
2004-08-17 14:30:00,36.36,36.43,36.36,36.41,22600.0,31.5637,31.6245,31.5637,31.6072,22600.0
2004-08-17 15:00:00,36.42,36.42,36.23,36.23,18900.0,31.6158,31.6158,31.4509,31.4509,18900.0
2004-08-17 15:30:00,36.23,36.23,36.09,36.17,47200.0,31.4509,31.4509,31.3294,31.3988,47200.0
2004-08-18 09:30:00,35.9,36.16,35.75,36.06,38700.0,31.1644,31.3901,31.0342,31.3033,38700.0
2004-08-18 10:00:00,36.07,36.14,36.0,36.02,44500.0,31.312,31.3728,31.2512,31.2686,44500.0
2004-08-18 10:30:00,36.03,36.12,36.0,36.12,20000.0,31.2773,31.3554,31.2512,31.3554,20000.0
2004-08-18 11:00:00,36.12,36.13,36.08,36.09,15500.0,31.3554,31.3641,31.3207,31.3294,15500.0
2004-08-18 11:30:00,36.1,36.16,36.1,36.16,11300.0,31.338,31.3901,31.338,31.3901,11300.0
2004-08-18 12:00:00,36.14,36.15,36.07,36.08,12700.0,31.3728,31.3814,31.312,31.3207,12700.0
2004-08-18 12:30:00,36.04,36.07,36.02,36.02,10400.0,31.286,31.312,31.2686,31.2686,10400.0
2004-08-18 13:00:00,36.02,36.03,35.98,35.98,74400.0,31.2686,31.2773,31.2339,31.2339,74400.0
2004-08-18 13:30:00,35.97,36.0,35.92,35.97,13800.0,31.2252,31.2512,31.1818,31.2252,13800.0
2004-08-18 14:00:00,35.98,36.0,35.97,35.99,34100.0,31.2339,31.2512,31.2252,31.2426,34100.0
2004-08-18 14:30:00,35.99,36.03,35.99,36.03,48100.0,31.2426,31.2773,31.2426,31.2773,48100.0
2004-08-18 15:00:00,36.03,36.24,36.0,36.24,32800.0,31.2773,31.4596,31.2512,31.4596,32800.0
2004-08-18 15:30:00,36.25,36.38,36.25,36.38,26700.0,31.4683,31.5811,31.4683,31.5811,26700.0
2004-08-19 09:30:00,36.15,36.25,35.99,36.22,21800.0,31.3814,31.4683,31.2426,31.4422,21800.0
2004-08-19 10:00:00,36.21,36.34,36.18,36.25,10000.0,31.4335,31.5464,31.4075,31.4683,10000.0
2004-08-19 10:30:00,36.25,36.26,36.17,36.25,9100.0,31.4683,31.4769,31.3988,31.4683,9100.0
2004-08-19 11:00:00,36.25,36.36,36.22,36.29,9400.0,31.4683,31.5637,31.4422,31.503,9400.0
2004-08-19 11:30:00,36.29,36.29,36.18,36.21,3200.0,31.503,31.503,31.4075,31.4335,3200.0
2004-08-19 12:00:00,36.21,36.36,36.2,36.3,10800.0,31.4335,31.5637,31.4249,31.5117,10800.0
2004-08-19 12:30:00,36.31,36.42,36.29,36.42,8700.0,31.5203,31.6158,31.503,31.6158,8700.0
2004-08-19 13:00:00,36.38,36.48,36.35,36.43,15900.0,31.5811,31.6679,31.5551,31.6245,15900.0
2004-08-19 13:30:00,36.44,36.44,36.37,36.37,7500.0,31.6332,31.6332,31.5724,31.5724,7500.0
2004-08-19 14:00:00,36.36,36.37,36.24,36.35,15400.0,31.5637,31.5724,31.4596,31.5551,15400.0
2004-08-19 14:30:00,36.36,36.49,36.36,36.46,27800.0,31.5637,31.6766,31.5637,31.6506,27800.0
2004-08-19 15:00:00,36.46,36.5,36.45,36.49,11400.0,31.6506,31.6853,31.6419,31.6766,11400.0
2004-08-19 15:30:00,36.49,36.58,36.47,36.52,37600.0,31.6766,31.7547,31.6592,31.7026,37600.0
2004-08-20 09:30:00,36.64,36.65,36.58,36.59,21500.0,31.8068,31.8155,31.7547,31.7634,21500.0
2004-08-20 10:00:00,36.6,36.7,36.59,36.69,23100.0,31.7721,31.8589,31.7634,31.8502,23100.0
2004-08-20 10:30:00,36.69,36.79,36.69,36.79,15800.0,31.8502,31.937,31.8502,31.937,15800.0
2004-08-20 11:00:00,36.79,36.88,36.77,36.88,12700.0,31.937,32.0152,31.9197,32.0152,12700.0
2004-08-20 11:30:00,36.88,36.92,36.83,36.85,10400.0,32.0152,32.0499,31.9718,31.9891,10400.0
2004-08-20 12:00:00,36.88,36.92,36.81,36.81,5000.0,32.0152,32.0499,31.9544,31.9544,5000.0
2004-08-20 12:30:00,36.81,36.94,36.81,36.92,5900.0,31.9544,32.0672,31.9544,32.0499,5900.0
2004-08-20 13:00:00,36.92,36.95,36.91,36.95,11400.0,32.0499,32.0759,32.0412,32.0759,11400.0
2004-08-20 13:30:00,36.95,37.19,36.94,37.1,32700.0,32.0759,32.2843,32.0672,32.2061,32700.0
2004-08-20 14:00:00,37.15,37.33,37.1,37.27,36100.0,32.2495,32.4058,32.2061,32.3537,36100.0
2004-08-20 14:30:00,37.26,37.27,37.18,37.22,23200.0,32.345,32.3537,32.2756,32.3103,23200.0
2004-08-20 15:00:00,37.21,37.27,37.11,37.17,28100.0,32.3016,32.3537,32.2148,32.2669,28100.0
2004-08-20 15:30:00,37.17,37.24,37.16,37.2,21300.0,32.2669,32.3277,32.2582,32.2929,21300.0
2004-08-23 09:30:00,37.3,37.36,37.1,37.35,20300.0,32.3798,32.4318,32.2061,32.4232,20300.0
2004-08-23 10:00:00,37.39,37.47,37.32,37.47,18200.0,32.4579,32.5273,32.3971,32.5273,18200.0
2004-08-23 10:30:00,37.47,37.48,37.42,37.42,9000.0,32.5273,32.536,32.4839,32.4839,9000.0
2004-08-23 11:00:00,37.42,37.62,37.42,37.61,15700.0,32.4839,32.6575,32.4839,32.6489,15700.0
2004-08-23 11:30:00,37.56,37.66,37.53,37.66,12700.0,32.6055,32.6923,32.5794,32.6923,12700.0
2004-08-23 12:00:00,37.66,37.78,37.55,37.62,29100.0,32.6923,32.7964,32.5968,32.6575,29100.0
2004-08-23 12:30:00,37.61,37.81,37.6,37.81,15800.0,32.6489,32.8225,32.6402,32.8225,15800.0
2004-08-23 13:00:00,37.81,37.82,37.76,37.82,15800.0,32.8225,32.8312,32.7791,32.8312,15800.0
2004-08-23 13:30:00,37.82,38.01,37.79,38.01,41900.0,32.8312,32.9961,32.8051,32.9961,41900.0
2004-08-23 14:00:00,38.01,38.32,38.01,38.07,105600.0,32.9961,33.2652,32.9961,33.0482,105600.0
2004-08-23 14:30:00,38.07,38.07,37.9,37.95,27300.0,33.0482,33.0482,32.9006,32.944,27300.0
2004-08-23 15:00:00,37.94,37.94,37.86,37.9,23300.0,32.9353,32.9353,32.8659,32.9006,23300.0
2004-08-23 15:30:00,37.91,37.95,37.77,37.77,33700.0,32.9093,32.944,32.7878,32.7878,33700.0
2004-08-24 09:30:00,37.69,37.7,36.23,36.55,220000.0,32.7183,32.727,31.4509,31.7287,220000.0
2004-08-24 10:00:00,36.55,36.92,36.5,36.52,66700.0,31.7287,32.0499,31.6853,31.7026,66700.0
2004-08-24 10:30:00,36.54,36.63,36.51,36.6,34200.0,31.72,31.7981,31.694,31.7721,34200.0
2004-08-24 11:00:00,36.59,36.64,36.57,36.62,20100.0,31.7634,31.8068,31.746,31.7895,20100.0
2004-08-24 11:30:00,36.62,36.65,36.56,36.61,31000.0,31.7895,31.8155,31.7374,31.7808,31000.0
2004-08-24 12:00:00,36.61,36.64,36.51,36.58,49400.0,31.7808,31.8068,31.694,31.7547,49400.0
2004-08-24 12:30:00,36.58,36.63,36.56,36.62,15900.0,31.7547,31.7981,31.7374,31.7895,15900.0
2004-08-24 13:00:00,36.6,36.64,36.57,36.64,23100.0,31.7721,31.8068,31.746,31.8068,23100.0
2004-08-24 13:30:00,36.64,36.89,36.54,36.89,42600.0,31.8068,32.0238,31.72,32.0238,42600.0
2004-08-24 14:00:00,36.87,36.88,36.77,36.88,21700.0,32.0065,32.0152,31.9197,32.0152,21700.0
2004-08-24 14:30:00,36.88,36.99,36.86,36.89,41800.0,32.0152,32.1106,31.9978,32.0238,41800.0
2004-08-24 15:00:00,36.88,36.9,36.85,36.87,34300.0,32.0152,32.0325,31.9891,32.0065,34300.0
2004-08-24 15:30:00,36.86,36.87,36.75,36.8,128000.0,31.9978,32.0065,31.9023,31.9457,128000.0
2004-08-25 09:30:00,36.77,36.77,36.58,36.58,36100.0,31.9197,31.9197,31.7547,31.7547,36100.0
2004-08-25 10:00:00,36.6,36.6,36.48,36.53,54400.0,31.7721,31.7721,31.6679,31.7113,54400.0
2004-08-25 10:30:00,36.53,36.55,36.47,36.54,26600.0,31.7113,31.7287,31.6592,31.72,26600.0
2004-08-25 11:00:00,36.53,36.56,36.46,36.48,27600.0,31.7113,31.7374,31.6506,31.6679,27600.0
2004-08-25 11:30:00,36.48,36.5,36.42,36.49,6400.0,31.6679,31.6853,31.6158,31.6766,6400.0
2004-08-25 12:00:00,36.49,36.5,36.44,36.49,14100.0,31.6766,31.6853,31.6332,31.6766,14100.0
2004-08-25 12:30:00,36.49,36.54,36.46,36.48,16400.0,31.6766,31.72,31.6506,31.6679,16400.0
2004-08-25 13:00:00,36.47,36.48,36.35,36.4,34600.0,31.6592,31.6679,31.5551,31.5985,34600.0
2004-08-25 13:30:00,36.39,36.49,36.38,36.4,21400.0,31.5898,31.6766,31.5811,31.5985,21400.0
2004-08-25 14:00:00,36.4,36.51,36.36,36.39,18400.0,31.5985,31.694,31.5637,31.5898,18400.0
2004-08-25 14:30:00,36.39,36.45,36.37,36.45,30600.0,31.5898,31.6419,31.5724,31.6419,30600.0
2004-08-25 15:00:00,36.44,36.44,36.28,36.3,41800.0,31.6332,31.6332,31.4943,31.5117,41800.0
2004-08-25 15:30:00,36.28,36.4,36.26,36.38,59600.0,31.4943,31.5985,31.4769,31.5811,59600.0
2004-08-26 09:30:00,36.3,36.37,35.85,36.37,89300.0,31.5117,31.5724,31.121,31.5724,89300.0
2004-08-26 10:00:00,36.37,36.45,36.32,36.45,38900.0,31.5724,31.6419,31.529,31.6419,38900.0
2004-08-26 10:30:00,36.45,36.5,36.41,36.42,23200.0,31.6419,31.6853,31.6072,31.6158,23200.0
2004-08-26 11:00:00,36.42,36.6,36.42,36.51,28300.0,31.6158,31.7721,31.6158,31.694,28300.0
2004-08-26 11:30:00,36.51,36.74,36.45,36.73,32800.0,31.694,31.8936,31.6419,31.8849,32800.0
2004-08-26 12:00:00,36.73,36.89,36.73,36.86,16700.0,31.8849,32.0238,31.8849,31.9978,16700.0
2004-08-26 12:30:00,36.85,36.89,36.84,36.89,8000.0,31.9891,32.0238,31.9804,32.0238,8000.0
2004-08-26 13:00:00,36.9,36.9,36.8,36.85,9500.0,32.0325,32.0325,31.9457,31.9891,9500.0
2004-08-26 13:30:00,36.85,36.86,36.74,36.74,13900.0,31.9891,31.9978,31.8936,31.8936,13900.0
2004-08-26 14:00:00,36.75,36.84,36.73,36.75,39700.0,31.9023,31.9804,31.8849,31.9023,39700.0
2004-08-26 14:30:00,36.75,36.75,36.7,36.72,54400.0,31.9023,31.9023,31.8589,31.8763,54400.0
2004-08-26 15:00:00,36.72,36.74,36.66,36.74,58000.0,31.8763,31.8936,31.8242,31.8936,58000.0
2004-08-26 15:30:00,36.74,36.74,36.69,36.7,38100.0,31.8936,31.8936,31.8502,31.8589,38100.0
2004-08-27 09:30:00,36.6,36.66,36.48,36.61,24800.0,31.7721,31.8242,31.6679,31.7808,24800.0
2004-08-27 10:00:00,36.6,36.61,36.48,36.53,28700.0,31.7721,31.7808,31.6679,31.7113,28700.0
2004-08-27 10:30:00,36.56,36.56,36.42,36.47,60700.0,31.7374,31.7374,31.6158,31.6592,60700.0
2004-08-27 11:00:00,36.47,36.5,36.43,36.46,14800.0,31.6592,31.6853,31.6245,31.6506,14800.0
2004-08-27 11:30:00,36.46,36.47,36.34,36.41,55000.0,31.6506,31.6592,31.5464,31.6072,55000.0
2004-08-27 12:00:00,36.4,36.49,36.4,36.48,51100.0,31.5985,31.6766,31.5985,31.6679,51100.0
2004-08-27 12:30:00,36.48,36.6,36.48,36.6,12500.0,31.6679,31.7721,31.6679,31.7721,12500.0
2004-08-27 13:00:00,36.6,36.69,36.6,36.64,44200.0,31.7721,31.8502,31.7721,31.8068,44200.0
2004-08-27 13:30:00,36.68,36.68,36.62,36.63,30000.0,31.8415,31.8415,31.7895,31.7981,30000.0
2004-08-27 14:00:00,36.62,36.66,36.57,36.65,52000.0,31.7895,31.8242,31.746,31.8155,52000.0
2004-08-27 14:30:00,36.66,36.73,36.65,36.71,19500.0,31.8242,31.8849,31.8155,31.8676,19500.0
2004-08-27 15:00:00,36.71,36.75,36.7,36.73,21000.0,31.8676,31.9023,31.8589,31.8849,21000.0
2004-08-27 15:30:00,36.73,36.87,36.72,36.87,61300.0,31.8849,32.0065,31.8763,32.0065,61300.0
2004-08-30 09:30:00,36.45,36.76,36.45,36.7,47000.0,31.6419,31.911,31.6419,31.8589,47000.0
2004-08-30 10:00:00,36.71,36.71,36.6,36.63,16800.0,31.8676,31.8676,31.7721,31.7981,16800.0
2004-08-30 10:30:00,36.63,36.63,36.39,36.48,21100.0,31.7981,31.7981,31.5898,31.6679,21100.0
2004-08-30 11:00:00,36.52,36.62,36.5,36.59,10500.0,31.7026,31.7895,31.6853,31.7634,10500.0
2004-08-30 11:30:00,36.59,36.69,36.58,36.65,6700.0,31.7634,31.8502,31.7547,31.8155,6700.0
2004-08-30 12:00:00,36.63,36.69,36.57,36.62,8700.0,31.7981,31.8502,31.746,31.7895,8700.0
2004-08-30 12:30:00,36.64,36.64,36.6,36.61,5200.0,31.8068,31.8068,31.7721,31.7808,5200.0
2004-08-30 13:00:00,36.61,36.7,36.61,36.67,7700.0,31.7808,31.8589,31.7808,31.8329,7700.0
2004-08-30 13:30:00,36.64,36.73,36.64,36.67,10900.0,31.8068,31.8849,31.8068,31.8329,10900.0
2004-08-30 14:00:00,36.67,36.68,36.63,36.67,7700.0,31.8329,31.8415,31.7981,31.8329,7700.0
2004-08-30 14:30:00,36.66,36.72,36.61,36.7,17100.0,31.8242,31.8763,31.7808,31.8589,17100.0
2004-08-30 15:00:00,36.7,36.71,36.6,36.62,25100.0,31.8589,31.8676,31.7721,31.7895,25100.0
2004-08-30 15:30:00,36.66,36.7,36.57,36.6,49400.0,31.8242,31.8589,31.746,31.7721,49400.0
2004-08-31 09:30:00,36.6,36.7,36.6,36.62,23000.0,31.7721,31.8589,31.7721,31.7895,23000.0
2004-08-31 10:00:00,36.62,36.68,36.6,36.68,12600.0,31.7895,31.8415,31.7721,31.8415,12600.0
2004-08-31 10:30:00,36.68,36.69,36.61,36.61,10100.0,31.8415,31.8502,31.7808,31.7808,10100.0
2004-08-31 11:00:00,36.61,36.63,36.57,36.6,16700.0,31.7808,31.7981,31.746,31.7721,16700.0
2004-08-31 11:30:00,36.6,36.62,36.55,36.61,15600.0,31.7721,31.7895,31.7287,31.7808,15600.0
2004-08-31 12:00:00,36.6,36.66,36.56,36.66,13700.0,31.7721,31.8242,31.7374,31.8242,13700.0
2004-08-31 12:30:00,36.63,36.73,36.6,36.6,8300.0,31.7981,31.8849,31.7721,31.7721,8300.0
2004-08-31 13:00:00,36.6,36.68,36.6,36.6,10200.0,31.7721,31.8415,31.7721,31.7721,10200.0
2004-08-31 13:30:00,36.59,36.63,36.56,36.6,8900.0,31.7634,31.7981,31.7374,31.7721,8900.0
2004-08-31 14:00:00,36.6,36.65,36.58,36.6,13300.0,31.7721,31.8155,31.7547,31.7721,13300.0
2004-08-31 14:30:00,36.61,36.74,36.6,36.74,11900.0,31.7808,31.8936,31.7721,31.8936,11900.0
2004-08-31 15:00:00,36.72,36.74,36.71,36.72,10400.0,31.8763,31.8936,31.8676,31.8763,10400.0
2004-08-31 15:30:00,36.72,36.75,36.71,36.75,85800.0,31.8763,31.9023,31.8676,31.9023,85800.0
2004-09-01 09:30:00,36.6,36.72,36.52,36.72,18200.0,31.7721,31.8763,31.7026,31.8763,18200.0
2004-09-01 10:00:00,36.71,36.95,36.66,36.92,17300.0,31.8676,32.0759,31.8242,32.0499,17300.0
2004-09-01 10:30:00,36.92,36.93,36.74,36.75,8900.0,32.0499,32.0586,31.8936,31.9023,8900.0
2004-09-01 11:00:00,36.73,36.96,36.73,36.92,12600.0,31.8849,32.0846,31.8849,32.0499,12600.0
2004-09-01 11:30:00,36.92,37.0,36.85,36.89,17000.0,32.0499,32.1193,31.9891,32.0238,17000.0
2004-09-01 12:00:00,36.9,36.9,36.85,36.9,5200.0,32.0325,32.0325,31.9891,32.0325,5200.0
2004-09-01 12:30:00,36.88,36.94,36.87,36.89,9600.0,32.0152,32.0672,32.0065,32.0238,9600.0
2004-09-01 13:00:00,36.88,36.9,36.8,36.88,11700.0,32.0152,32.0325,31.9457,32.0152,11700.0
2004-09-01 13:30:00,36.84,36.97,36.84,36.91,7400.0,31.9804,32.0933,31.9804,32.0412,7400.0
2004-09-01 14:00:00,36.9,36.98,36.86,36.98,6300.0,32.0325,32.102,31.9978,32.102,6300.0
2004-09-01 14:30:00,37.0,37.0,36.93,36.98,8400.0,32.1193,32.1193,32.0586,32.102,8400.0
2004-09-01 15:00:00,36.97,36.97,36.87,36.88,10300.0,32.0933,32.0933,32.0065,32.0152,10300.0
2004-09-01 15:30:00,36.85,37.05,36.85,37.05,35700.0,31.9891,32.1627,31.9891,32.1627,35700.0
2004-09-02 09:30:00,37.15,37.19,37.1,37.14,17900.0,32.2495,32.2843,32.2061,32.2409,17900.0
2004-09-02 10:00:00,37.15,37.29,37.1,37.26,137100.0,32.2495,32.3711,32.2061,32.345,137100.0
2004-09-02 10:30:00,37.25,37.25,37.2,37.2,10000.0,32.3363,32.3363,32.2929,32.2929,10000.0
2004-09-02 11:00:00,37.21,37.21,37.18,37.18,29500.0,32.3016,32.3016,32.2756,32.2756,29500.0
2004-09-02 11:30:00,37.19,37.19,37.15,37.17,11300.0,32.2843,32.2843,32.2495,32.2669,11300.0
2004-09-02 12:00:00,37.17,37.18,37.13,37.15,46000.0,32.2669,32.2756,32.2322,32.2495,46000.0
2004-09-02 12:30:00,37.15,37.19,37.15,37.19,20200.0,32.2495,32.2843,32.2495,32.2843,20200.0
2004-09-02 13:00:00,37.19,37.19,37.17,37.19,7100.0,32.2843,32.2843,32.2669,32.2843,7100.0
2004-09-02 13:30:00,37.19,37.2,37.17,37.2,68600.0,32.2843,32.2929,32.2669,32.2929,68600.0
2004-09-02 14:00:00,37.2,37.35,37.19,37.35,30600.0,32.2929,32.4232,32.2843,32.4232,30600.0
2004-09-02 14:30:00,37.34,37.52,37.34,37.47,43800.0,32.4145,32.5707,32.4145,32.5273,43800.0
2004-09-02 15:00:00,37.47,37.5,37.4,37.4,51600.0,32.5273,32.5534,32.4666,32.4666,51600.0
2004-09-02 15:30:00,37.41,37.43,37.35,37.36,53600.0,32.4752,32.4926,32.4232,32.4318,53600.0
2004-09-03 09:30:00,37.6,37.7,37.56,37.65,38000.0,32.6402,32.727,32.6055,32.6836,38000.0
2004-09-03 10:00:00,37.64,37.69,37.61,37.61,26500.0,32.6749,32.7183,32.6489,32.6489,26500.0
2004-09-03 10:30:00,37.62,37.67,37.6,37.61,15800.0,32.6575,32.7009,32.6402,32.6489,15800.0
2004-09-03 11:00:00,37.6,37.68,37.6,37.66,27200.0,32.6402,32.7096,32.6402,32.6923,27200.0
2004-09-03 11:30:00,37.68,37.9,37.68,37.89,21300.0,32.7096,32.9006,32.7096,32.8919,21300.0
2004-09-03 12:00:00,37.89,38.0,37.85,37.99,20800.0,32.8919,32.9874,32.8572,32.9787,20800.0
2004-09-03 12:30:00,38.0,38.0,37.96,37.96,21500.0,32.9874,32.9874,32.9527,32.9527,21500.0
2004-09-03 13:00:00,37.97,38.15,37.96,38.14,30800.0,32.9614,33.1176,32.9527,33.1089,30800.0
2004-09-03 13:30:00,38.15,38.25,38.14,38.24,9600.0,33.1176,33.2044,33.1089,33.1958,9600.0
2004-09-03 14:00:00,38.24,38.25,38.2,38.23,16900.0,33.1958,33.2044,33.161,33.1871,16900.0
2004-09-03 14:30:00,38.22,38.23,38.16,38.16,17000.0,33.1784,33.1871,33.1263,33.1263,17000.0
2004-09-03 15:00:00,38.16,38.29,38.16,38.29,24600.0,33.1263,33.2392,33.1263,33.2392,24600.0
2004-09-03 15:30:00,38.29,38.3,38.24,38.26,27200.0,33.2392,33.2478,33.1958,33.2131,27200.0
2004-09-07 09:30:00,38.37,38.37,38.2,38.26,20900.0,33.3086,33.3086,33.161,33.2131,20900.0
2004-09-07 10:00:00,38.27,38.4,38.25,38.39,34700.0,33.2218,33.3347,33.2044,33.326,34700.0
2004-09-07 10:30:00,38.39,38.42,38.33,38.38,22500.0,33.326,33.352,33.2739,33.3173,22500.0
2004-09-07 11:00:00,38.38,38.38,38.37,38.37,10800.0,33.3173,33.3173,33.3086,33.3086,10800.0
2004-09-07 11:30:00,38.36,38.37,38.32,38.33,15800.0,33.2999,33.3086,33.2652,33.2739,15800.0
2004-09-07 12:00:00,38.33,38.4,38.26,38.34,20700.0,33.2739,33.3347,33.2131,33.2826,20700.0
2004-09-07 12:30:00,38.36,38.4,38.36,38.39,10600.0,33.2999,33.3347,33.2999,33.326,10600.0
2004-09-07 13:00:00,38.38,38.45,38.37,38.38,27500.0,33.3173,33.3781,33.3086,33.3173,27500.0
2004-09-07 13:30:00,38.4,38.45,38.38,38.44,4900.0,33.3347,33.3781,33.3173,33.3694,4900.0
2004-09-07 14:00:00,38.42,38.44,38.25,38.25,21800.0,33.352,33.3694,33.2044,33.2044,21800.0
2004-09-07 14:30:00,38.25,38.3,38.22,38.23,37400.0,33.2044,33.2478,33.1784,33.1871,37400.0
2004-09-07 15:00:00,38.23,38.34,38.22,38.32,38400.0,33.1871,33.2826,33.1784,33.2652,38400.0
2004-09-07 15:30:00,38.33,38.42,38.31,38.42,39800.0,33.2739,33.352,33.2565,33.352,39800.0
2004-09-08 09:30:00,38.35,38.51,38.35,38.42,33700.0,33.2912,33.4301,33.2912,33.352,33700.0
2004-09-08 10:00:00,38.41,38.53,38.38,38.43,58100.0,33.3433,33.4475,33.3173,33.3607,58100.0
2004-09-08 10:30:00,38.43,38.44,38.31,38.43,52300.0,33.3607,33.3694,33.2565,33.3607,52300.0
2004-09-08 11:00:00,38.44,38.51,38.41,38.48,63800.0,33.3694,33.4301,33.3433,33.4041,63800.0
2004-09-08 11:30:00,38.5,38.59,38.5,38.54,36100.0,33.4215,33.4996,33.4215,33.4562,36100.0
2004-09-08 12:00:00,38.54,38.55,38.45,38.45,62200.0,33.4562,33.4649,33.3781,33.3781,62200.0
2004-09-08 12:30:00,38.45,38.48,38.35,38.48,16200.0,33.3781,33.4041,33.2912,33.4041,16200.0
2004-09-08 13:00:00,38.51,38.51,38.37,38.37,23600.0,33.4301,33.4301,33.3086,33.3086,23600.0
2004-09-08 13:30:00,38.37,38.4,38.37,38.39,18000.0,33.3086,33.3347,33.3086,33.326,18000.0
2004-09-08 14:00:00,38.39,38.39,38.37,38.37,17500.0,33.326,33.326,33.3086,33.3086,17500.0
2004-09-08 14:30:00,38.38,38.38,38.36,38.38,19400.0,33.3173,33.3173,33.2999,33.3173,19400.0
2004-09-08 15:00:00,38.38,38.38,37.82,37.94,128800.0,33.3173,33.3173,32.8312,32.9353,128800.0
2004-09-08 15:30:00,37.95,38.0,37.76,37.81,164700.0,32.944,32.9874,32.7791,32.8225,164700.0
2004-09-09 09:30:00,38.1,38.3,37.49,37.5,55700.0,33.0742,33.2478,32.5447,32.5534,55700.0
2004-09-09 10:00:00,37.52,37.67,37.3,37.3,70300.0,32.5707,32.7009,32.3798,32.3798,70300.0
2004-09-09 10:30:00,37.3,37.42,37.28,37.41,52400.0,32.3798,32.4839,32.3624,32.4752,52400.0
2004-09-09 11:00:00,37.41,37.42,37.14,37.17,47000.0,32.4752,32.4839,32.2409,32.2669,47000.0
2004-09-09 11:30:00,37.17,37.21,37.14,37.15,31200.0,32.2669,32.3016,32.2409,32.2495,31200.0
2004-09-09 12:00:00,37.15,37.42,37.15,37.37,52600.0,32.2495,32.4839,32.2495,32.4405,52600.0
2004-09-09 12:30:00,37.37,37.38,37.24,37.24,14500.0,32.4405,32.4492,32.3277,32.3277,14500.0
2004-09-09 13:00:00,37.24,37.24,37.1,37.1,37400.0,32.3277,32.3277,32.2061,32.2061,37400.0
2004-09-09 13:30:00,37.1,37.11,36.85,36.88,83900.0,32.2061,32.2148,31.9891,32.0152,83900.0
2004-09-09 14:00:00,36.88,36.9,36.77,36.78,145700.0,32.0152,32.0325,31.9197,31.9283,145700.0
2004-09-09 14:30:00,36.78,36.96,36.71,36.94,92000.0,31.9283,32.0846,31.8676,32.0672,92000.0
2004-09-09 15:00:00,36.94,37.04,36.81,37.04,94000.0,32.0672,32.154,31.9544,32.154,94000.0
2004-09-09 15:30:00,37.04,37.13,37.03,37.06,71400.0,32.154,32.2322,32.1454,32.1714,71400.0
2004-09-10 09:30:00,37.16,37.2,37.07,37.09,80000.0,32.2582,32.2929,32.1801,32.1975,80000.0
2004-09-10 10:00:00,37.09,37.22,37.08,37.17,54000.0,32.1975,32.3103,32.1888,32.2669,54000.0
2004-09-10 10:30:00,37.17,37.38,37.17,37.33,41700.0,32.2669,32.4492,32.2669,32.4058,41700.0
2004-09-10 11:00:00,37.31,37.39,37.3,37.33,11000.0,32.3884,32.4579,32.3798,32.4058,11000.0
2004-09-10 11:30:00,37.34,37.35,37.24,37.24,10200.0,32.4145,32.4232,32.3277,32.3277,10200.0
2004-09-10 12:00:00,37.24,37.3,37.15,37.16,16700.0,32.3277,32.3798,32.2495,32.2582,16700.0
2004-09-10 12:30:00,37.17,37.23,37.16,37.18,22300.0,32.2669,32.319,32.2582,32.2756,22300.0
2004-09-10 13:00:00,37.17,37.19,37.14,37.16,14200.0,32.2669,32.2843,32.2409,32.2582,14200.0
2004-09-10 13:30:00,37.16,37.29,37.16,37.29,17100.0,32.2582,32.3711,32.2582,32.3711,17100.0
2004-09-10 14:00:00,37.29,37.35,37.29,37.33,20100.0,32.3711,32.4232,32.3711,32.4058,20100.0
2004-09-10 14:30:00,37.32,37.47,37.3,37.45,39900.0,32.3971,32.5273,32.3798,32.51,39900.0
2004-09-10 15:00:00,37.45,37.55,37.45,37.55,43300.0,32.51,32.5968,32.51,32.5968,43300.0
2004-09-10 15:30:00,37.56,37.64,37.53,37.57,34600.0,32.6055,32.6749,32.5794,32.6141,34600.0
2004-09-13 09:30:00,37.8,37.86,37.6,37.6,20500.0,32.8138,32.8659,32.6402,32.6402,20500.0
2004-09-13 10:00:00,37.6,37.73,37.56,37.72,22100.0,32.6402,32.753,32.6055,32.7444,22100.0
2004-09-13 10:30:00,37.71,37.74,37.7,37.73,21000.0,32.7357,32.7617,32.727,32.753,21000.0
2004-09-13 11:00:00,37.74,37.77,37.7,37.73,14500.0,32.7617,32.7878,32.727,32.753,14500.0
2004-09-13 11:30:00,37.73,37.73,37.72,37.73,7500.0,32.753,32.753,32.7444,32.753,7500.0
2004-09-13 12:00:00,37.73,37.79,37.73,37.74,6300.0,32.753,32.8051,32.753,32.7617,6300.0
2004-09-13 12:30:00,37.74,37.82,37.74,37.81,10400.0,32.7617,32.8312,32.7617,32.8225,10400.0
2004-09-13 13:00:00,37.83,37.83,37.74,37.74,11300.0,32.8398,32.8398,32.7617,32.7617,11300.0
2004-09-13 13:30:00,37.75,37.75,37.7,37.7,13200.0,32.7704,32.7704,32.727,32.727,13200.0
2004-09-13 14:00:00,37.71,37.76,37.71,37.73,8300.0,32.7357,32.7791,32.7357,32.753,8300.0
2004-09-13 14:30:00,37.73,37.78,37.7,37.75,18500.0,32.753,32.7964,32.727,32.7704,18500.0
2004-09-13 15:00:00,37.76,37.76,37.58,37.65,35800.0,32.7791,32.7791,32.6228,32.6836,35800.0
2004-09-13 15:30:00,37.66,37.66,37.58,37.65,33900.0,32.6923,32.6923,32.6228,32.6836,33900.0
2004-09-14 09:30:00,37.6,37.69,37.6,37.61,18800.0,32.6402,32.7183,32.6402,32.6489,18800.0
2004-09-14 10:00:00,37.61,37.61,37.59,37.6,8200.0,32.6489,32.6489,32.6315,32.6402,8200.0
2004-09-14 10:30:00,37.6,37.64,37.6,37.63,7500.0,32.6402,32.6749,32.6402,32.6662,7500.0
2004-09-14 11:00:00,37.63,37.64,37.61,37.61,8800.0,32.6662,32.6749,32.6489,32.6489,8800.0
2004-09-14 11:30:00,37.61,37.61,37.59,37.59,30400.0,32.6489,32.6489,32.6315,32.6315,30400.0
2004-09-14 12:00:00,37.59,37.6,37.51,37.54,21300.0,32.6315,32.6402,32.5621,32.5881,21300.0
2004-09-14 12:30:00,37.54,37.55,37.49,37.49,17100.0,32.5881,32.5968,32.5447,32.5447,17100.0
2004-09-14 13:00:00,37.49,37.5,37.4,37.42,21000.0,32.5447,32.5534,32.4666,32.4839,21000.0
2004-09-14 13:30:00,37.42,37.42,37.3,37.3,14700.0,32.4839,32.4839,32.3798,32.3798,14700.0
2004-09-14 14:00:00,37.3,37.35,37.25,37.35,21400.0,32.3798,32.4232,32.3363,32.4232,21400.0
2004-09-14 14:30:00,37.35,37.35,37.33,37.35,10900.0,32.4232,32.4232,32.4058,32.4232,10900.0
2004-09-14 15:00:00,37.35,37.48,37.35,37.45,29700.0,32.4232,32.536,32.4232,32.51,29700.0
2004-09-14 15:30:00,37.45,37.45,37.36,37.37,23600.0,32.51,32.51,32.4318,32.4405,23600.0
2004-09-15 09:30:00,37.33,37.33,36.9,36.9,43500.0,32.4058,32.4058,32.0325,32.0325,43500.0
2004-09-15 10:00:00,36.88,36.88,36.66,36.72,140300.0,32.0152,32.0152,31.8242,31.8763,140300.0
2004-09-15 10:30:00,36.72,36.83,36.7,36.8,60200.0,31.8763,31.9718,31.8589,31.9457,60200.0
2004-09-15 11:00:00,36.8,36.88,36.78,36.84,34000.0,31.9457,32.0152,31.9283,31.9804,34000.0
2004-09-15 11:30:00,36.83,36.84,36.76,36.76,48500.0,31.9718,31.9804,31.911,31.911,48500.0
2004-09-15 12:00:00,36.76,36.83,36.76,36.81,41100.0,31.911,31.9718,31.911,31.9544,41100.0
2004-09-15 12:30:00,36.83,36.88,36.78,36.85,38400.0,31.9718,32.0152,31.9283,31.9891,38400.0
2004-09-15 13:00:00,36.86,36.87,36.81,36.83,11100.0,31.9978,32.0065,31.9544,31.9718,11100.0
2004-09-15 13:30:00,36.83,36.83,36.78,36.8,44800.0,31.9718,31.9718,31.9283,31.9457,44800.0
2004-09-15 14:00:00,36.8,36.84,36.62,36.67,46000.0,31.9457,31.9804,31.7895,31.8329,46000.0
2004-09-15 14:30:00,36.67,36.69,36.57,36.58,30200.0,31.8329,31.8502,31.746,31.7547,30200.0
2004-09-15 15:00:00,36.58,36.64,36.29,36.46,116600.0,31.7547,31.8068,31.503,31.6506,116600.0
2004-09-15 15:30:00,36.46,36.57,36.45,36.5,157200.0,31.6506,31.746,31.6419,31.6853,157200.0
2004-09-16 09:30:00,36.4,36.79,36.4,36.79,48600.0,31.5985,31.937,31.5985,31.937,48600.0
2004-09-16 10:00:00,36.74,36.74,36.56,36.7,25100.0,31.8936,31.8936,31.7374,31.8589,25100.0
2004-09-16 10:30:00,36.7,36.77,36.67,36.77,26400.0,31.8589,31.9197,31.8329,31.9197,26400.0
2004-09-16 11:00:00,36.77,36.78,36.67,36.7,16200.0,31.9197,31.9283,31.8329,31.8589,16200.0
2004-09-16 11:30:00,36.7,36.7,36.62,36.62,12700.0,31.8589,31.8589,31.7895,31.7895,12700.0
2004-09-16 12:00:00,36.62,36.65,36.5,36.62,34400.0,31.7895,31.8155,31.6853,31.7895,34400.0
2004-09-16 12:30:00,36.62,36.64,36.6,36.63,17000.0,31.7895,31.8068,31.7721,31.7981,17000.0
2004-09-16 13:00:00,36.63,36.76,36.62,36.75,36200.0,31.7981,31.911,31.7895,31.9023,36200.0
2004-09-16 13:30:00,36.75,36.85,36.75,36.82,21800.0,31.9023,31.9891,31.9023,31.9631,21800.0
2004-09-16 14:00:00,36.82,36.82,36.75,36.79,27600.0,31.9631,31.9631,31.9023,31.937,27600.0
2004-09-16 14:30:00,36.79,36.85,36.75,36.76,39400.0,31.937,31.9891,31.9023,31.911,39400.0
2004-09-16 15:00:00,36.81,36.84,36.75,36.84,78900.0,31.9544,31.9804,31.9023,31.9804,78900.0
2004-09-16 15:30:00,36.82,36.92,36.76,36.92,71700.0,31.9631,32.0499,31.911,32.0499,71700.0
2004-09-17 09:30:00,36.94,37.0,36.93,36.93,56700.0,32.0672,32.1193,32.0586,32.0586,56700.0
2004-09-17 10:00:00,36.9,36.9,36.65,36.67,16400.0,32.0325,32.0325,31.8155,31.8329,16400.0
2004-09-17 10:30:00,36.66,36.7,36.6,36.67,27100.0,31.8242,31.8589,31.7721,31.8329,27100.0
2004-09-17 11:00:00,36.67,36.71,36.58,36.6,10500.0,31.8329,31.8676,31.7547,31.7721,10500.0
2004-09-17 11:30:00,36.63,36.76,36.63,36.68,16600.0,31.7981,31.911,31.7981,31.8415,16600.0
2004-09-17 12:00:00,36.69,36.79,36.68,36.76,21400.0,31.8502,31.937,31.8415,31.911,21400.0
2004-09-17 12:30:00,36.76,36.77,36.65,36.67,14400.0,31.911,31.9197,31.8155,31.8329,14400.0
2004-09-17 13:00:00,36.65,36.65,36.58,36.65,16500.0,31.8155,31.8155,31.7547,31.8155,16500.0
2004-09-17 13:30:00,36.65,36.68,36.6,36.6,14300.0,31.8155,31.8415,31.7721,31.7721,14300.0
2004-09-17 14:00:00,36.6,36.61,36.53,36.54,17700.0,31.7721,31.7808,31.7113,31.72,17700.0
2004-09-17 14:30:00,36.56,36.59,36.52,36.54,39500.0,31.7374,31.7634,31.7026,31.72,39500.0
2004-09-17 15:00:00,36.54,36.57,36.45,36.57,42900.0,31.72,31.746,31.6419,31.746,42900.0
2004-09-17 15:30:00,36.56,36.56,36.36,36.37,41200.0,31.7374,31.7374,31.5637,31.5724,41200.0
2004-09-20 09:30:00,36.25,36.28,36.01,36.16,40600.0,31.4683,31.4943,31.2599,31.3901,40600.0
2004-09-20 10:00:00,36.19,36.25,36.12,36.2,31500.0,31.4162,31.4683,31.3554,31.4249,31500.0
2004-09-20 10:30:00,36.25,36.34,36.25,36.3,17700.0,31.4683,31.5464,31.4683,31.5117,17700.0
2004-09-20 11:00:00,36.3,36.41,36.3,36.41,19300.0,31.5117,31.6072,31.5117,31.6072,19300.0
2004-09-20 11:30:00,36.39,36.59,36.37,36.55,26700.0,31.5898,31.7634,31.5724,31.7287,26700.0
2004-09-20 12:00:00,36.57,36.64,36.51,36.58,22000.0,31.746,31.8068,31.694,31.7547,22000.0
2004-09-20 12:30:00,36.58,36.67,36.56,36.64,13100.0,31.7547,31.8329,31.7374,31.8068,13100.0
2004-09-20 13:00:00,36.62,36.62,36.55,36.59,7500.0,31.7895,31.7895,31.7287,31.7634,7500.0
2004-09-20 13:30:00,36.59,36.59,36.52,36.53,16600.0,31.7634,31.7634,31.7026,31.7113,16600.0
2004-09-20 14:00:00,36.53,36.55,36.41,36.48,11000.0,31.7113,31.7287,31.6072,31.6679,11000.0
2004-09-20 14:30:00,36.48,36.6,36.48,36.54,14600.0,31.6679,31.7721,31.6679,31.72,14600.0
2004-09-20 15:00:00,36.54,36.6,36.54,36.6,10100.0,31.72,31.7721,31.72,31.7721,10100.0
2004-09-20 15:30:00,36.6,36.6,36.49,36.5,39600.0,31.7721,31.7721,31.6766,31.6853,39600.0
2004-09-21 09:30:00,37.05,37.19,36.88,36.96,51800.0,32.1627,32.2843,32.0152,32.0846,51800.0
2004-09-21 10:00:00,36.97,37.07,36.93,37.07,55500.0,32.0933,32.1801,32.0586,32.1801,55500.0
2004-09-21 10:30:00,37.14,37.14,37.04,37.08,36700.0,32.2409,32.2409,32.154,32.1888,36700.0
2004-09-21 11:00:00,37.09,37.11,37.02,37.05,26500.0,32.1975,32.2148,32.1367,32.1627,26500.0
2004-09-21 11:30:00,37.04,37.07,37.02,37.05,25400.0,32.154,32.1801,32.1367,32.1627,25400.0
2004-09-21 12:00:00,37.05,37.18,36.96,37.0,26800.0,32.1627,32.2756,32.0846,32.1193,26800.0
2004-09-21 12:30:00,36.99,36.99,36.92,36.95,19800.0,32.1106,32.1106,32.0499,32.0759,19800.0
2004-09-21 13:00:00,36.95,36.95,36.91,36.92,11100.0,32.0759,32.0759,32.0412,32.0499,11100.0
2004-09-21 13:30:00,36.92,36.93,36.88,36.93,16300.0,32.0499,32.0586,32.0152,32.0586,16300.0
2004-09-21 14:00:00,36.93,36.95,36.92,36.92,18100.0,32.0586,32.0759,32.0499,32.0499,18100.0
2004-09-21 14:30:00,36.92,36.95,36.8,36.91,25900.0,32.0499,32.0759,31.9457,32.0412,25900.0
2004-09-21 15:00:00,36.9,36.95,36.86,36.88,29300.0,32.0325,32.0759,31.9978,32.0152,29300.0
2004-09-21 15:30:00,36.88,36.94,36.77,36.94,28700.0,32.0152,32.0672,31.9197,32.0672,28700.0
2004-09-22 09:30:00,36.75,36.9,36.71,36.89,30000.0,31.9023,32.0325,31.8676,32.0238,30000.0
2004-09-22 10:00:00,36.89,37.07,36.86,37.06,30300.0,32.0238,32.1801,31.9978,32.1714,30300.0
2004-09-22 10:30:00,37.02,37.11,36.96,37.02,30700.0,32.1367,32.2148,32.0846,32.1367,30700.0
2004-09-22 11:00:00,37.05,37.05,36.95,37.01,24000.0,32.1627,32.1627,32.0759,32.128,24000.0
2004-09-22 11:30:00,37.0,37.07,37.0,37.05,13700.0,32.1193,32.1801,32.1193,32.1627,13700.0
2004-09-22 12:00:00,37.06,37.11,37.06,37.1,14200.0,32.1714,32.2148,32.1714,32.2061,14200.0
2004-09-22 12:30:00,37.1,37.14,37.08,37.08,23700.0,32.2061,32.2409,32.1888,32.1888,23700.0
2004-09-22 13:00:00,37.08,37.11,37.06,37.09,20700.0,32.1888,32.2148,32.1714,32.1975,20700.0
2004-09-22 13:30:00,37.1,37.14,37.06,37.1,23000.0,32.2061,32.2409,32.1714,32.2061,23000.0
2004-09-22 14:00:00,37.1,37.12,37.1,37.12,31200.0,32.2061,32.2235,32.2061,32.2235,31200.0
2004-09-22 14:30:00,37.09,37.12,37.05,37.1,27200.0,32.1975,32.2235,32.1627,32.2061,27200.0
2004-09-22 15:00:00,37.11,37.14,37.1,37.13,37100.0,32.2148,32.2409,32.2061,32.2322,37100.0
2004-09-22 15:30:00,37.14,37.17,37.11,37.13,87600.0,32.2409,32.2669,32.2148,32.2322,87600.0
2004-09-23 09:30:00,37.06,37.1,36.75,36.79,20300.0,32.1714,32.2061,31.9023,31.937,20300.0
2004-09-23 10:00:00,36.81,36.95,36.72,36.93,21900.0,31.9544,32.0759,31.8763,32.0586,21900.0
2004-09-23 10:30:00,36.95,36.96,36.81,36.93,18900.0,32.0759,32.0846,31.9544,32.0586,18900.0
2004-09-23 11:00:00,36.92,36.92,36.86,36.89,11100.0,32.0499,32.0499,31.9978,32.0238,11100.0
2004-09-23 11:30:00,36.88,36.88,36.81,36.86,13900.0,32.0152,32.0152,31.9544,31.9978,13900.0
2004-09-23 12:00:00,36.86,36.88,36.78,36.78,17800.0,31.9978,32.0152,31.9283,31.9283,17800.0
2004-09-23 12:30:00,36.76,36.8,36.75,36.8,22500.0,31.911,31.9457,31.9023,31.9457,22500.0
2004-09-23 13:00:00,36.8,36.87,36.77,36.84,21400.0,31.9457,32.0065,31.9197,31.9804,21400.0
2004-09-23 13:30:00,36.84,36.85,36.82,36.83,27100.0,31.9804,31.9891,31.9631,31.9718,27100.0
2004-09-23 14:00:00,36.83,36.89,36.83,36.86,51200.0,31.9718,32.0238,31.9718,31.9978,51200.0
2004-09-23 14:30:00,36.85,36.86,36.8,36.81,25000.0,31.9891,31.9978,31.9457,31.9544,25000.0
2004-09-23 15:00:00,36.81,36.83,36.75,36.78,34100.0,31.9544,31.9718,31.9023,31.9283,34100.0
2004-09-23 15:30:00,36.78,36.87,36.76,36.81,39800.0,31.9283,32.0065,31.911,31.9544,39800.0
2004-09-24 09:30:00,36.75,36.96,36.73,36.91,16300.0,31.9023,32.0846,31.8849,32.0412,16300.0
2004-09-24 10:00:00,36.95,36.95,36.89,36.91,22200.0,32.0759,32.0759,32.0238,32.0412,22200.0
2004-09-24 10:30:00,36.91,36.97,36.8,36.94,32600.0,32.0412,32.0933,31.9457,32.0672,32600.0
2004-09-24 11:00:00,36.94,37.09,36.94,37.08,19400.0,32.0672,32.1975,32.0672,32.1888,19400.0
2004-09-24 11:30:00,37.09,37.22,37.08,37.2,135700.0,32.1975,32.3103,32.1888,32.2929,135700.0
2004-09-24 12:00:00,37.19,37.21,37.1,37.18,26500.0,32.2843,32.3016,32.2061,32.2756,26500.0
2004-09-24 12:30:00,37.2,37.28,37.19,37.21,115400.0,32.2929,32.3624,32.2843,32.3016,115400.0
2004-09-24 13:00:00,37.22,37.28,37.2,37.24,23900.0,32.3103,32.3624,32.2929,32.3277,23900.0
2004-09-24 13:30:00,37.24,37.3,37.21,37.25,14500.0,32.3277,32.3798,32.3016,32.3363,14500.0
2004-09-24 14:00:00,37.26,37.33,37.2,37.25,27100.0,32.345,32.4058,32.2929,32.3363,27100.0
2004-09-24 14:30:00,37.26,37.28,37.2,37.27,15600.0,32.345,32.3624,32.2929,32.3537,15600.0
2004-09-24 15:00:00,37.27,37.3,37.2,37.27,35400.0,32.3537,32.3798,32.2929,32.3537,35400.0
2004-09-24 15:30:00,37.27,37.35,37.2,37.21,24500.0,32.3537,32.4232,32.2929,32.3016,24500.0
2004-09-27 09:30:00,37.2,37.36,37.15,37.34,39500.0,32.2929,32.4318,32.2495,32.4145,39500.0
2004-09-27 10:00:00,37.33,37.5,37.33,37.5,92300.0,32.4058,32.5534,32.4058,32.5534,92300.0
2004-09-27 10:30:00,37.49,37.58,37.44,37.52,38500.0,32.5447,32.6228,32.5013,32.5707,38500.0
2004-09-27 11:00:00,37.52,37.53,37.42,37.43,20300.0,32.5707,32.5794,32.4839,32.4926,20300.0
2004-09-27 11:30:00,37.42,37.44,37.33,37.4,24600.0,32.4839,32.5013,32.4058,32.4666,24600.0
2004-09-27 12:00:00,37.4,37.4,37.31,37.31,12500.0,32.4666,32.4666,32.3884,32.3884,12500.0
2004-09-27 12:30:00,37.31,37.4,37.3,37.4,17900.0,32.3884,32.4666,32.3798,32.4666,17900.0
2004-09-27 13:00:00,37.4,37.42,37.38,37.38,35500.0,32.4666,32.4839,32.4492,32.4492,35500.0
2004-09-27 13:30:00,37.38,37.41,37.36,37.4,23700.0,32.4492,32.4752,32.4318,32.4666,23700.0
2004-09-27 14:00:00,37.4,37.41,37.35,37.4,93600.0,32.4666,32.4752,32.4232,32.4666,93600.0
2004-09-27 14:30:00,37.4,37.44,37.37,37.4,76600.0,32.4666,32.5013,32.4405,32.4666,76600.0
2004-09-27 15:00:00,37.39,37.43,37.39,37.4,200300.0,32.4579,32.4926,32.4579,32.4666,200300.0
2004-09-27 15:30:00,37.4,37.44,37.35,37.43,191300.0,32.4666,32.5013,32.4232,32.4926,191300.0
2004-09-28 09:30:00,37.9,37.95,37.66,37.87,68300.0,32.9006,32.944,32.6923,32.8746,68300.0
2004-09-28 10:00:00,37.84,37.86,37.76,37.76,28100.0,32.8485,32.8659,32.7791,32.7791,28100.0
2004-09-28 10:30:00,37.76,37.77,37.71,37.75,28800.0,32.7791,32.7878,32.7357,32.7704,28800.0
2004-09-28 11:00:00,37.75,37.78,37.73,37.73,48600.0,32.7704,32.7964,32.753,32.753,48600.0
2004-09-28 11:30:00,37.74,37.74,37.68,37.69,17900.0,32.7617,32.7617,32.7096,32.7183,17900.0
2004-09-28 12:00:00,37.69,37.69,37.61,37.68,15000.0,32.7183,32.7183,32.6489,32.7096,15000.0
2004-09-28 12:30:00,37.67,37.67,37.53,37.6,23800.0,32.7009,32.7009,32.5794,32.6402,23800.0
2004-09-28 13:00:00,37.59,37.59,37.4,37.41,40500.0,32.6315,32.6315,32.4666,32.4752,40500.0
2004-09-28 13:30:00,37.42,37.55,37.42,37.44,30100.0,32.4839,32.5968,32.4839,32.5013,30100.0
2004-09-28 14:00:00,37.44,37.5,37.38,37.39,29700.0,32.5013,32.5534,32.4492,32.4579,29700.0
2004-09-28 14:30:00,37.4,37.48,37.38,37.48,38000.0,32.4666,32.536,32.4492,32.536,38000.0
2004-09-28 15:00:00,37.48,37.5,37.39,37.48,85400.0,32.536,32.5534,32.4579,32.536,85400.0
2004-09-28 15:30:00,37.49,37.51,37.4,37.5,80700.0,32.5447,32.5621,32.4666,32.5534,80700.0
2004-09-29 09:30:00,37.49,37.49,37.08,37.13,36500.0,32.5447,32.5447,32.1888,32.2322,36500.0
2004-09-29 10:00:00,37.13,37.35,37.07,37.29,26500.0,32.2322,32.4232,32.1801,32.3711,26500.0
2004-09-29 10:30:00,37.32,37.6,37.32,37.46,21500.0,32.3971,32.6402,32.3971,32.5186,21500.0
2004-09-29 11:00:00,37.46,37.5,37.43,37.47,27300.0,32.5186,32.5534,32.4926,32.5273,27300.0
2004-09-29 11:30:00,37.48,37.6,37.47,37.6,40300.0,32.536,32.6402,32.5273,32.6402,40300.0
2004-09-29 12:00:00,37.55,37.55,37.46,37.48,11400.0,32.5968,32.5968,32.5186,32.536,11400.0
2004-09-29 12:30:00,37.48,37.5,37.37,37.37,36200.0,32.536,32.5534,32.4405,32.4405,36200.0
2004-09-29 13:00:00,37.39,37.44,37.37,37.37,16600.0,32.4579,32.5013,32.4405,32.4405,16600.0
2004-09-29 13:30:00,37.38,37.5,37.38,37.41,27600.0,32.4492,32.5534,32.4492,32.4752,27600.0
2004-09-29 14:00:00,37.41,37.49,37.39,37.47,35600.0,32.4752,32.5447,32.4579,32.5273,35600.0
2004-09-29 14:30:00,37.48,37.62,37.46,37.59,42800.0,32.536,32.6575,32.5186,32.6315,42800.0
2004-09-29 15:00:00,37.59,37.85,37.57,37.63,59300.0,32.6315,32.8572,32.6141,32.6662,59300.0
2004-09-29 15:30:00,37.64,37.77,37.61,37.77,41900.0,32.6749,32.7878,32.6489,32.7878,41900.0
2004-09-30 09:30:00,37.61,37.99,37.61,37.99,19700.0,32.6489,32.9787,32.6489,32.9787,19700.0
2004-09-30 10:00:00,37.99,38.2,37.99,38.12,21000.0,32.9787,33.161,32.9787,33.0916,21000.0
2004-09-30 10:30:00,38.13,38.29,38.12,38.29,29300.0,33.1003,33.2392,33.0916,33.2392,29300.0
2004-09-30 11:00:00,38.28,38.34,38.17,38.3,16300.0,33.2305,33.2826,33.135,33.2478,16300.0
2004-09-30 11:30:00,38.3,38.45,38.22,38.39,12800.0,33.2478,33.3781,33.1784,33.326,12800.0
2004-09-30 12:00:00,38.44,38.5,38.31,38.31,11600.0,33.3694,33.4215,33.2565,33.2565,11600.0
2004-09-30 12:30:00,38.32,38.35,38.26,38.27,10700.0,33.2652,33.2912,33.2131,33.2218,10700.0
2004-09-30 13:00:00,38.28,38.29,38.21,38.27,16100.0,33.2305,33.2392,33.1697,33.2218,16100.0
2004-09-30 13:30:00,38.27,38.36,38.12,38.3,23700.0,33.2218,33.2999,33.0916,33.2478,23700.0
2004-09-30 14:00:00,38.29,38.29,38.13,38.15,21200.0,33.2392,33.2392,33.1003,33.1176,21200.0
2004-09-30 14:30:00,38.15,38.29,38.15,38.21,62800.0,33.1176,33.2392,33.1176,33.1697,62800.0
2004-09-30 15:00:00,38.23,38.26,38.21,38.23,38600.0,33.1871,33.2131,33.1697,33.1871,38600.0
2004-09-30 15:30:00,38.24,38.24,38.02,38.08,63700.0,33.1958,33.1958,33.0048,33.0569,63700.0
2004-10-01 09:30:00,38.9,39.35,38.65,38.99,122400.0,33.7687,34.1593,33.5517,33.8468,122400.0
2004-10-01 10:00:00,39.0,39.58,39.0,39.58,109100.0,33.8555,34.359,33.8555,34.359,109100.0
2004-10-01 10:30:00,39.58,40.09,39.58,39.85,164200.0,34.359,34.8017,34.359,34.5934,164200.0
2004-10-01 11:00:00,39.85,39.94,39.79,39.84,113200.0,34.5934,34.6715,34.5413,34.5847,113200.0
2004-10-01 11:30:00,39.84,39.87,39.4,39.42,64000.0,34.5847,34.6107,34.2027,34.2201,64000.0
2004-10-01 12:00:00,39.48,39.5,39.22,39.32,32300.0,34.2722,34.2896,34.0465,34.1333,32300.0
2004-10-01 12:30:00,39.26,39.32,39.22,39.29,21100.0,34.0812,34.1333,34.0465,34.1073,21100.0
2004-10-01 13:00:00,39.29,39.39,39.12,39.16,14500.0,34.1073,34.1941,33.9597,33.9944,14500.0
2004-10-01 13:30:00,39.16,39.16,38.99,38.99,14400.0,33.9944,33.9944,33.8468,33.8468,14400.0
2004-10-01 14:00:00,38.99,39.05,38.83,39.04,29700.0,33.8468,33.8989,33.7079,33.8902,29700.0
2004-10-01 14:30:00,39.04,39.25,39.01,39.25,36000.0,33.8902,34.0725,33.8642,34.0725,36000.0
2004-10-01 15:00:00,39.24,39.24,39.1,39.1,35100.0,34.0638,34.0638,33.9423,33.9423,35100.0
2004-10-01 15:30:00,39.08,39.1,38.96,39.05,90100.0,33.925,33.9423,33.8208,33.8989,90100.0
2004-10-04 09:30:00,39.28,39.35,39.08,39.31,38300.0,34.0986,34.1593,33.925,34.1246,38300.0
2004-10-04 10:00:00,39.31,39.36,39.18,39.28,55100.0,34.1246,34.168,34.0118,34.0986,55100.0
2004-10-04 10:30:00,39.28,39.36,39.27,39.34,24200.0,34.0986,34.168,34.0899,34.1507,24200.0
2004-10-04 11:00:00,39.35,39.65,39.35,39.55,27800.0,34.1593,34.4198,34.1593,34.333,27800.0
2004-10-04 11:30:00,39.55,39.65,39.54,39.65,28000.0,34.333,34.4198,34.3243,34.4198,28000.0
2004-10-04 12:00:00,39.64,39.82,39.64,39.75,58300.0,34.4111,34.5673,34.4111,34.5066,58300.0
2004-10-04 12:30:00,39.75,39.78,39.6,39.6,14600.0,34.5066,34.5326,34.3764,34.3764,14600.0
2004-10-04 13:00:00,39.6,39.6,39.53,39.54,10100.0,34.3764,34.3764,34.3156,34.3243,10100.0
2004-10-04 13:30:00,39.53,39.53,39.39,39.5,31500.0,34.3156,34.3156,34.1941,34.2896,31500.0
2004-10-04 14:00:00,39.5,39.53,39.48,39.53,12600.0,34.2896,34.3156,34.2722,34.3156,12600.0
2004-10-04 14:30:00,39.54,39.68,39.54,39.61,34200.0,34.3243,34.4458,34.3243,34.385,34200.0
2004-10-04 15:00:00,39.59,39.6,39.55,39.55,16400.0,34.3677,34.3764,34.333,34.333,16400.0
2004-10-04 15:30:00,39.55,39.6,39.53,39.54,33100.0,34.333,34.3764,34.3156,34.3243,33100.0
2004-10-05 09:30:00,39.7,39.77,39.7,39.75,26900.0,34.4632,34.5239,34.4632,34.5066,26900.0
2004-10-05 10:00:00,39.74,39.88,39.73,39.79,35400.0,34.4979,34.6194,34.4892,34.5413,35400.0
2004-10-05 10:30:00,39.82,39.82,39.73,39.74,23400.0,34.5673,34.5673,34.4892,34.4979,23400.0
2004-10-05 11:00:00,39.74,39.75,39.71,39.72,34100.0,34.4979,34.5066,34.4718,34.4805,34100.0
2004-10-05 11:30:00,39.72,39.73,39.7,39.7,26400.0,34.4805,34.4892,34.4632,34.4632,26400.0
2004-10-05 12:00:00,39.69,39.69,39.57,39.59,22000.0,34.4545,34.4545,34.3503,34.3677,22000.0
2004-10-05 12:30:00,39.59,39.7,39.59,39.69,24900.0,34.3677,34.4632,34.3677,34.4545,24900.0
2004-10-05 13:00:00,39.72,39.75,39.72,39.74,15100.0,34.4805,34.5066,34.4805,34.4979,15100.0
2004-10-05 13:30:00,39.74,39.75,39.72,39.75,17400.0,34.4979,34.5066,34.4805,34.5066,17400.0
2004-10-05 14:00:00,39.73,39.73,39.65,39.69,14400.0,34.4892,34.4892,34.4198,34.4545,14400.0
2004-10-05 14:30:00,39.7,39.73,39.67,39.73,17200.0,34.4632,34.4892,34.4371,34.4892,17200.0
2004-10-05 15:00:00,39.73,39.73,39.59,39.62,32800.0,34.4892,34.4892,34.3677,34.3937,32800.0
2004-10-05 15:30:00,39.62,39.65,39.5,39.51,35500.0,34.3937,34.4198,34.2896,34.2982,35500.0
2004-10-06 09:30:00,39.55,39.57,39.53,39.55,35600.0,34.333,34.3503,34.3156,34.333,35600.0
2004-10-06 10:00:00,39.56,39.64,39.55,39.57,35100.0,34.3416,34.4111,34.333,34.3503,35100.0
2004-10-06 10:30:00,39.54,39.55,39.32,39.36,15100.0,34.3243,34.333,34.1333,34.168,15100.0
2004-10-06 11:00:00,39.37,39.38,39.36,39.36,22100.0,34.1767,34.1854,34.168,34.168,22100.0
2004-10-06 11:30:00,39.37,39.47,39.36,39.4,35800.0,34.1767,34.2635,34.168,34.2027,35800.0
2004-10-06 12:00:00,39.4,39.45,39.36,39.41,27300.0,34.2027,34.2461,34.168,34.2114,27300.0
2004-10-06 12:30:00,39.4,39.44,39.39,39.41,14700.0,34.2027,34.2375,34.1941,34.2114,14700.0
2004-10-06 13:00:00,39.41,39.46,39.4,39.43,18800.0,34.2114,34.2548,34.2027,34.2288,18800.0
2004-10-06 13:30:00,39.42,39.46,39.4,39.4,15000.0,34.2201,34.2548,34.2027,34.2027,15000.0
2004-10-06 14:00:00,39.4,39.45,39.4,39.42,24700.0,34.2027,34.2461,34.2027,34.2201,24700.0
2004-10-06 14:30:00,39.42,39.49,39.39,39.4,53400.0,34.2201,34.2809,34.1941,34.2027,53400.0
2004-10-06 15:00:00,39.37,39.38,39.28,39.28,27500.0,34.1767,34.1854,34.0986,34.0986,27500.0
2004-10-06 15:30:00,39.29,39.39,39.27,39.3,57800.0,34.1073,34.1941,34.0899,34.1159,57800.0
2004-10-07 09:30:00,38.81,39.13,38.81,39.09,46300.0,33.6906,33.9684,33.6906,33.9336,46300.0
2004-10-07 10:00:00,39.11,39.15,38.99,38.99,33500.0,33.951,33.9857,33.8468,33.8468,33500.0
2004-10-07 10:30:00,38.98,39.11,38.98,39.1,21200.0,33.8381,33.951,33.8381,33.9423,21200.0
2004-10-07 11:00:00,39.06,39.12,38.99,39.11,19500.0,33.9076,33.9597,33.8468,33.951,19500.0
2004-10-07 11:30:00,39.1,39.11,38.99,39.0,11200.0,33.9423,33.951,33.8468,33.8555,11200.0
2004-10-07 12:00:00,39.0,39.03,38.96,39.0,8400.0,33.8555,33.8815,33.8208,33.8555,8400.0
2004-10-07 12:30:00,39.0,39.04,38.95,39.01,17500.0,33.8555,33.8902,33.8121,33.8642,17500.0
2004-10-07 13:00:00,39.01,39.01,38.86,38.94,15200.0,33.8642,33.8642,33.734,33.8034,15200.0
2004-10-07 13:30:00,38.94,39.03,38.94,38.96,15000.0,33.8034,33.8815,33.8034,33.8208,15000.0
2004-10-07 14:00:00,38.98,39.03,38.96,38.99,8500.0,33.8381,33.8815,33.8208,33.8468,8500.0
2004-10-07 14:30:00,38.99,39.04,38.97,39.0,13100.0,33.8468,33.8902,33.8295,33.8555,13100.0
2004-10-07 15:00:00,39.02,39.05,38.96,38.96,24100.0,33.8729,33.8989,33.8208,33.8208,24100.0
2004-10-07 15:30:00,38.96,39.0,38.86,38.9,38000.0,33.8208,33.8555,33.734,33.7687,38000.0
2004-10-08 09:30:00,38.9,39.39,38.9,39.32,23200.0,33.7687,34.1941,33.7687,34.1333,23200.0
2004-10-08 10:00:00,39.32,39.32,39.02,39.11,22700.0,34.1333,34.1333,33.8729,33.951,22700.0
2004-10-08 10:30:00,39.1,39.1,39.01,39.06,12100.0,33.9423,33.9423,33.8642,33.9076,12100.0
2004-10-08 11:00:00,39.05,39.09,39.02,39.04,9600.0,33.8989,33.9336,33.8729,33.8902,9600.0
2004-10-08 11:30:00,39.04,39.05,38.95,39.01,8400.0,33.8902,33.8989,33.8121,33.8642,8400.0
2004-10-08 12:00:00,39.01,39.02,38.92,39.0,18400.0,33.8642,33.8729,33.7861,33.8555,18400.0
2004-10-08 12:30:00,39.0,39.0,38.86,38.92,9700.0,33.8555,33.8555,33.734,33.7861,9700.0
2004-10-08 13:00:00,38.93,38.94,38.89,38.9,10900.0,33.7947,33.8034,33.76,33.7687,10900.0
2004-10-08 13:30:00,38.9,38.92,38.85,38.86,7800.0,33.7687,33.7861,33.7253,33.734,7800.0
2004-10-08 14:00:00,38.84,38.87,38.75,38.75,17100.0,33.7166,33.7427,33.6385,33.6385,17100.0
2004-10-08 14:30:00,38.75,38.75,38.66,38.74,29900.0,33.6385,33.6385,33.5604,33.6298,29900.0
2004-10-08 15:00:00,38.74,38.82,38.63,38.71,31700.0,33.6298,33.6992,33.5343,33.6038,31700.0
2004-10-08 15:30:00,38.71,38.79,38.67,38.67,34300.0,33.6038,33.6732,33.569,33.569,34300.0
2004-10-11 09:30:00,38.69,38.74,38.6,38.69,15900.0,33.5864,33.6298,33.5083,33.5864,15900.0
2004-10-11 10:00:00,38.63,38.63,38.5,38.51,69100.0,33.5343,33.5343,33.4215,33.4301,69100.0
2004-10-11 10:30:00,38.51,38.51,38.4,38.45,17000.0,33.4301,33.4301,33.3347,33.3781,17000.0
2004-10-11 11:00:00,38.45,38.49,38.44,38.49,30600.0,33.3781,33.4128,33.3694,33.4128,30600.0
2004-10-11 11:30:00,38.49,38.52,38.46,38.51,14900.0,33.4128,33.4388,33.3867,33.4301,14900.0
2004-10-11 12:00:00,38.51,38.52,38.45,38.51,22200.0,33.4301,33.4388,33.3781,33.4301,22200.0
2004-10-11 12:30:00,38.51,38.52,38.49,38.49,9700.0,33.4301,33.4388,33.4128,33.4128,9700.0
2004-10-11 13:00:00,38.48,38.49,38.45,38.47,15200.0,33.4041,33.4128,33.3781,33.3954,15200.0
2004-10-11 13:30:00,38.46,38.47,38.44,38.45,40300.0,33.3867,33.3954,33.3694,33.3781,40300.0
2004-10-11 14:00:00,38.46,38.46,38.35,38.39,20700.0,33.3867,33.3867,33.2912,33.326,20700.0
2004-10-11 14:30:00,38.39,38.44,38.39,38.43,14200.0,33.326,33.3694,33.326,33.3607,14200.0
2004-10-11 15:00:00,38.44,38.46,38.43,38.43,20500.0,33.3694,33.3867,33.3607,33.3607,20500.0
2004-10-11 15:30:00,38.44,38.51,38.44,38.49,48900.0,33.3694,33.4301,33.3694,33.4128,48900.0
2004-10-12 09:30:00,38.15,38.56,38.15,38.38,26700.0,33.1176,33.4735,33.1176,33.3173,26700.0
2004-10-12 10:00:00,38.39,38.51,38.37,38.47,9600.0,33.326,33.4301,33.3086,33.3954,9600.0
2004-10-12 10:30:00,38.47,38.47,38.36,38.41,8100.0,33.3954,33.3954,33.2999,33.3433,8100.0
2004-10-12 11:00:00,38.4,38.43,38.36,38.37,9500.0,33.3347,33.3607,33.2999,33.3086,9500.0
2004-10-12 11:30:00,38.35,38.41,38.32,38.37,11200.0,33.2912,33.3433,33.2652,33.3086,11200.0
2004-10-12 12:00:00,38.38,38.4,38.3,38.3,10300.0,33.3173,33.3347,33.2478,33.2478,10300.0
2004-10-12 12:30:00,38.33,38.4,38.3,38.33,11200.0,33.2739,33.3347,33.2478,33.2739,11200.0
2004-10-12 13:00:00,38.33,38.39,38.3,38.35,11000.0,33.2739,33.326,33.2478,33.2912,11000.0
2004-10-12 13:30:00,38.34,38.4,38.31,38.34,8600.0,33.2826,33.3347,33.2565,33.2826,8600.0
2004-10-12 14:00:00,38.33,38.38,38.31,38.38,9800.0,33.2739,33.3173,33.2565,33.3173,9800.0
2004-10-12 14:30:00,38.37,38.45,38.31,38.41,19200.0,33.3086,33.3781,33.2565,33.3433,19200.0
2004-10-12 15:00:00,38.41,38.49,38.4,38.43,18200.0,33.3433,33.4128,33.3347,33.3607,18200.0
2004-10-12 15:30:00,38.39,38.45,38.35,38.36,52100.0,33.326,33.3781,33.2912,33.2999,52100.0
2004-10-13 09:30:00,38.37,38.41,38.34,38.38,25200.0,33.3086,33.3433,33.2826,33.3173,25200.0
2004-10-13 10:00:00,38.38,38.38,38.21,38.25,30600.0,33.3173,33.3173,33.1697,33.2044,30600.0
2004-10-13 10:30:00,38.24,38.27,38.17,38.26,36500.0,33.1958,33.2218,33.135,33.2131,36500.0
2004-10-13 11:00:00,38.26,38.3,38.22,38.3,28000.0,33.2131,33.2478,33.1784,33.2478,28000.0
2004-10-13 11:30:00,38.3,38.3,38.19,38.24,10000.0,33.2478,33.2478,33.1524,33.1958,10000.0
2004-10-13 12:00:00,38.22,38.24,38.12,38.23,23300.0,33.1784,33.1958,33.0916,33.1871,23300.0
2004-10-13 12:30:00,38.23,38.24,38.13,38.14,20600.0,33.1871,33.1958,33.1003,33.1089,20600.0
2004-10-13 13:00:00,38.14,38.14,38.07,38.08,18800.0,33.1089,33.1089,33.0482,33.0569,18800.0
2004-10-13 13:30:00,38.08,38.12,38.04,38.07,32300.0,33.0569,33.0916,33.0221,33.0482,32300.0
2004-10-13 14:00:00,38.08,38.09,38.0,38.0,52200.0,33.0569,33.0655,32.9874,32.9874,52200.0
2004-10-13 14:30:00,38.0,38.04,37.9,38.04,101300.0,32.9874,33.0221,32.9006,33.0221,101300.0
2004-10-13 15:00:00,38.04,38.18,37.98,38.14,77900.0,33.0221,33.1437,32.9701,33.1089,77900.0
2004-10-13 15:30:00,38.15,38.15,37.94,37.97,43600.0,33.1176,33.1176,32.9353,32.9614,43600.0
2004-10-14 09:30:00,37.75,37.93,37.64,37.88,31700.0,32.7704,32.9266,32.6749,32.8832,31700.0
2004-10-14 10:00:00,37.9,38.04,37.9,37.98,27600.0,32.9006,33.0221,32.9006,32.9701,27600.0
2004-10-14 10:30:00,37.98,37.98,37.91,37.92,14900.0,32.9701,32.9701,32.9093,32.918,14900.0
2004-10-14 11:00:00,37.91,37.92,37.88,37.9,14800.0,32.9093,32.918,32.8832,32.9006,14800.0
2004-10-14 11:30:00,37.91,37.91,37.77,37.84,22000.0,32.9093,32.9093,32.7878,32.8485,22000.0
2004-10-14 12:00:00,37.86,37.89,37.81,37.85,19300.0,32.8659,32.8919,32.8225,32.8572,19300.0
2004-10-14 12:30:00,37.85,37.9,37.81,37.81,16400.0,32.8572,32.9006,32.8225,32.8225,16400.0
2004-10-14 13:00:00,37.82,37.9,37.81,37.9,9800.0,32.8312,32.9006,32.8225,32.9006,9800.0
2004-10-14 13:30:00,37.9,37.99,37.9,37.98,21100.0,32.9006,32.9787,32.9006,32.9701,21100.0
2004-10-14 14:00:00,37.98,38.0,37.95,37.99,10900.0,32.9701,32.9874,32.944,32.9787,10900.0
2004-10-14 14:30:00,37.99,38.0,37.94,37.96,23400.0,32.9787,32.9874,32.9353,32.9527,23400.0
2004-10-14 15:00:00,37.96,37.98,37.88,37.98,38500.0,32.9527,32.9701,32.8832,32.9701,38500.0
2004-10-14 15:30:00,37.97,38.05,37.85,37.85,23500.0,32.9614,33.0308,32.8572,32.8572,23500.0
2004-10-15 09:30:00,37.95,38.19,37.95,38.0,11300.0,32.944,33.1524,32.944,32.9874,11300.0
2004-10-15 10:00:00,38.02,38.11,38.01,38.06,5600.0,33.0048,33.0829,32.9961,33.0395,5600.0
2004-10-15 10:30:00,38.0,38.05,37.97,38.02,5700.0,32.9874,33.0308,32.9614,33.0048,5700.0
2004-10-15 11:00:00,38.02,38.03,37.93,37.95,5600.0,33.0048,33.0135,32.9266,32.944,5600.0
2004-10-15 11:30:00,37.94,37.96,37.92,37.93,4100.0,32.9353,32.9527,32.918,32.9266,4100.0
2004-10-15 12:00:00,37.92,37.92,37.77,37.85,19900.0,32.918,32.918,32.7878,32.8572,19900.0
2004-10-15 12:30:00,37.82,37.93,37.79,37.93,91600.0,32.8312,32.9266,32.8051,32.9266,91600.0
2004-10-15 13:00:00,37.93,37.95,37.82,37.92,39300.0,32.9266,32.944,32.8312,32.918,39300.0
2004-10-15 13:30:00,37.94,38.04,37.91,38.04,16700.0,32.9353,33.0221,32.9093,33.0221,16700.0
2004-10-15 14:00:00,38.04,38.06,37.96,38.0,40400.0,33.0221,33.0395,32.9527,32.9874,40400.0
2004-10-15 14:30:00,38.02,38.04,38.0,38.03,10900.0,33.0048,33.0221,32.9874,33.0135,10900.0
2004-10-15 15:00:00,38.01,38.12,38.0,38.12,19100.0,32.9961,33.0916,32.9874,33.0916,19100.0
2004-10-15 15:30:00,38.15,38.16,38.05,38.05,23100.0,33.1176,33.1263,33.0308,33.0308,23100.0
2004-10-18 09:30:00,38.15,38.36,38.1,38.36,40900.0,33.1176,33.2999,33.0742,33.2999,40900.0
2004-10-18 10:00:00,38.36,38.51,38.31,38.51,31800.0,33.2999,33.4301,33.2565,33.4301,31800.0
2004-10-18 10:30:00,38.51,38.65,38.49,38.49,31500.0,33.4301,33.5517,33.4128,33.4128,31500.0
2004-10-18 11:00:00,38.49,38.64,38.41,38.63,40000.0,33.4128,33.543,33.3433,33.5343,40000.0
2004-10-18 11:30:00,38.64,38.89,38.64,38.83,34000.0,33.543,33.76,33.543,33.7079,34000.0
2004-10-18 12:00:00,38.83,39.17,38.79,39.1,47300.0,33.7079,34.0031,33.6732,33.9423,47300.0
2004-10-18 12:30:00,39.19,39.29,39.09,39.27,27600.0,34.0204,34.1073,33.9336,34.0899,27600.0
2004-10-18 13:00:00,39.27,39.33,39.25,39.27,16700.0,34.0899,34.142,34.0725,34.0899,16700.0
2004-10-18 13:30:00,39.27,39.3,39.17,39.19,19600.0,34.0899,34.1159,34.0031,34.0204,19600.0
2004-10-18 14:00:00,39.19,39.41,39.19,39.36,24400.0,34.0204,34.2114,34.0204,34.168,24400.0
2004-10-18 14:30:00,39.35,39.52,39.34,39.42,44500.0,34.1593,34.3069,34.1507,34.2201,44500.0
2004-10-18 15:00:00,39.4,39.55,39.38,39.55,44300.0,34.2027,34.333,34.1854,34.333,44300.0
2004-10-18 15:30:00,39.55,39.59,39.35,39.48,68200.0,34.333,34.3677,34.1593,34.2722,68200.0
2004-10-19 09:30:00,39.25,39.25,37.91,37.99,118100.0,34.0725,34.0725,32.9093,32.9787,118100.0
2004-10-19 10:00:00,37.99,38.26,37.98,38.05,242500.0,32.9787,33.2131,32.9701,33.0308,242500.0
2004-10-19 10:30:00,38.05,38.23,37.99,38.09,192500.0,33.0308,33.1871,32.9787,33.0655,192500.0
2004-10-19 11:00:00,38.09,38.18,38.0,38.02,65600.0,33.0655,33.1437,32.9874,33.0048,65600.0
2004-10-19 11:30:00,38.01,38.01,37.79,37.8,163500.0,32.9961,32.9961,32.8051,32.8138,163500.0
2004-10-19 12:00:00,37.81,37.92,37.81,37.85,186500.0,32.8225,32.918,32.8225,32.8572,186500.0
2004-10-19 12:30:00,37.86,37.96,37.8,37.85,73300.0,32.8659,32.9527,32.8138,32.8572,73300.0
2004-10-19 13:00:00,37.85,37.85,37.8,37.8,67700.0,32.8572,32.8572,32.8138,32.8138,67700.0
2004-10-19 13:30:00,37.8,37.8,37.43,37.49,125900.0,32.8138,32.8138,32.4926,32.5447,125900.0
2004-10-19 14:00:00,37.49,37.5,36.6,36.76,195800.0,32.5447,32.5534,31.7721,31.911,195800.0
2004-10-19 14:30:00,36.74,36.74,36.37,36.48,201800.0,31.8936,31.8936,31.5724,31.6679,201800.0
2004-10-19 15:00:00,36.49,36.61,36.35,36.41,164400.0,31.6766,31.7808,31.5551,31.6072,164400.0
2004-10-19 15:30:00,36.46,36.64,36.22,36.25,457500.0,31.6506,31.8068,31.4422,31.4683,457500.0
2004-10-20 09:30:00,36.25,37.24,36.25,36.95,233800.0,31.4683,32.3277,31.4683,32.0759,233800.0
2004-10-20 10:00:00,36.95,37.65,36.95,37.1,172200.0,32.0759,32.6836,32.0759,32.2061,172200.0
2004-10-20 10:30:00,37.12,37.22,37.08,37.14,94200.0,32.2235,32.3103,32.1888,32.2409,94200.0
2004-10-20 11:00:00,37.14,37.21,37.07,37.14,70200.0,32.2409,32.3016,32.1801,32.2409,70200.0
2004-10-20 11:30:00,37.14,37.35,37.13,37.35,39500.0,32.2409,32.4232,32.2322,32.4232,39500.0
2004-10-20 12:00:00,37.35,37.49,37.33,37.48,45400.0,32.4232,32.5447,32.4058,32.536,45400.0
2004-10-20 12:30:00,37.49,37.8,37.48,37.78,65400.0,32.5447,32.8138,32.536,32.7964,65400.0
2004-10-20 13:00:00,37.85,38.09,37.85,38.0,79500.0,32.8572,33.0655,32.8572,32.9874,79500.0
2004-10-20 13:30:00,37.99,38.3,37.9,38.25,57000.0,32.9787,33.2478,32.9006,33.2044,57000.0
2004-10-20 14:00:00,38.25,38.4,38.24,38.27,59800.0,33.2044,33.3347,33.1958,33.2218,59800.0
2004-10-20 14:30:00,38.27,38.34,38.08,38.11,76200.0,33.2218,33.2826,33.0569,33.0829,76200.0
2004-10-20 15:00:00,38.12,38.27,37.99,38.07,71900.0,33.0916,33.2218,32.9787,33.0482,71900.0
2004-10-20 15:30:00,38.01,38.09,37.95,38.01,171600.0,32.9961,33.0655,32.944,32.9961,171600.0
2004-10-21 09:30:00,38.86,38.88,38.5,38.7,110300.0,33.734,33.7513,33.4215,33.5951,110300.0
2004-10-21 10:00:00,38.76,38.76,38.58,38.65,43300.0,33.6472,33.6472,33.4909,33.5517,43300.0
2004-10-21 10:30:00,38.65,38.75,38.6,38.74,32800.0,33.5517,33.6385,33.5083,33.6298,32800.0
2004-10-21 11:00:00,38.73,38.75,38.59,38.6,32300.0,33.6211,33.6385,33.4996,33.5083,32300.0
2004-10-21 11:30:00,38.61,38.7,38.59,38.69,27100.0,33.517,33.5951,33.4996,33.5864,27100.0
2004-10-21 12:00:00,38.7,38.85,38.65,38.84,45700.0,33.5951,33.7253,33.5517,33.7166,45700.0
2004-10-21 12:30:00,38.83,38.98,38.77,38.81,36500.0,33.7079,33.8381,33.6558,33.6906,36500.0
2004-10-21 13:00:00,38.81,38.92,38.72,38.77,31900.0,33.6906,33.7861,33.6124,33.6558,31900.0
2004-10-21 13:30:00,38.79,38.96,38.79,38.93,16900.0,33.6732,33.8208,33.6732,33.7947,16900.0
2004-10-21 14:00:00,38.94,39.02,38.93,39.02,36700.0,33.8034,33.8729,33.7947,33.8729,36700.0
2004-10-21 14:30:00,39.02,39.07,39.0,39.05,44800.0,33.8729,33.9163,33.8555,33.8989,44800.0
2004-10-21 15:00:00,39.05,39.3,39.05,39.26,84100.0,33.8989,34.1159,33.8989,34.0812,84100.0
2004-10-21 15:30:00,39.26,39.27,39.12,39.13,127000.0,34.0812,34.0899,33.9597,33.9684,127000.0
2004-10-22 09:30:00,39.15,39.15,38.71,39.02,27800.0,33.9857,33.9857,33.6038,33.8729,27800.0
2004-10-22 10:00:00,39.02,39.02,38.77,38.93,50200.0,33.8729,33.8729,33.6558,33.7947,50200.0
2004-10-22 10:30:00,38.93,39.15,38.93,39.13,19000.0,33.7947,33.9857,33.7947,33.9684,19000.0
2004-10-22 11:00:00,39.13,39.15,39.01,39.01,14000.0,33.9684,33.9857,33.8642,33.8642,14000.0
2004-10-22 11:30:00,39.01,39.06,38.97,38.97,19300.0,33.8642,33.9076,33.8295,33.8295,19300.0
2004-10-22 12:00:00,38.97,39.07,38.95,39.04,16200.0,33.8295,33.9163,33.8121,33.8902,16200.0
2004-10-22 12:30:00,39.05,39.08,39.0,39.0,11500.0,33.8989,33.925,33.8555,33.8555,11500.0
2004-10-22 13:00:00,39.01,39.01,38.83,38.87,20400.0,33.8642,33.8642,33.7079,33.7427,20400.0
2004-10-22 13:30:00,38.86,38.86,38.68,38.78,24700.0,33.734,33.734,33.5777,33.6645,24700.0
2004-10-22 14:00:00,38.78,38.79,38.71,38.71,22400.0,33.6645,33.6732,33.6038,33.6038,22400.0
2004-10-22 14:30:00,38.72,38.75,38.58,38.73,32500.0,33.6124,33.6385,33.4909,33.6211,32500.0
2004-10-22 15:00:00,38.73,38.75,38.65,38.74,33400.0,33.6211,33.6385,33.5517,33.6298,33400.0
2004-10-22 15:30:00,38.74,38.84,38.72,38.84,67500.0,33.6298,33.7166,33.6124,33.7166,67500.0
2004-10-25 09:30:00,38.65,38.71,38.5,38.56,34600.0,33.5517,33.6038,33.4215,33.4735,34600.0
2004-10-25 10:00:00,38.58,38.65,38.51,38.54,57900.0,33.4909,33.5517,33.4301,33.4562,57900.0
2004-10-25 10:30:00,38.54,38.54,38.34,38.41,53100.0,33.4562,33.4562,33.2826,33.3433,53100.0
2004-10-25 11:00:00,38.41,38.41,38.26,38.36,35400.0,33.3433,33.3433,33.2131,33.2999,35400.0
2004-10-25 11:30:00,38.37,38.4,38.22,38.25,19600.0,33.3086,33.3347,33.1784,33.2044,19600.0
2004-10-25 12:00:00,38.25,38.39,38.25,38.31,17100.0,33.2044,33.326,33.2044,33.2565,17100.0
2004-10-25 12:30:00,38.28,38.31,38.24,38.28,19400.0,33.2305,33.2565,33.1958,33.2305,19400.0
2004-10-25 13:00:00,38.3,38.44,38.27,38.35,29400.0,33.2478,33.3694,33.2218,33.2912,29400.0
2004-10-25 13:30:00,38.35,38.4,38.29,38.3,15500.0,33.2912,33.3347,33.2392,33.2478,15500.0
2004-10-25 14:00:00,38.35,38.4,38.21,38.4,28700.0,33.2912,33.3347,33.1697,33.3347,28700.0
2004-10-25 14:30:00,38.4,38.45,38.39,38.43,39400.0,33.3347,33.3781,33.326,33.3607,39400.0
2004-10-25 15:00:00,38.43,38.76,38.43,38.72,22700.0,33.3607,33.6472,33.3607,33.6124,22700.0
2004-10-25 15:30:00,38.71,38.87,38.71,38.75,29300.0,33.6038,33.7427,33.6038,33.6385,29300.0
2004-10-26 09:30:00,38.5,38.5,38.0,38.26,44900.0,33.4215,33.4215,32.9874,33.2131,44900.0
2004-10-26 10:00:00,38.24,38.47,38.2,38.41,19700.0,33.1958,33.3954,33.161,33.3433,19700.0
2004-10-26 10:30:00,38.4,38.4,38.24,38.33,15100.0,33.3347,33.3347,33.1958,33.2739,15100.0
2004-10-26 11:00:00,38.33,38.5,38.33,38.46,16900.0,33.2739,33.4215,33.2739,33.3867,16900.0
2004-10-26 11:30:00,38.46,38.58,38.38,38.54,12300.0,33.3867,33.4909,33.3173,33.4562,12300.0
2004-10-26 12:00:00,38.52,38.77,38.52,38.67,18000.0,33.4388,33.6558,33.4388,33.569,18000.0
2004-10-26 12:30:00,38.67,38.7,38.52,38.54,10600.0,33.569,33.5951,33.4388,33.4562,10600.0
2004-10-26 13:00:00,38.55,38.75,38.51,38.69,10900.0,33.4649,33.6385,33.4301,33.5864,10900.0
2004-10-26 13:30:00,38.71,38.72,38.63,38.63,7400.0,33.6038,33.6124,33.5343,33.5343,7400.0
2004-10-26 14:00:00,38.64,38.78,38.62,38.78,11400.0,33.543,33.6645,33.5256,33.6645,11400.0
2004-10-26 14:30:00,38.78,38.99,38.78,38.97,15500.0,33.6645,33.8468,33.6645,33.8295,15500.0
2004-10-26 15:00:00,38.96,39.0,38.91,38.98,31000.0,33.8208,33.8555,33.7774,33.8381,31000.0
2004-10-26 15:30:00,38.98,39.0,38.94,39.0,59100.0,33.8381,33.8555,33.8034,33.8555,59100.0
2004-10-27 09:30:00,38.87,38.93,38.63,38.7,20100.0,33.7427,33.7947,33.5343,33.5951,20100.0
2004-10-27 10:00:00,38.69,38.82,38.56,38.81,15700.0,33.5864,33.6992,33.4735,33.6906,15700.0
2004-10-27 10:30:00,38.8,39.04,38.8,39.0,25900.0,33.6819,33.8902,33.6819,33.8555,25900.0
2004-10-27 11:00:00,38.9,39.1,38.77,38.8,18500.0,33.7687,33.9423,33.6558,33.6819,18500.0
2004-10-27 11:30:00,38.8,39.12,38.69,39.0,24800.0,33.6819,33.9597,33.5864,33.8555,24800.0
2004-10-27 12:00:00,39.07,39.1,38.69,38.78,23500.0,33.9163,33.9423,33.5864,33.6645,23500.0
2004-10-27 12:30:00,38.75,38.91,38.72,38.8,14800.0,33.6385,33.7774,33.6124,33.6819,14800.0
2004-10-27 13:00:00,38.81,38.98,38.81,38.87,13500.0,33.6906,33.8381,33.6906,33.7427,13500.0
2004-10-27 13:30:00,38.84,38.98,38.73,38.79,24400.0,33.7166,33.8381,33.6211,33.6732,24400.0
2004-10-27 14:00:00,38.76,38.91,38.7,38.7,26100.0,33.6472,33.7774,33.5951,33.5951,26100.0
2004-10-27 14:30:00,38.64,38.78,38.62,38.78,26600.0,33.543,33.6645,33.5256,33.6645,26600.0
2004-10-27 15:00:00,38.78,38.9,38.78,38.87,32300.0,33.6645,33.7687,33.6645,33.7427,32300.0
2004-10-27 15:30:00,38.85,38.85,38.68,38.77,74000.0,33.7253,33.7253,33.5777,33.6558,74000.0
2004-10-28 09:30:00,38.83,38.97,38.67,38.8,14700.0,33.7079,33.8295,33.569,33.6819,14700.0
2004-10-28 10:00:00,38.8,38.94,38.68,38.76,9700.0,33.6819,33.8034,33.5777,33.6472,9700.0
2004-10-28 10:30:00,38.75,38.87,38.6,38.75,16500.0,33.6385,33.7427,33.5083,33.6385,16500.0
2004-10-28 11:00:00,38.75,38.75,38.41,38.46,32700.0,33.6385,33.6385,33.3433,33.3867,32700.0
2004-10-28 11:30:00,38.5,38.56,38.35,38.51,13600.0,33.4215,33.4735,33.2912,33.4301,13600.0
2004-10-28 12:00:00,38.54,38.83,38.54,38.8,13800.0,33.4562,33.7079,33.4562,33.6819,13800.0
2004-10-28 12:30:00,38.83,39.04,38.8,38.85,13700.0,33.7079,33.8902,33.6819,33.7253,13700.0
2004-10-28 13:00:00,38.86,38.89,38.79,38.84,10600.0,33.734,33.76,33.6732,33.7166,10600.0
2004-10-28 13:30:00,38.86,38.86,38.74,38.76,8800.0,33.734,33.734,33.6298,33.6472,8800.0
2004-10-28 14:00:00,38.77,38.91,38.77,38.88,24100.0,33.6558,33.7774,33.6558,33.7513,24100.0
2004-10-28 14:30:00,38.89,38.99,38.81,38.89,21400.0,33.76,33.8468,33.6906,33.76,21400.0
2004-10-28 15:00:00,38.87,38.89,38.78,38.82,16900.0,33.7427,33.76,33.6645,33.6992,16900.0
2004-10-28 15:30:00,38.84,38.97,38.75,38.97,29800.0,33.7166,33.8295,33.6385,33.8295,29800.0
2004-10-29 09:30:00,38.87,39.16,38.86,39.05,31700.0,33.7427,33.9944,33.734,33.8989,31700.0
2004-10-29 10:00:00,39.11,39.16,38.85,38.85,18600.0,33.951,33.9944,33.7253,33.7253,18600.0
2004-10-29 10:30:00,38.86,39.14,38.85,39.01,12800.0,33.734,33.977,33.7253,33.8642,12800.0
2004-10-29 11:00:00,39.01,39.1,38.96,39.02,11200.0,33.8642,33.9423,33.8208,33.8729,11200.0
2004-10-29 11:30:00,39.02,39.06,38.93,39.06,10200.0,33.8729,33.9076,33.7947,33.9076,10200.0
2004-10-29 12:00:00,39.06,39.08,39.01,39.08,8900.0,33.9076,33.925,33.8642,33.925,8900.0
2004-10-29 12:30:00,39.08,39.09,39.01,39.01,6100.0,33.925,33.9336,33.8642,33.8642,6100.0
2004-10-29 13:00:00,39.01,39.08,39.0,39.04,17300.0,33.8642,33.925,33.8555,33.8902,17300.0
2004-10-29 13:30:00,39.05,39.14,39.05,39.05,9400.0,33.8989,33.977,33.8989,33.8989,9400.0
2004-10-29 14:00:00,39.05,39.32,39.04,39.25,40000.0,33.8989,34.1333,33.8902,34.0725,40000.0
2004-10-29 14:30:00,39.18,39.26,39.17,39.24,19800.0,34.0118,34.0812,34.0031,34.0638,19800.0
2004-10-29 15:00:00,39.24,39.3,39.24,39.29,26100.0,34.0638,34.1159,34.0638,34.1073,26100.0
2004-10-29 15:30:00,39.28,39.41,39.22,39.34,38800.0,34.0986,34.2114,34.0465,34.1507,38800.0
2004-11-01 09:30:00,39.28,39.67,39.28,39.67,35200.0,34.0986,34.4371,34.0986,34.4371,35200.0
2004-11-01 10:00:00,39.68,39.95,39.68,39.82,41500.0,34.4458,34.6802,34.4458,34.5673,41500.0
2004-11-01 10:30:00,39.81,39.94,39.75,39.94,38500.0,34.5587,34.6715,34.5066,34.6715,38500.0
2004-11-01 11:00:00,39.94,39.98,39.9,39.98,42500.0,34.6715,34.7062,34.6368,34.7062,42500.0
2004-11-01 11:30:00,39.97,40.0,39.91,39.97,36300.0,34.6976,34.7236,34.6455,34.6976,36300.0
2004-11-01 12:00:00,39.96,40.0,39.96,40.0,25900.0,34.6889,34.7236,34.6889,34.7236,25900.0
2004-11-01 12:30:00,40.0,40.06,39.94,40.01,103100.0,34.7236,34.7757,34.6715,34.7323,103100.0
2004-11-01 13:00:00,40.02,40.02,39.88,39.9,19300.0,34.741,34.741,34.6194,34.6368,19300.0
2004-11-01 13:30:00,39.91,40.13,39.91,40.06,27500.0,34.6455,34.8364,34.6455,34.7757,27500.0
2004-11-01 14:00:00,40.06,40.07,39.98,40.0,41700.0,34.7757,34.7844,34.7062,34.7236,41700.0
2004-11-01 14:30:00,40.01,40.01,39.91,39.95,38100.0,34.7323,34.7323,34.6455,34.6802,38100.0
2004-11-01 15:00:00,39.95,40.06,39.94,39.98,67700.0,34.6802,34.7757,34.6715,34.7062,67700.0
2004-11-01 15:30:00,39.97,39.98,39.82,39.97,42300.0,34.6976,34.7062,34.5673,34.6976,42300.0
2004-11-02 09:30:00,40.24,40.24,40.05,40.21,56600.0,34.9319,34.9319,34.767,34.9059,56600.0
2004-11-02 10:00:00,40.26,40.67,40.25,40.57,64200.0,34.9493,35.3052,34.9406,35.2184,64200.0
2004-11-02 10:30:00,40.58,40.63,40.38,40.38,48000.0,35.2271,35.2705,35.0535,35.0535,48000.0
2004-11-02 11:00:00,40.38,40.81,40.35,40.79,39800.0,35.0535,35.4267,35.0274,35.4094,39800.0
2004-11-02 11:30:00,40.73,40.98,40.73,40.91,47000.0,35.3573,35.5743,35.3573,35.5136,47000.0
2004-11-02 12:00:00,40.91,40.91,40.71,40.72,18900.0,35.5136,35.5136,35.3399,35.3486,18900.0
2004-11-02 12:30:00,40.73,40.75,40.66,40.71,13900.0,35.3573,35.3747,35.2965,35.3399,13900.0
2004-11-02 13:00:00,40.7,40.96,40.68,40.83,34000.0,35.3313,35.557,35.3139,35.4441,34000.0
2004-11-02 13:30:00,40.83,40.91,40.83,40.87,36900.0,35.4441,35.5136,35.4441,35.4788,36900.0
2004-11-02 14:00:00,40.84,40.94,40.84,40.9,21600.0,35.4528,35.5396,35.4528,35.5049,21600.0
2004-11-02 14:30:00,40.9,40.93,40.58,40.64,40800.0,35.5049,35.5309,35.2271,35.2792,40800.0
2004-11-02 15:00:00,40.64,40.9,40.58,40.8,85200.0,35.2792,35.5049,35.2271,35.4181,85200.0
2004-11-02 15:30:00,40.8,41.23,40.75,41.23,202100.0,35.4181,35.7913,35.3747,35.7913,202100.0
2004-11-03 09:30:00,41.9,42.06,41.86,41.93,73300.0,36.373,36.5119,36.3382,36.399,73300.0
2004-11-03 10:00:00,41.93,42.05,41.86,41.88,72400.0,36.399,36.5032,36.3382,36.3556,72400.0
2004-11-03 10:30:00,41.88,41.97,41.86,41.97,34700.0,36.3556,36.4337,36.3382,36.4337,34700.0
2004-11-03 11:00:00,41.95,42.15,41.87,42.07,38400.0,36.4164,36.59,36.3469,36.5205,38400.0
2004-11-03 11:30:00,42.07,42.21,41.94,42.21,44500.0,36.5205,36.6421,36.4077,36.6421,44500.0
2004-11-03 12:00:00,42.21,42.26,42.04,42.07,69100.0,36.6421,36.6855,36.4945,36.5205,69100.0
2004-11-03 12:30:00,42.05,42.05,41.95,42.03,57500.0,36.5032,36.5032,36.4164,36.4858,57500.0
2004-11-03 13:00:00,41.96,42.11,41.91,41.94,93100.0,36.4251,36.5553,36.3816,36.4077,93100.0
2004-11-03 13:30:00,41.99,42.05,41.9,41.9,84100.0,36.4511,36.5032,36.373,36.373,84100.0
2004-11-03 14:00:00,41.89,42.02,41.8,42.01,36700.0,36.3643,36.4771,36.2862,36.4685,36700.0
2004-11-03 14:30:00,42.01,42.01,41.92,41.92,69200.0,36.4685,36.4685,36.3903,36.3903,69200.0
2004-11-03 15:00:00,41.92,41.92,41.51,41.51,77200.0,36.3903,36.3903,36.0344,36.0344,77200.0
2004-11-03 15:30:00,41.5,41.8,41.36,41.62,84300.0,36.0257,36.2862,35.9042,36.1299,84300.0
2004-11-04 09:30:00,41.56,41.99,41.56,41.93,59400.0,36.0778,36.4511,36.0778,36.399,59400.0
2004-11-04 10:00:00,41.93,42.2,41.91,42.09,55100.0,36.399,36.6334,36.3816,36.5379,55100.0
2004-11-04 10:30:00,42.07,42.38,42.05,42.38,59700.0,36.5205,36.7896,36.5032,36.7896,59700.0
2004-11-04 11:00:00,42.38,42.69,42.38,42.6,75100.0,36.7896,37.0588,36.7896,36.9806,75100.0
2004-11-04 11:30:00,42.6,42.75,42.57,42.75,28700.0,36.9806,37.1108,36.9546,37.1108,28700.0
2004-11-04 12:00:00,42.75,43.16,42.75,43.09,67200.0,37.1108,37.4668,37.1108,37.406,67200.0
2004-11-04 12:30:00,43.09,43.55,43.06,43.2,98800.0,37.406,37.8053,37.38,37.5015,98800.0
2004-11-04 13:00:00,43.2,43.95,43.19,43.85,114600.0,37.5015,38.1526,37.4928,38.0657,114600.0
2004-11-04 13:30:00,43.9,43.98,43.78,43.96,126200.0,38.1091,38.1786,38.005,38.1612,126200.0
2004-11-04 14:00:00,43.96,44.18,43.94,44.02,116600.0,38.1612,38.3522,38.1439,38.2133,116600.0
2004-11-04 14:30:00,44.05,44.24,44.04,44.23,147300.0,38.2394,38.4043,38.2307,38.3956,147300.0
2004-11-04 15:00:00,44.25,44.55,44.23,44.45,195600.0,38.413,38.6734,38.3956,38.5866,195600.0
2004-11-04 15:30:00,44.46,44.76,44.37,44.48,344200.0,38.5953,38.8557,38.5171,38.6126,344200.0
2004-11-05 09:30:00,44.4,44.41,43.11,43.73,91100.0,38.5432,38.5519,37.4234,37.9616,91100.0
2004-11-05 10:00:00,43.73,43.99,43.73,43.99,50600.0,37.9616,38.1873,37.9616,38.1873,50600.0
2004-11-05 10:30:00,43.99,44.0,43.7,43.73,54100.0,38.1873,38.196,37.9355,37.9616,54100.0
2004-11-05 11:00:00,43.73,43.73,43.25,43.63,46500.0,37.9616,37.9616,37.5449,37.8748,46500.0
2004-11-05 11:30:00,43.65,43.65,43.31,43.31,118300.0,37.8921,37.8921,37.597,37.597,118300.0
2004-11-05 12:00:00,43.32,43.32,42.91,42.92,73600.0,37.6057,37.6057,37.2497,37.2584,73600.0
2004-11-05 12:30:00,42.91,43.4,42.89,43.39,67600.0,37.2497,37.6751,37.2324,37.6664,67600.0
2004-11-05 13:00:00,43.39,43.5,43.25,43.26,62300.0,37.6664,37.7619,37.5449,37.5536,62300.0
2004-11-05 13:30:00,43.25,43.25,43.0,43.13,110000.0,37.5449,37.5449,37.3279,37.4407,110000.0
2004-11-05 14:00:00,43.13,43.17,43.09,43.16,61700.0,37.4407,37.4754,37.406,37.4668,61700.0
2004-11-05 14:30:00,43.15,43.16,42.93,43.1,67800.0,37.4581,37.4668,37.2671,37.4147,67800.0
2004-11-05 15:00:00,43.09,43.32,43.07,43.29,110400.0,37.406,37.6057,37.3886,37.5796,110400.0
2004-11-05 15:30:00,43.29,43.32,43.14,43.23,99000.0,37.5796,37.6057,37.4494,37.5275,99000.0
2004-11-08 09:30:00,42.93,43.22,42.93,42.95,34400.0,37.2671,37.5188,37.2671,37.2845,34400.0
2004-11-08 10:00:00,42.95,42.95,42.53,42.58,61700.0,37.2845,37.2845,36.9199,36.9633,61700.0
2004-11-08 10:30:00,42.58,42.6,42.38,42.42,73200.0,36.9633,36.9806,36.7896,36.8244,73200.0
2004-11-08 11:00:00,42.42,42.43,41.92,41.96,108300.0,36.8244,36.8331,36.3903,36.4251,108300.0
2004-11-08 11:30:00,41.97,42.03,41.93,42.0,73800.0,36.4337,36.4858,36.399,36.4598,73800.0
2004-11-08 12:00:00,42.0,42.41,41.99,42.21,119100.0,36.4598,36.8157,36.4511,36.6421,119100.0
2004-11-08 12:30:00,42.21,42.24,41.96,42.1,60800.0,36.6421,36.6681,36.4251,36.5466,60800.0
2004-11-08 13:00:00,42.06,42.13,42.05,42.11,49500.0,36.5119,36.5726,36.5032,36.5553,49500.0
2004-11-08 13:30:00,42.11,42.25,42.1,42.24,50200.0,36.5553,36.6768,36.5466,36.6681,50200.0
2004-11-08 14:00:00,42.24,42.25,42.17,42.24,62600.0,36.6681,36.6768,36.6074,36.6681,62600.0
2004-11-08 14:30:00,42.24,42.25,42.19,42.22,70800.0,36.6681,36.6768,36.6247,36.6508,70800.0
2004-11-08 15:00:00,42.22,42.46,42.19,42.46,71800.0,36.6508,36.8591,36.6247,36.8591,71800.0
2004-11-08 15:30:00,42.46,42.67,42.41,42.46,94200.0,36.8591,37.0414,36.8157,36.8591,94200.0
2004-11-09 09:30:00,42.75,42.89,42.46,42.55,63000.0,37.1108,37.2324,36.8591,36.9372,63000.0
2004-11-09 10:00:00,42.55,43.34,42.48,43.34,73700.0,36.9372,37.623,36.8765,37.623,73700.0
2004-11-09 10:30:00,43.33,43.33,42.87,42.96,39800.0,37.6143,37.6143,37.215,37.2931,39800.0
2004-11-09 11:00:00,42.97,42.98,42.55,42.71,45600.0,37.3018,37.3105,36.9372,37.0761,45600.0
2004-11-09 11:30:00,42.71,42.71,42.5,42.52,26900.0,37.0761,37.0761,36.8938,36.9112,26900.0
2004-11-09 12:00:00,42.51,43.21,42.44,42.66,38900.0,36.9025,37.5102,36.8417,37.0327,38900.0
2004-11-09 12:30:00,42.68,42.86,42.63,42.64,23800.0,37.0501,37.2063,37.0067,37.0154,23800.0
2004-11-09 13:00:00,42.64,42.79,42.57,42.79,27500.0,37.0154,37.1456,36.9546,37.1456,27500.0
2004-11-09 13:30:00,42.79,42.79,42.72,42.77,24000.0,37.1456,37.1456,37.0848,37.1282,24000.0
2004-11-09 14:00:00,42.75,43.08,42.75,43.04,69900.0,37.1108,37.3973,37.1108,37.3626,69900.0
2004-11-09 14:30:00,43.04,43.07,42.75,42.75,41400.0,37.3626,37.3886,37.1108,37.1108,41400.0
2004-11-09 15:00:00,42.72,42.99,42.68,42.78,61500.0,37.0848,37.3192,37.0501,37.1369,61500.0
2004-11-09 15:30:00,42.8,42.93,42.65,42.73,61800.0,37.1542,37.2671,37.024,37.0935,61800.0
2004-11-10 09:30:00,43.08,43.08,42.39,42.44,61100.0,37.3973,37.3973,36.7983,36.8417,61100.0
2004-11-10 10:00:00,42.41,42.5,42.2,42.24,74000.0,36.8157,36.8938,36.6334,36.6681,74000.0
2004-11-10 10:30:00,42.21,42.49,42.11,42.16,37700.0,36.6421,36.8851,36.5553,36.5987,37700.0
2004-11-10 11:00:00,42.16,42.4,42.13,42.4,38600.0,36.5987,36.807,36.5726,36.807,38600.0
2004-11-10 11:30:00,42.38,42.57,42.31,42.42,27700.0,36.7896,36.9546,36.7289,36.8244,27700.0
2004-11-10 12:00:00,42.4,42.43,42.35,42.35,24900.0,36.807,36.8331,36.7636,36.7636,24900.0
2004-11-10 12:30:00,42.36,42.39,42.31,42.32,23200.0,36.7723,36.7983,36.7289,36.7376,23200.0
2004-11-10 13:00:00,42.32,42.36,42.31,42.32,20900.0,36.7376,36.7723,36.7289,36.7376,20900.0
2004-11-10 13:30:00,42.32,42.34,42.25,42.26,28900.0,36.7376,36.7549,36.6768,36.6855,28900.0
2004-11-10 14:00:00,42.26,42.38,42.23,42.37,31500.0,36.6855,36.7896,36.6594,36.781,31500.0
2004-11-10 14:30:00,42.41,42.41,42.18,42.26,36500.0,36.8157,36.8157,36.616,36.6855,36500.0
2004-11-10 15:00:00,42.26,42.29,41.72,42.02,79300.0,36.6855,36.7115,36.2167,36.4771,79300.0
2004-11-10 15:30:00,42.01,42.27,41.89,42.11,73000.0,36.4685,36.6942,36.3643,36.5553,73000.0
2004-11-11 09:30:00,42.04,42.47,42.04,42.2,33000.0,36.4945,36.8678,36.4945,36.6334,33000.0
2004-11-11 10:00:00,42.2,42.48,42.13,42.42,28600.0,36.6334,36.8765,36.5726,36.8244,28600.0
2004-11-11 10:30:00,42.47,42.51,42.39,42.39,26000.0,36.8678,36.9025,36.7983,36.7983,26000.0
2004-11-11 11:00:00,42.39,42.49,42.22,42.38,29600.0,36.7983,36.8851,36.6508,36.7896,29600.0
2004-11-11 11:30:00,42.39,42.5,42.2,42.38,31200.0,36.7983,36.8938,36.6334,36.7896,31200.0
2004-11-11 12:00:00,42.39,42.43,42.38,42.42,12100.0,36.7983,36.8331,36.7896,36.8244,12100.0
2004-11-11 12:30:00,42.41,42.57,42.28,42.57,111800.0,36.8157,36.9546,36.7028,36.9546,111800.0
2004-11-11 13:00:00,42.58,42.64,42.46,42.53,18200.0,36.9633,37.0154,36.8591,36.9199,18200.0
2004-11-11 13:30:00,42.54,42.63,42.54,42.58,13000.0,36.9285,37.0067,36.9285,36.9633,13000.0
2004-11-11 14:00:00,42.57,42.66,42.55,42.66,27200.0,36.9546,37.0327,36.9372,37.0327,27200.0
2004-11-11 14:30:00,42.66,42.76,42.55,42.64,34400.0,37.0327,37.1195,36.9372,37.0154,34400.0
2004-11-11 15:00:00,42.63,42.98,42.63,42.92,37700.0,37.0067,37.3105,37.0067,37.2584,37700.0
2004-11-11 15:30:00,42.91,42.92,42.7,42.79,59600.0,37.2497,37.2584,37.0674,37.1456,59600.0
2004-11-12 09:30:00,42.97,43.18,42.75,42.81,70700.0,37.3018,37.4841,37.1108,37.1629,70700.0
2004-11-12 10:00:00,42.8,42.84,42.35,42.51,46600.0,37.1542,37.189,36.7636,36.9025,46600.0
2004-11-12 10:30:00,42.51,42.72,42.51,42.64,25600.0,36.9025,37.0848,36.9025,37.0154,25600.0
2004-11-12 11:00:00,42.6,43.03,42.57,43.02,28100.0,36.9806,37.3539,36.9546,37.3452,28100.0
2004-11-12 11:30:00,43.02,43.26,42.96,43.06,25900.0,37.3452,37.5536,37.2931,37.38,25900.0
2004-11-12 12:00:00,43.04,43.15,42.98,43.14,10900.0,37.3626,37.4581,37.3105,37.4494,10900.0
2004-11-12 12:30:00,43.15,43.4,43.15,43.27,19500.0,37.4581,37.6751,37.4581,37.5622,19500.0
2004-11-12 13:00:00,43.29,43.45,43.29,43.41,16000.0,37.5796,37.7185,37.5796,37.6838,16000.0
2004-11-12 13:30:00,43.42,43.7,43.35,43.39,45200.0,37.6925,37.9355,37.6317,37.6664,45200.0
2004-11-12 14:00:00,43.39,43.47,43.32,43.42,28900.0,37.6664,37.7359,37.6057,37.6925,28900.0
2004-11-12 14:30:00,43.42,43.54,43.28,43.28,31400.0,37.6925,37.7966,37.5709,37.5709,31400.0
2004-11-12 15:00:00,43.29,43.54,43.21,43.42,69700.0,37.5796,37.7966,37.5102,37.6925,69700.0
2004-11-12 15:30:00,43.42,43.65,43.36,43.51,59000.0,37.6925,37.8921,37.6404,37.7706,59000.0
2004-11-15 09:30:00,43.5,43.56,43.16,43.37,25200.0,37.7619,37.814,37.4668,37.6491,25200.0
2004-11-15 10:00:00,43.4,43.65,43.38,43.58,13300.0,37.6751,37.8921,37.6577,37.8314,13300.0
2004-11-15 10:30:00,43.6,43.66,43.42,43.49,16000.0,37.8487,37.9008,37.6925,37.7532,16000.0
2004-11-15 11:00:00,43.47,43.47,43.26,43.26,17800.0,37.7359,37.7359,37.5536,37.5536,17800.0
2004-11-15 11:30:00,43.26,43.32,43.08,43.12,24700.0,37.5536,37.6057,37.3973,37.432,24700.0
2004-11-15 12:00:00,43.12,43.3,43.09,43.24,14200.0,37.432,37.5883,37.406,37.5362,14200.0
2004-11-15 12:30:00,43.23,43.26,43.06,43.25,16700.0,37.5275,37.5536,37.38,37.5449,16700.0
2004-11-15 13:00:00,43.25,43.3,43.02,43.05,16700.0,37.5449,37.5883,37.3452,37.3713,16700.0
2004-11-15 13:30:00,43.05,43.12,42.95,43.0,10700.0,37.3713,37.432,37.2845,37.3279,10700.0
2004-11-15 14:00:00,42.96,43.21,42.88,43.16,16500.0,37.2931,37.5102,37.2237,37.4668,16500.0
2004-11-15 14:30:00,43.16,43.24,43.05,43.19,13900.0,37.4668,37.5362,37.3713,37.4928,13900.0
2004-11-15 15:00:00,43.2,43.38,43.2,43.23,23100.0,37.5015,37.6577,37.5015,37.5275,23100.0
2004-11-15 15:30:00,43.23,43.39,43.21,43.3,29200.0,37.5275,37.6664,37.5102,37.5883,29200.0
2004-11-16 09:30:00,43.2,43.2,42.6,42.76,22400.0,37.5015,37.5015,36.9806,37.1195,22400.0
2004-11-16 10:00:00,42.77,42.94,42.76,42.89,17200.0,37.1282,37.2758,37.1195,37.2324,17200.0
2004-11-16 10:30:00,42.86,42.9,42.79,42.9,10000.0,37.2063,37.2411,37.1456,37.2411,10000.0
2004-11-16 11:00:00,42.91,42.99,42.79,42.84,14000.0,37.2497,37.3192,37.1456,37.189,14000.0
2004-11-16 11:30:00,42.85,42.85,42.65,42.78,15500.0,37.1977,37.1977,37.024,37.1369,15500.0
2004-11-16 12:00:00,42.78,42.79,42.52,42.52,28200.0,37.1369,37.1456,36.9112,36.9112,28200.0
2004-11-16 12:30:00,42.52,42.56,42.45,42.55,32200.0,36.9112,36.9459,36.8504,36.9372,32200.0
2004-11-16 13:00:00,42.51,42.55,42.46,42.51,27800.0,36.9025,36.9372,36.8591,36.9025,27800.0
2004-11-16 13:30:00,42.51,42.54,42.45,42.45,26700.0,36.9025,36.9285,36.8504,36.8504,26700.0
2004-11-16 14:00:00,42.45,42.63,42.45,42.63,27000.0,36.8504,37.0067,36.8504,37.0067,27000.0
2004-11-16 14:30:00,42.63,42.73,42.52,42.63,34400.0,37.0067,37.0935,36.9112,37.0067,34400.0
2004-11-16 15:00:00,42.63,42.79,42.54,42.78,30200.0,37.0067,37.1456,36.9285,37.1369,30200.0
2004-11-16 15:30:00,42.79,42.86,42.78,42.85,51900.0,37.1456,37.2063,37.1369,37.1977,51900.0
2004-11-17 09:30:00,43.13,43.59,43.08,43.38,28500.0,37.4407,37.84,37.3973,37.6577,28500.0
2004-11-17 10:00:00,43.39,43.6,43.39,43.54,28800.0,37.6664,37.8487,37.6664,37.7966,28800.0
2004-11-17 10:30:00,43.55,43.55,43.41,43.48,17800.0,37.8053,37.8053,37.6838,37.7445,17800.0
2004-11-17 11:00:00,43.48,43.6,43.44,43.46,12900.0,37.7445,37.8487,37.7098,37.7272,12900.0
2004-11-17 11:30:00,43.43,43.5,43.38,43.41,27600.0,37.7011,37.7619,37.6577,37.6838,27600.0
2004-11-17 12:00:00,43.4,43.54,43.4,43.46,49700.0,37.6751,37.7966,37.6751,37.7272,49700.0
2004-11-17 12:30:00,43.45,43.47,43.35,43.35,34700.0,37.7185,37.7359,37.6317,37.6317,34700.0
2004-11-17 13:00:00,43.35,43.41,43.33,43.34,28100.0,37.6317,37.6838,37.6143,37.623,28100.0
2004-11-17 13:30:00,43.33,43.47,43.27,43.43,39100.0,37.6143,37.7359,37.5622,37.7011,39100.0
2004-11-17 14:00:00,43.42,43.43,43.23,43.28,27100.0,37.6925,37.7011,37.5275,37.5709,27100.0
2004-11-17 14:30:00,43.27,43.31,43.21,43.27,23600.0,37.5622,37.597,37.5102,37.5622,23600.0
2004-11-17 15:00:00,43.26,43.37,43.15,43.15,45100.0,37.5536,37.6491,37.4581,37.4581,45100.0
2004-11-17 15:30:00,43.15,43.4,43.06,43.32,67000.0,37.4581,37.6751,37.38,37.6057,67000.0
2004-11-18 09:30:00,43.25,43.3,42.7,42.76,35300.0,37.5449,37.5883,37.0674,37.1195,35300.0
2004-11-18 10:00:00,42.78,43.1,42.78,42.99,39600.0,37.1369,37.4147,37.1369,37.3192,39600.0
2004-11-18 10:30:00,43.01,43.07,42.99,43.02,27800.0,37.3365,37.3886,37.3192,37.3452,27800.0
2004-11-18 11:00:00,43.02,43.02,42.96,42.98,36100.0,37.3452,37.3452,37.2931,37.3105,36100.0
2004-11-18 11:30:00,42.98,43.0,42.97,43.0,15700.0,37.3105,37.3279,37.3018,37.3279,15700.0
2004-11-18 12:00:00,42.99,43.0,42.89,42.95,28200.0,37.3192,37.3279,37.2324,37.2845,28200.0
2004-11-18 12:30:00,42.94,42.94,42.87,42.89,15500.0,37.2758,37.2758,37.215,37.2324,15500.0
2004-11-18 13:00:00,42.89,42.89,42.85,42.85,37100.0,37.2324,37.2324,37.1977,37.1977,37100.0
2004-11-18 13:30:00,42.85,42.89,42.81,42.87,19300.0,37.1977,37.2324,37.1629,37.215,19300.0
2004-11-18 14:00:00,42.87,42.95,42.81,42.93,28900.0,37.215,37.2845,37.1629,37.2671,28900.0
2004-11-18 14:30:00,42.94,42.98,42.77,42.98,45900.0,37.2758,37.3105,37.1282,37.3105,45900.0
2004-11-18 15:00:00,42.99,43.0,42.69,42.7,135100.0,37.3192,37.3279,37.0588,37.0674,135100.0
2004-11-18 15:30:00,42.69,42.8,42.65,42.77,101100.0,37.0588,37.1542,37.024,37.1282,101100.0
2004-11-19 09:30:00,42.77,42.8,42.56,42.64,47000.0,37.1282,37.1542,36.9459,37.0154,47000.0
2004-11-19 10:00:00,42.6,42.69,42.5,42.51,26400.0,36.9806,37.0588,36.8938,36.9025,26400.0
2004-11-19 10:30:00,42.5,42.51,42.04,42.11,53300.0,36.8938,36.9025,36.4945,36.5553,53300.0
2004-11-19 11:00:00,42.08,42.08,41.91,42.05,51700.0,36.5292,36.5292,36.3816,36.5032,51700.0
2004-11-19 11:30:00,42.02,42.05,41.99,41.99,18000.0,36.4771,36.5032,36.4511,36.4511,18000.0
2004-11-19 12:00:00,41.98,42.0,41.91,41.93,14700.0,36.4424,36.4598,36.3816,36.399,14700.0
2004-11-19 12:30:00,41.95,42.01,41.84,41.94,17100.0,36.4164,36.4685,36.3209,36.4077,17100.0
2004-11-19 13:00:00,41.93,41.93,41.85,41.89,20900.0,36.399,36.399,36.3296,36.3643,20900.0
2004-11-19 13:30:00,41.89,41.93,41.87,41.93,25800.0,36.3643,36.399,36.3469,36.399,25800.0
2004-11-19 14:00:00,41.93,42.05,41.93,41.99,34400.0,36.399,36.5032,36.399,36.4511,34400.0
2004-11-19 14:30:00,41.98,42.1,41.98,42.04,46600.0,36.4424,36.5466,36.4424,36.4945,46600.0
2004-11-19 15:00:00,42.04,42.14,41.96,41.96,48600.0,36.4945,36.5813,36.4251,36.4251,48600.0
2004-11-19 15:30:00,41.96,42.05,41.93,42.02,68700.0,36.4251,36.5032,36.399,36.4771,68700.0
2004-11-22 09:30:00,42.1,42.4,42.03,42.31,23600.0,36.5466,36.807,36.4858,36.7289,23600.0
2004-11-22 10:00:00,42.31,42.33,42.22,42.25,9000.0,36.7289,36.7462,36.6508,36.6768,9000.0
2004-11-22 10:30:00,42.19,42.19,42.03,42.13,23000.0,36.6247,36.6247,36.4858,36.5726,23000.0
2004-11-22 11:00:00,42.13,42.17,42.05,42.1,28300.0,36.5726,36.6074,36.5032,36.5466,28300.0
2004-11-22 11:30:00,42.1,42.19,42.1,42.15,47600.0,36.5466,36.6247,36.5466,36.59,47600.0
2004-11-22 12:00:00,42.16,42.18,42.13,42.16,21700.0,36.5987,36.616,36.5726,36.5987,21700.0
2004-11-22 12:30:00,42.16,42.23,42.14,42.22,37700.0,36.5987,36.6594,36.5813,36.6508,37700.0
2004-11-22 13:00:00,42.22,42.33,42.22,42.33,18700.0,36.6508,36.7462,36.6508,36.7462,18700.0
2004-11-22 13:30:00,42.31,42.6,42.3,42.52,33600.0,36.7289,36.9806,36.7202,36.9112,33600.0
2004-11-22 14:00:00,42.53,42.75,42.51,42.73,28500.0,36.9199,37.1108,36.9025,37.0935,28500.0
2004-11-22 14:30:00,42.72,42.72,42.59,42.67,21500.0,37.0848,37.0848,36.9719,37.0414,21500.0
2004-11-22 15:00:00,42.67,42.84,42.64,42.84,38100.0,37.0414,37.189,37.0154,37.189,38100.0
2004-11-22 15:30:00,42.84,43.0,42.8,42.99,84300.0,37.189,37.3279,37.1542,37.3192,84300.0
2004-11-23 09:30:00,43.0,43.15,42.88,43.06,88300.0,37.3279,37.4581,37.2237,37.38,88300.0
2004-11-23 10:00:00,43.11,43.31,43.04,43.26,200600.0,37.4234,37.597,37.3626,37.5536,200600.0
2004-11-23 10:30:00,43.24,43.42,43.2,43.42,59200.0,37.5362,37.6925,37.5015,37.6925,59200.0
2004-11-23 11:00:00,43.35,43.35,43.21,43.31,27700.0,37.6317,37.6317,37.5102,37.597,27700.0
2004-11-23 11:30:00,43.31,43.47,43.29,43.36,39100.0,37.597,37.7359,37.5796,37.6404,39100.0
2004-11-23 12:00:00,43.36,43.37,43.31,43.37,21800.0,37.6404,37.6491,37.597,37.6491,21800.0
2004-11-23 12:30:00,43.37,43.65,43.37,43.63,21300.0,37.6491,37.8921,37.6491,37.8748,21300.0
2004-11-23 13:00:00,43.63,43.64,43.52,43.52,17100.0,37.8748,37.8834,37.7793,37.7793,17100.0
2004-11-23 13:30:00,43.52,43.53,43.4,43.45,25800.0,37.7793,37.788,37.6751,37.7185,25800.0
2004-11-23 14:00:00,43.45,44.04,43.45,43.99,128700.0,37.7185,38.2307,37.7185,38.1873,128700.0
2004-11-23 14:30:00,43.99,44.05,43.88,43.92,62200.0,38.1873,38.2394,38.0918,38.1265,62200.0
2004-11-23 15:00:00,43.92,43.95,43.64,43.73,59700.0,38.1265,38.1526,37.8834,37.9616,59700.0
2004-11-23 15:30:00,43.72,43.78,43.57,43.72,87500.0,37.9529,38.005,37.8227,37.9529,87500.0
2004-11-24 09:30:00,43.9,44.25,43.89,44.02,53600.0,38.1091,38.413,38.1005,38.2133,53600.0
2004-11-24 10:00:00,44.02,44.16,43.94,44.04,35200.0,38.2133,38.3348,38.1439,38.2307,35200.0
2004-11-24 10:30:00,44.01,44.07,43.96,44.0,30800.0,38.2046,38.2567,38.1612,38.196,30800.0
2004-11-24 11:00:00,44.0,44.15,43.9,44.15,67500.0,38.196,38.3262,38.1091,38.3262,67500.0
2004-11-24 11:30:00,44.15,44.58,44.13,44.5,70400.0,38.3262,38.6994,38.3088,38.63,70400.0
2004-11-24 12:00:00,44.51,44.74,44.51,44.7,53400.0,38.6387,38.8383,38.6387,38.8036,53400.0
2004-11-24 12:30:00,44.7,44.84,44.51,44.6,35000.0,38.8036,38.9252,38.6387,38.7168,35000.0
2004-11-24 13:00:00,44.65,44.65,44.5,44.55,32100.0,38.7602,38.7602,38.63,38.6734,32100.0
2004-11-24 13:30:00,44.55,44.8,44.55,44.79,26400.0,38.6734,38.8904,38.6734,38.8817,26400.0
2004-11-24 14:00:00,44.81,45.05,44.8,44.91,90400.0,38.8991,39.1074,38.8904,38.9859,90400.0
2004-11-24 14:30:00,44.91,45.02,44.79,44.91,34900.0,38.9859,39.0814,38.8817,38.9859,34900.0
2004-11-24 15:00:00,44.91,44.98,44.83,44.97,51700.0,38.9859,39.0467,38.9165,39.038,51700.0
2004-11-24 15:30:00,44.98,45.03,44.92,44.99,70300.0,39.0467,39.0901,38.9946,39.0554,70300.0
2004-11-26 09:30:00,44.99,45.17,44.8,44.8,27800.0,39.0554,39.2116,38.8904,38.8904,27800.0
2004-11-26 10:00:00,44.8,45.08,44.78,45.08,12700.0,38.8904,39.1335,38.8731,39.1335,12700.0
2004-11-26 10:30:00,45.03,45.03,44.94,44.99,3600.0,39.0901,39.0901,39.012,39.0554,3600.0
2004-11-26 11:00:00,44.99,45.0,44.85,44.86,5500.0,39.0554,39.064,38.9338,38.9425,5500.0
2004-11-26 11:30:00,44.86,44.89,44.7,44.7,4900.0,38.9425,38.9686,38.8036,38.8036,4900.0
2004-11-26 12:00:00,44.7,44.76,44.63,44.69,7200.0,38.8036,38.8557,38.7429,38.7949,7200.0
2004-11-26 12:30:00,44.69,44.7,44.6,44.68,15100.0,38.7949,38.8036,38.7168,38.7863,15100.0
2004-11-26 13:00:00,44.67,44.68,44.67,44.68,1900.0,38.7776,38.7863,38.7776,38.7863,1900.0
2004-11-26 13:30:00,44.68,44.68,44.68,44.68,0.0,38.7863,38.7863,38.7863,38.7863,0.0
2004-11-26 14:00:00,44.68,44.68,44.68,44.68,0.0,38.7863,38.7863,38.7863,38.7863,0.0
2004-11-26 14:30:00,44.68,44.68,44.68,44.68,0.0,38.7863,38.7863,38.7863,38.7863,0.0
2004-11-26 15:00:00,44.68,44.68,44.68,44.68,0.0,38.7863,38.7863,38.7863,38.7863,0.0
2004-11-26 15:30:00,44.68,44.68,44.68,44.68,0.0,38.7863,38.7863,38.7863,38.7863,0.0
2004-11-29 09:30:00,44.62,44.63,44.3,44.54,35700.0,38.7342,38.7429,38.4564,38.6647,35700.0
2004-11-29 10:00:00,44.53,44.53,44.32,44.45,17100.0,38.656,38.656,38.4737,38.5866,17100.0
2004-11-29 10:30:00,44.46,44.68,44.46,44.68,19500.0,38.5953,38.7863,38.5953,38.7863,19500.0
2004-11-29 11:00:00,44.67,44.7,44.41,44.41,61100.0,38.7776,38.8036,38.5519,38.5519,61100.0
2004-11-29 11:30:00,44.42,44.6,44.27,44.59,21300.0,38.5606,38.7168,38.4303,38.7081,21300.0
2004-11-29 12:00:00,44.52,44.65,44.4,44.46,9900.0,38.6474,38.7602,38.5432,38.5953,9900.0
2004-11-29 12:30:00,44.44,44.45,44.41,44.44,12700.0,38.5779,38.5866,38.5519,38.5779,12700.0
2004-11-29 13:00:00,44.47,44.55,44.47,44.49,15400.0,38.604,38.6734,38.604,38.6213,15400.0
2004-11-29 13:30:00,44.5,44.59,44.49,44.55,15800.0,38.63,38.7081,38.6213,38.6734,15800.0
2004-11-29 14:00:00,44.58,44.59,44.39,44.52,10000.0,38.6994,38.7081,38.5345,38.6474,10000.0
2004-11-29 14:30:00,44.53,44.64,44.42,44.64,20400.0,38.656,38.7515,38.5606,38.7515,20400.0
2004-11-29 15:00:00,44.64,44.8,44.61,44.7,49500.0,38.7515,38.8904,38.7255,38.8036,49500.0
2004-11-29 15:30:00,44.71,44.71,44.55,44.64,48200.0,38.8123,38.8123,38.6734,38.7515,48200.0
2004-11-30 09:30:00,44.44,44.6,44.39,44.47,84100.0,38.5779,38.7168,38.5345,38.604,84100.0
2004-11-30 10:00:00,44.47,44.7,44.47,44.53,36300.0,38.604,38.8036,38.604,38.656,36300.0
2004-11-30 10:30:00,44.53,44.65,44.53,44.54,116800.0,38.656,38.7602,38.656,38.6647,116800.0
2004-11-30 11:00:00,44.54,44.65,44.51,44.64,122800.0,38.6647,38.7602,38.6387,38.7515,122800.0
2004-11-30 11:30:00,44.65,44.65,44.52,44.6,15300.0,38.7602,38.7602,38.6474,38.7168,15300.0
2004-11-30 12:00:00,44.63,44.64,44.52,44.61,30100.0,38.7429,38.7515,38.6474,38.7255,30100.0
2004-11-30 12:30:00,44.59,44.63,44.57,44.62,10600.0,38.7081,38.7429,38.6908,38.7342,10600.0
2004-11-30 13:00:00,44.62,44.66,44.62,44.63,11400.0,38.7342,38.7689,38.7342,38.7429,11400.0
2004-11-30 13:30:00,44.64,44.64,44.45,44.63,13800.0,38.7515,38.7515,38.5866,38.7429,13800.0
2004-11-30 14:00:00,44.62,44.63,44.54,44.59,14100.0,38.7342,38.7429,38.6647,38.7081,14100.0
2004-11-30 14:30:00,44.59,44.63,44.52,44.59,15300.0,38.7081,38.7429,38.6474,38.7081,15300.0
2004-11-30 15:00:00,44.61,44.7,44.59,44.63,32000.0,38.7255,38.8036,38.7081,38.7429,32000.0
2004-11-30 15:30:00,44.63,44.69,44.6,44.69,37300.0,38.7429,38.7949,38.7168,38.7949,37300.0
2004-12-01 09:30:00,44.65,45.0,44.65,44.95,40500.0,38.7602,39.064,38.7602,39.0206,40500.0
2004-12-01 10:00:00,45.0,45.06,44.83,44.96,27400.0,39.064,39.1161,38.9165,39.0293,27400.0
2004-12-01 10:30:00,45.0,45.2,45.0,45.09,41000.0,39.064,39.2377,39.064,39.1422,41000.0
2004-12-01 11:00:00,45.1,45.15,45.07,45.13,28900.0,39.1509,39.1943,39.1248,39.1769,28900.0
2004-12-01 11:30:00,45.11,45.18,44.98,45.05,33800.0,39.1595,39.2203,39.0467,39.1074,33800.0
2004-12-01 12:00:00,45.0,45.12,45.0,45.09,15000.0,39.064,39.1682,39.064,39.1422,15000.0
2004-12-01 12:30:00,45.06,45.15,45.03,45.11,10200.0,39.1161,39.1943,39.0901,39.1595,10200.0
2004-12-01 13:00:00,45.11,45.18,45.05,45.08,18800.0,39.1595,39.2203,39.1074,39.1335,18800.0
2004-12-01 13:30:00,45.09,45.15,45.0,45.15,35100.0,39.1422,39.1943,39.064,39.1943,35100.0
2004-12-01 14:00:00,45.14,45.25,45.1,45.25,17600.0,39.1856,39.2811,39.1509,39.2811,17600.0
2004-12-01 14:30:00,45.2,45.25,45.14,45.24,12400.0,39.2377,39.2811,39.1856,39.2724,12400.0
2004-12-01 15:00:00,45.23,45.28,45.13,45.28,23200.0,39.2637,39.3071,39.1769,39.3071,23200.0
2004-12-01 15:30:00,45.29,45.29,45.0,45.26,62400.0,39.3158,39.3158,39.064,39.2897,62400.0
2004-12-02 09:30:00,45.3,45.75,45.3,45.52,38500.0,39.3245,39.7151,39.3245,39.5155,38500.0
2004-12-02 10:00:00,45.52,45.74,45.47,45.67,36500.0,39.5155,39.7064,39.472,39.6457,36500.0
2004-12-02 10:30:00,45.65,45.75,45.65,45.75,27000.0,39.6283,39.7151,39.6283,39.7151,27000.0
2004-12-02 11:00:00,45.74,45.99,45.74,45.77,24500.0,39.7064,39.9235,39.7064,39.7325,24500.0
2004-12-02 11:30:00,45.78,45.84,45.74,45.81,27800.0,39.7412,39.7932,39.7064,39.7672,27800.0
2004-12-02 12:00:00,45.82,45.92,45.82,45.83,27100.0,39.7759,39.8627,39.7759,39.7846,27100.0
2004-12-02 12:30:00,45.84,45.88,45.83,45.88,40300.0,39.7932,39.828,39.7846,39.828,40300.0
2004-12-02 13:00:00,45.88,45.88,45.7,45.7,25300.0,39.828,39.828,39.6717,39.6717,25300.0
2004-12-02 13:30:00,45.7,45.79,45.7,45.73,21700.0,39.6717,39.7498,39.6717,39.6978,21700.0
2004-12-02 14:00:00,45.74,45.88,45.74,45.86,23700.0,39.7064,39.828,39.7064,39.8106,23700.0
2004-12-02 14:30:00,45.87,45.91,45.82,45.82,20000.0,39.8193,39.854,39.7759,39.7759,20000.0
2004-12-02 15:00:00,45.83,45.85,45.7,45.85,33600.0,39.7846,39.8019,39.6717,39.8019,33600.0
2004-12-02 15:30:00,45.85,45.9,45.78,45.79,39300.0,39.8019,39.8453,39.7412,39.7498,39300.0
2004-12-03 09:30:00,45.6,45.7,45.49,45.7,29000.0,39.5849,39.6717,39.4894,39.6717,29000.0
2004-12-03 10:00:00,45.7,45.89,45.7,45.86,18800.0,39.6717,39.8366,39.6717,39.8106,18800.0
2004-12-03 10:30:00,45.8,45.81,45.67,45.73,9600.0,39.7585,39.7672,39.6457,39.6978,9600.0
2004-12-03 11:00:00,45.75,45.85,45.69,45.78,25900.0,39.7151,39.8019,39.663,39.7412,25900.0
2004-12-03 11:30:00,45.78,45.89,45.77,45.8,8700.0,39.7412,39.8366,39.7325,39.7585,8700.0
2004-12-03 12:00:00,45.79,45.99,45.79,45.97,16600.0,39.7498,39.9235,39.7498,39.9061,16600.0
2004-12-03 12:30:00,45.97,45.97,45.81,45.85,10700.0,39.9061,39.9061,39.7672,39.8019,10700.0
2004-12-03 13:00:00,45.87,45.94,45.78,45.94,11000.0,39.8193,39.88,39.7412,39.88,11000.0
2004-12-03 13:30:00,45.94,46.08,45.94,46.08,20800.0,39.88,40.0016,39.88,40.0016,20800.0
2004-12-03 14:00:00,46.09,46.35,46.09,46.35,29500.0,40.0103,40.236,40.0103,40.236,29500.0
2004-12-03 14:30:00,46.34,46.35,46.04,46.1,33700.0,40.2273,40.236,39.9669,40.0189,33700.0
2004-12-03 15:00:00,46.1,46.16,45.94,46.16,27600.0,40.0189,40.071,39.88,40.071,27600.0
2004-12-03 15:30:00,46.13,46.17,45.97,46.06,42500.0,40.045,40.0797,39.9061,39.9842,42500.0
2004-12-06 09:30:00,46.11,46.11,45.25,45.49,55300.0,40.0276,40.0276,39.2811,39.4894,55300.0
2004-12-06 10:00:00,45.46,45.68,45.35,45.62,23300.0,39.4634,39.6543,39.3679,39.6023,23300.0
2004-12-06 10:30:00,45.59,45.6,45.46,45.53,9700.0,39.5762,39.5849,39.4634,39.5241,9700.0
2004-12-06 11:00:00,45.48,45.57,45.3,45.54,14100.0,39.4807,39.5589,39.3245,39.5328,14100.0
2004-12-06 11:30:00,45.56,45.62,45.46,45.6,7700.0,39.5502,39.6023,39.4634,39.5849,7700.0
2004-12-06 12:00:00,45.6,45.68,45.6,45.66,14100.0,39.5849,39.6543,39.5849,39.637,14100.0
2004-12-06 12:30:00,45.66,45.7,45.57,45.64,8700.0,39.637,39.6717,39.5589,39.6196,8700.0
2004-12-06 13:00:00,45.64,45.85,45.63,45.85,9100.0,39.6196,39.8019,39.6109,39.8019,9100.0
2004-12-06 13:30:00,45.85,45.96,45.85,45.91,9800.0,39.8019,39.8974,39.8019,39.854,9800.0
2004-12-06 14:00:00,45.91,45.97,45.82,45.97,8800.0,39.854,39.9061,39.7759,39.9061,8800.0
2004-12-06 14:30:00,45.97,46.16,45.89,46.16,22400.0,39.9061,40.071,39.8366,40.071,22400.0
2004-12-06 15:00:00,46.17,46.17,46.0,46.01,31100.0,40.0797,40.0797,39.9321,39.9408,31100.0
2004-12-06 15:30:00,46.01,46.01,45.81,45.85,33300.0,39.9408,39.9408,39.7672,39.8019,33300.0
2004-12-07 09:30:00,45.96,45.99,45.83,45.89,8600.0,39.8974,39.9235,39.7846,39.8366,8600.0
2004-12-07 10:00:00,45.93,46.06,45.66,45.66,15900.0,39.8714,39.9842,39.637,39.637,15900.0
2004-12-07 10:30:00,45.67,45.7,45.62,45.67,10300.0,39.6457,39.6717,39.6023,39.6457,10300.0
2004-12-07 11:00:00,45.67,45.69,45.59,45.63,11600.0,39.6457,39.663,39.5762,39.6109,11600.0
2004-12-07 11:30:00,45.66,45.88,45.66,45.85,9700.0,39.637,39.828,39.637,39.8019,9700.0
2004-12-07 12:00:00,45.85,45.85,45.67,45.74,15600.0,39.8019,39.8019,39.6457,39.7064,15600.0
2004-12-07 12:30:00,45.73,45.78,45.65,45.69,40800.0,39.6978,39.7412,39.6283,39.663,40800.0
2004-12-07 13:00:00,45.68,45.7,45.35,45.68,72400.0,39.6543,39.6717,39.3679,39.6543,72400.0
2004-12-07 13:30:00,45.67,45.7,45.61,45.66,48600.0,39.6457,39.6717,39.5936,39.637,48600.0
2004-12-07 14:00:00,45.66,45.83,45.65,45.81,13800.0,39.637,39.7846,39.6283,39.7672,13800.0
2004-12-07 14:30:00,45.81,45.81,45.55,45.59,38300.0,39.7672,39.7672,39.5415,39.5762,38300.0
2004-12-07 15:00:00,45.55,45.61,45.51,45.58,38200.0,39.5415,39.5936,39.5068,39.5675,38200.0
2004-12-07 15:30:00,45.58,45.68,45.55,45.6,40000.0,39.5675,39.6543,39.5415,39.5849,40000.0
2004-12-08 09:30:00,45.6,45.79,45.6,45.79,31200.0,39.5849,39.7498,39.5849,39.7498,31200.0
2004-12-08 10:00:00,45.79,45.83,45.72,45.75,48700.0,39.7498,39.7846,39.6891,39.7151,48700.0
2004-12-08 10:30:00,45.77,45.77,45.68,45.74,180500.0,39.7325,39.7325,39.6543,39.7064,180500.0
2004-12-08 11:00:00,45.73,45.85,45.63,45.8,92200.0,39.6978,39.8019,39.6109,39.7585,92200.0
2004-12-08 11:30:00,45.78,45.89,45.73,45.8,20300.0,39.7412,39.8366,39.6978,39.7585,20300.0
2004-12-08 12:00:00,45.8,45.89,45.77,45.85,6900.0,39.7585,39.8366,39.7325,39.8019,6900.0
2004-12-08 12:30:00,45.85,45.9,45.81,45.9,16400.0,39.8019,39.8453,39.7672,39.8453,16400.0
2004-12-08 13:00:00,45.9,46.08,45.9,46.01,25800.0,39.8453,40.0016,39.8453,39.9408,25800.0
2004-12-08 13:30:00,46.05,46.07,45.98,46.03,19900.0,39.9755,39.9929,39.9148,39.9582,19900.0
2004-12-08 14:00:00,46.03,46.07,45.99,45.99,12000.0,39.9582,39.9929,39.9235,39.9235,12000.0
2004-12-08 14:30:00,46.0,46.03,45.88,45.9,12100.0,39.9321,39.9582,39.828,39.8453,12100.0
2004-12-08 15:00:00,45.91,45.91,45.8,45.85,15800.0,39.854,39.854,39.7585,39.8019,15800.0
2004-12-08 15:30:00,45.84,45.96,45.82,45.93,74500.0,39.7932,39.8974,39.7759,39.8714,74500.0
2004-12-09 09:30:00,45.9,45.93,45.8,45.81,72100.0,39.8453,39.8714,39.7585,39.7672,72100.0
2004-12-09 10:00:00,45.85,45.9,45.8,45.9,61500.0,39.8019,39.8453,39.7585,39.8453,61500.0
2004-12-09 10:30:00,45.84,45.91,45.81,45.88,10300.0,39.7932,39.854,39.7672,39.828,10300.0
2004-12-09 11:00:00,45.87,45.89,45.81,45.82,22200.0,39.8193,39.8366,39.7672,39.7759,22200.0
2004-12-09 11:30:00,45.85,45.91,45.85,45.88,15900.0,39.8019,39.854,39.8019,39.828,15900.0
2004-12-09 12:00:00,45.88,46.02,45.87,46.02,49500.0,39.828,39.9495,39.8193,39.9495,49500.0
2004-12-09 12:30:00,45.98,45.98,45.7,45.79,17200.0,39.9148,39.9148,39.6717,39.7498,17200.0
2004-12-09 13:00:00,45.83,46.0,45.82,45.95,14100.0,39.7846,39.9321,39.7759,39.8887,14100.0
2004-12-09 13:30:00,45.94,45.99,45.73,45.93,13900.0,39.88,39.9235,39.6978,39.8714,13900.0
2004-12-09 14:00:00,45.93,45.95,45.85,45.85,17300.0,39.8714,39.8887,39.8019,39.8019,17300.0
2004-12-09 14:30:00,45.85,46.02,45.84,45.95,16300.0,39.8019,39.9495,39.7932,39.8887,16300.0
2004-12-09 15:00:00,45.95,45.99,45.76,45.91,21300.0,39.8887,39.9235,39.7238,39.854,21300.0
2004-12-09 15:30:00,45.9,46.0,45.89,45.99,31300.0,39.8453,39.9321,39.8366,39.9235,31300.0
2004-12-10 09:30:00,45.8,46.15,45.73,45.98,18700.0,39.7585,40.0623,39.6978,39.9148,18700.0
2004-12-10 10:00:00,45.95,46.11,45.8,45.86,12400.0,39.8887,40.0276,39.7585,39.8106,12400.0
2004-12-10 10:30:00,45.87,45.93,45.8,45.88,5800.0,39.8193,39.8714,39.7585,39.828,5800.0
2004-12-10 11:00:00,45.9,46.0,45.89,45.95,6900.0,39.8453,39.9321,39.8366,39.8887,6900.0
2004-12-10 11:30:00,45.95,46.12,45.95,46.0,8300.0,39.8887,40.0363,39.8887,39.9321,8300.0
2004-12-10 12:00:00,46.03,46.2,46.03,46.19,12100.0,39.9582,40.1058,39.9582,40.0971,12100.0
2004-12-10 12:30:00,46.19,46.19,46.12,46.19,7400.0,40.0971,40.0971,40.0363,40.0971,7400.0
2004-12-10 13:00:00,46.15,46.16,46.0,46.01,13000.0,40.0623,40.071,39.9321,39.9408,13000.0
2004-12-10 13:30:00,46.01,46.1,46.01,46.08,8100.0,39.9408,40.0189,39.9408,40.0016,8100.0
2004-12-10 14:00:00,46.1,46.1,46.03,46.04,13500.0,40.0189,40.0189,39.9582,39.9669,13500.0
2004-12-10 14:30:00,46.04,46.05,45.96,46.0,29100.0,39.9669,39.9755,39.8974,39.9321,29100.0
2004-12-10 15:00:00,46.0,46.07,45.99,46.03,19400.0,39.9321,39.9929,39.9235,39.9582,19400.0
2004-12-10 15:30:00,46.01,46.07,45.97,46.05,32100.0,39.9408,39.9929,39.9061,39.9755,32100.0
2004-12-13 09:30:00,46.05,46.15,45.97,46.12,32400.0,39.9755,40.0623,39.9061,40.0363,32400.0
2004-12-13 10:00:00,46.04,46.2,46.0,46.15,15100.0,39.9669,40.1058,39.9321,40.0623,15100.0
2004-12-13 10:30:00,46.14,46.22,46.08,46.2,10500.0,40.0537,40.1231,40.0016,40.1058,10500.0
2004-12-13 11:00:00,46.22,46.5,46.2,46.5,14300.0,40.1231,40.3662,40.1058,40.3662,14300.0
2004-12-13 11:30:00,46.5,46.5,46.34,46.39,12800.0,40.3662,40.3662,40.2273,40.2707,12800.0
2004-12-13 12:00:00,46.34,46.5,46.33,46.38,8400.0,40.2273,40.3662,40.2186,40.262,8400.0
2004-12-13 12:30:00,46.38,46.48,46.38,46.45,12800.0,40.262,40.3488,40.262,40.3228,12800.0
2004-12-13 13:00:00,46.44,46.5,46.44,46.47,7200.0,40.3141,40.3662,40.3141,40.3401,7200.0
2004-12-13 13:30:00,46.49,46.55,46.37,46.48,9200.0,40.3575,40.4096,40.2533,40.3488,9200.0
2004-12-13 14:00:00,46.48,46.52,46.31,46.33,9100.0,40.3488,40.3835,40.2012,40.2186,9100.0
2004-12-13 14:30:00,46.33,46.37,46.24,46.29,11300.0,40.2186,40.2533,40.1405,40.1839,11300.0
2004-12-13 15:00:00,46.31,46.35,46.3,46.35,13100.0,40.2012,40.236,40.1926,40.236,13100.0
2004-12-13 15:30:00,46.35,46.36,46.25,46.3,28400.0,40.236,40.2446,40.1492,40.1926,28400.0
2004-12-14 09:30:00,46.15,46.43,46.12,46.35,18800.0,40.0623,40.3054,40.0363,40.236,18800.0
2004-12-14 10:00:00,46.3,46.46,46.3,46.35,12800.0,40.1926,40.3315,40.1926,40.236,12800.0
2004-12-14 10:30:00,46.35,46.43,46.29,46.42,11100.0,40.236,40.3054,40.1839,40.2967,11100.0
2004-12-14 11:00:00,46.42,46.97,46.39,46.57,69000.0,40.2967,40.7742,40.2707,40.4269,69000.0
2004-12-14 11:30:00,46.57,46.8,46.48,46.75,44200.0,40.4269,40.6266,40.3488,40.5832,44200.0
2004-12-14 12:00:00,46.75,46.95,46.67,46.92,33000.0,40.5832,40.7568,40.5138,40.7308,33000.0
2004-12-14 12:30:00,46.92,46.94,46.83,46.84,14400.0,40.7308,40.7481,40.6526,40.6613,14400.0
2004-12-14 13:00:00,46.84,46.95,46.83,46.95,16000.0,40.6613,40.7568,40.6526,40.7568,16000.0
2004-12-14 13:30:00,46.95,46.95,46.65,46.77,16000.0,40.7568,40.7568,40.4964,40.6006,16000.0
2004-12-14 14:00:00,46.79,46.85,46.67,46.81,24400.0,40.6179,40.67,40.5138,40.6353,24400.0
2004-12-14 14:30:00,46.85,46.85,46.71,46.8,20400.0,40.67,40.67,40.5485,40.6266,20400.0
2004-12-14 15:00:00,46.8,46.96,46.8,46.95,41900.0,40.6266,40.7655,40.6266,40.7568,41900.0
2004-12-14 15:30:00,46.95,46.95,46.76,46.9,54600.0,40.7568,40.7568,40.5919,40.7134,54600.0
2004-12-15 09:30:00,46.35,46.45,46.31,46.33,54000.0,40.236,40.3228,40.2012,40.2186,54000.0
2004-12-15 10:00:00,46.33,46.6,46.33,46.53,30300.0,40.2186,40.453,40.2186,40.3922,30300.0
2004-12-15 10:30:00,46.54,46.68,46.51,46.61,24700.0,40.4009,40.5224,40.3749,40.4617,24700.0
2004-12-15 11:00:00,46.63,46.7,46.52,46.55,28900.0,40.479,40.5398,40.3835,40.4096,28900.0
2004-12-15 11:30:00,46.55,46.59,46.51,46.52,9400.0,40.4096,40.4443,40.3749,40.3835,9400.0
2004-12-15 12:00:00,46.52,46.58,46.47,46.49,16400.0,40.3835,40.4356,40.3401,40.3575,16400.0
2004-12-15 12:30:00,46.5,46.55,46.46,46.53,30100.0,40.3662,40.4096,40.3315,40.3922,30100.0
2004-12-15 13:00:00,46.53,46.59,46.46,46.52,31200.0,40.3922,40.4443,40.3315,40.3835,31200.0
2004-12-15 13:30:00,46.51,46.54,46.47,46.5,15000.0,40.3749,40.4009,40.3401,40.3662,15000.0
2004-12-15 14:00:00,46.53,46.55,46.43,46.46,50300.0,40.3922,40.4096,40.3054,40.3315,50300.0
2004-12-15 14:30:00,46.44,46.45,46.39,46.44,68200.0,40.3141,40.3228,40.2707,40.3141,68200.0
2004-12-15 15:00:00,46.41,46.56,46.41,46.56,21500.0,40.2881,40.4183,40.2881,40.4183,21500.0
2004-12-15 15:30:00,46.57,46.67,46.57,46.64,72700.0,40.4269,40.5138,40.4269,40.4877,72700.0
2004-12-16 09:30:00,46.8,47.0,46.77,46.92,41500.0,40.6266,40.8002,40.6006,40.7308,41500.0
2004-12-16 10:00:00,47.0,47.49,47.0,47.42,40400.0,40.8002,41.2256,40.8002,41.1648,40400.0
2004-12-16 10:30:00,47.41,47.42,47.16,47.32,31100.0,41.1561,41.1648,40.9391,41.078,31100.0
2004-12-16 11:00:00,47.32,47.36,47.15,47.26,21700.0,41.078,41.1127,40.9304,41.0259,21700.0
2004-12-16 11:30:00,47.25,47.32,47.17,47.21,19300.0,41.0172,41.078,40.9478,40.9825,19300.0
2004-12-16 12:00:00,47.23,47.24,47.02,47.16,13300.0,40.9999,41.0086,40.8176,40.9391,13300.0
2004-12-16 12:30:00,47.16,47.16,47.06,47.15,9600.0,40.9391,40.9391,40.8523,40.9304,9600.0
2004-12-16 13:00:00,47.15,47.15,46.9,46.91,14600.0,40.9304,40.9304,40.7134,40.7221,14600.0
2004-12-16 13:30:00,46.89,46.91,46.77,46.79,14900.0,40.7047,40.7221,40.6006,40.6179,14900.0
2004-12-16 14:00:00,46.8,46.81,46.6,46.61,21400.0,40.6266,40.6353,40.453,40.4617,21400.0
2004-12-16 14:30:00,46.61,46.73,46.58,46.62,34600.0,40.4617,40.5658,40.4356,40.4704,34600.0
2004-12-16 15:00:00,46.6,46.98,46.58,46.95,26000.0,40.453,40.7829,40.4356,40.7568,26000.0
2004-12-16 15:30:00,46.95,47.0,46.8,46.94,33000.0,40.7568,40.8002,40.6266,40.7481,33000.0
2004-12-17 09:30:00,46.95,46.97,46.66,46.91,77900.0,40.7568,40.7742,40.5051,40.7221,77900.0
2004-12-17 10:00:00,46.89,47.05,46.81,47.01,20600.0,40.7047,40.8436,40.6353,40.8089,20600.0
2004-12-17 10:30:00,46.99,47.37,46.89,47.35,39100.0,40.7915,41.1214,40.7047,41.1041,39100.0
2004-12-17 11:00:00,47.31,47.37,47.19,47.35,26700.0,41.0693,41.1214,40.9652,41.1041,26700.0
2004-12-17 11:30:00,47.35,47.58,47.32,47.42,44200.0,41.1041,41.3037,41.078,41.1648,44200.0
2004-12-17 12:00:00,47.37,47.41,47.25,47.32,24100.0,41.1214,41.1561,41.0172,41.078,24100.0
2004-12-17 12:30:00,47.32,47.37,47.32,47.33,31100.0,41.078,41.1214,41.078,41.0867,31100.0
2004-12-17 13:00:00,47.32,47.32,47.26,47.32,40900.0,41.078,41.078,41.0259,41.078,40900.0
2004-12-17 13:30:00,47.32,47.45,47.26,47.45,25200.0,41.078,41.1909,41.0259,41.1909,25200.0
2004-12-17 14:00:00,47.42,47.45,47.36,47.4,26300.0,41.1648,41.1909,41.1127,41.1475,26300.0
2004-12-17 14:30:00,47.4,47.6,47.4,47.59,31800.0,41.1475,41.3211,41.1475,41.3124,31800.0
2004-12-17 15:00:00,47.58,47.66,47.52,47.57,60200.0,41.3037,41.3732,41.2516,41.295,60200.0
2004-12-17 15:30:00,47.55,47.7,47.48,47.7,128700.0,41.2777,41.4079,41.2169,41.4079,128700.0
2004-12-20 09:30:00,46.25,46.26,45.75,46.0,200900.0,40.1492,40.1578,39.7151,39.9321,200900.0
2004-12-20 10:00:00,46.01,46.13,45.8,46.07,194100.0,39.9408,40.045,39.7585,39.9929,194100.0
2004-12-20 10:30:00,46.08,46.1,45.99,46.05,59700.0,40.0016,40.0189,39.9235,39.9755,59700.0
2004-12-20 11:00:00,46.06,46.17,45.98,46.0,125500.0,39.9842,40.0797,39.9148,39.9321,125500.0
2004-12-20 11:30:00,46.01,46.03,45.99,46.01,33200.0,39.9408,39.9582,39.9235,39.9408,33200.0
2004-12-20 12:00:00,46.0,46.01,45.97,46.0,34300.0,39.9321,39.9408,39.9061,39.9321,34300.0
2004-12-20 12:30:00,46.0,46.12,45.99,46.02,48900.0,39.9321,40.0363,39.9235,39.9495,48900.0
2004-12-20 13:00:00,46.01,46.03,46.0,46.03,35000.0,39.9408,39.9582,39.9321,39.9582,35000.0
2004-12-20 13:30:00,46.02,46.02,46.0,46.0,26700.0,39.9495,39.9495,39.9321,39.9321,26700.0
2004-12-20 14:00:00,46.0,46.01,45.99,46.0,48300.0,39.9321,39.9408,39.9235,39.9321,48300.0
2004-12-20 14:30:00,45.99,46.0,45.81,45.85,85200.0,39.9235,39.9321,39.7672,39.8019,85200.0
2004-12-20 15:00:00,45.84,45.86,45.82,45.85,53400.0,39.7932,39.8106,39.7759,39.8019,53400.0
2004-12-20 15:30:00,45.85,45.99,45.79,45.9,97500.0,39.8019,39.9235,39.7498,39.8453,97500.0
2004-12-21 09:30:00,45.78,45.9,45.75,45.75,52200.0,39.7412,39.8453,39.7151,39.7151,52200.0
2004-12-21 10:00:00,45.75,45.9,45.75,45.75,68300.0,39.7151,39.8453,39.7151,39.7151,68300.0
2004-12-21 10:30:00,45.75,45.87,45.75,45.82,38800.0,39.7151,39.8193,39.7151,39.7759,38800.0
2004-12-21 11:00:00,45.78,45.85,45.74,45.84,42100.0,39.7412,39.8019,39.7064,39.7932,42100.0
2004-12-21 11:30:00,45.83,45.83,45.8,45.81,16900.0,39.7846,39.7846,39.7585,39.7672,16900.0
2004-12-21 12:00:00,45.81,45.87,45.8,45.84,27000.0,39.7672,39.8193,39.7585,39.7932,27000.0
2004-12-21 12:30:00,45.84,45.93,45.77,45.89,28200.0,39.7932,39.8714,39.7325,39.8366,28200.0
2004-12-21 13:00:00,45.88,45.92,45.8,45.85,38900.0,39.828,39.8627,39.7585,39.8019,38900.0
2004-12-21 13:30:00,45.87,45.87,45.81,45.84,14600.0,39.8193,39.8193,39.7672,39.7932,14600.0
2004-12-21 14:00:00,45.84,46.2,45.84,46.2,23400.0,39.7932,40.1058,39.7932,40.1058,23400.0
2004-12-21 14:30:00,46.22,46.37,46.15,46.18,26000.0,40.1231,40.2533,40.0623,40.0884,26000.0
2004-12-21 15:00:00,46.18,46.19,45.92,46.06,22600.0,40.0884,40.0971,39.8627,39.9842,22600.0
2004-12-21 15:30:00,46.06,46.09,46.0,46.01,43800.0,39.9842,40.0103,39.9321,39.9408,43800.0
2004-12-22 09:30:00,46.05,46.35,46.04,46.35,18800.0,39.9755,40.236,39.9669,40.236,18800.0
2004-12-22 10:00:00,46.35,46.76,46.27,46.76,24000.0,40.236,40.5919,40.1665,40.5919,24000.0
2004-12-22 10:30:00,46.74,46.86,46.6,46.64,24400.0,40.5745,40.6787,40.453,40.4877,24400.0
2004-12-22 11:00:00,46.64,46.64,46.28,46.3,16700.0,40.4877,40.4877,40.1752,40.1926,16700.0
2004-12-22 11:30:00,46.3,46.34,46.05,46.14,14700.0,40.1926,40.2273,39.9755,40.0537,14700.0
2004-12-22 12:00:00,46.15,46.18,45.97,46.0,14800.0,40.0623,40.0884,39.9061,39.9321,14800.0
2004-12-22 12:30:00,46.0,46.05,45.97,46.01,25200.0,39.9321,39.9755,39.9061,39.9408,25200.0
2004-12-22 13:00:00,46.01,46.05,45.98,45.99,29900.0,39.9408,39.9755,39.9148,39.9235,29900.0
2004-12-22 13:30:00,45.99,46.05,45.93,45.95,22500.0,39.9235,39.9755,39.8714,39.8887,22500.0
2004-12-22 14:00:00,45.94,45.99,45.92,45.96,20500.0,39.88,39.9235,39.8627,39.8974,20500.0
2004-12-22 14:30:00,45.97,46.04,45.9,46.04,32600.0,39.9061,39.9669,39.8453,39.9669,32600.0
2004-12-22 15:00:00,46.02,46.06,45.98,46.02,43600.0,39.9495,39.9842,39.9148,39.9495,43600.0
2004-12-22 15:30:00,46.04,46.09,46.0,46.0,52700.0,39.9669,40.0103,39.9321,39.9321,52700.0
2004-12-23 09:30:00,45.98,46.15,45.95,46.11,18100.0,39.9148,40.0623,39.8887,40.0276,18100.0
2004-12-23 10:00:00,46.11,46.17,46.06,46.15,10100.0,40.0276,40.0797,39.9842,40.0623,10100.0
2004-12-23 10:30:00,46.14,46.2,46.05,46.1,14600.0,40.0537,40.1058,39.9755,40.0189,14600.0
2004-12-23 11:00:00,46.12,46.2,46.12,46.16,14500.0,40.0363,40.1058,40.0363,40.071,14500.0
2004-12-23 11:30:00,46.18,46.2,46.13,46.15,7000.0,40.0884,40.1058,40.045,40.0623,7000.0
2004-12-23 12:00:00,46.15,46.15,46.0,46.08,11400.0,40.0623,40.0623,39.9321,40.0016,11400.0
2004-12-23 12:30:00,46.08,46.08,46.01,46.06,3000.0,40.0016,40.0016,39.9408,39.9842,3000.0
2004-12-23 13:00:00,46.07,46.09,46.03,46.09,7900.0,39.9929,40.0103,39.9582,40.0103,7900.0
2004-12-23 13:30:00,46.09,46.13,46.07,46.07,6800.0,40.0103,40.045,39.9929,39.9929,6800.0
2004-12-23 14:00:00,46.08,46.2,46.08,46.13,20300.0,40.0016,40.1058,40.0016,40.045,20300.0
2004-12-23 14:30:00,46.13,46.13,46.06,46.08,19400.0,40.045,40.045,39.9842,40.0016,19400.0
2004-12-23 15:00:00,46.07,46.11,46.03,46.09,20100.0,39.9929,40.0276,39.9582,40.0103,20100.0
2004-12-23 15:30:00,46.1,46.13,46.07,46.08,20900.0,40.0189,40.045,39.9929,40.0016,20900.0
2004-12-27 09:30:00,46.0,46.18,46.0,46.08,27400.0,39.9321,40.0884,39.9321,40.0016,27400.0
2004-12-27 10:00:00,46.04,46.04,46.0,46.01,59300.0,39.9669,39.9669,39.9321,39.9408,59300.0
2004-12-27 10:30:00,46.04,46.1,46.0,46.01,13800.0,39.9669,40.0189,39.9321,39.9408,13800.0
2004-12-27 11:00:00,46.01,46.01,45.91,45.95,16800.0,39.9408,39.9408,39.854,39.8887,16800.0
2004-12-27 11:30:00,45.91,45.92,45.85,45.91,17300.0,39.854,39.8627,39.8019,39.854,17300.0
2004-12-27 12:00:00,45.97,46.01,45.96,46.01,3400.0,39.9061,39.9408,39.8974,39.9408,3400.0
2004-12-27 12:30:00,46.01,46.1,46.01,46.1,16000.0,39.9408,40.0189,39.9408,40.0189,16000.0
2004-12-27 13:00:00,46.1,46.11,46.05,46.11,13600.0,40.0189,40.0276,39.9755,40.0276,13600.0
2004-12-27 13:30:00,46.12,46.14,46.03,46.11,10900.0,40.0363,40.0537,39.9582,40.0276,10900.0
2004-12-27 14:00:00,46.08,46.14,46.07,46.08,7500.0,40.0016,40.0537,39.9929,40.0016,7500.0
2004-12-27 14:30:00,46.08,46.16,46.08,46.13,16700.0,40.0016,40.071,40.0016,40.045,16700.0
2004-12-27 15:00:00,46.14,46.66,46.12,46.65,29800.0,40.0537,40.5051,40.0363,40.4964,29800.0
2004-12-27 15:30:00,46.64,46.64,46.33,46.33,16100.0,40.4877,40.4877,40.2186,40.2186,16100.0
2004-12-28 09:30:00,46.33,46.35,46.2,46.2,24700.0,40.2186,40.236,40.1058,40.1058,24700.0
2004-12-28 10:00:00,46.21,46.29,46.04,46.2,28300.0,40.1144,40.1839,39.9669,40.1058,28300.0
2004-12-28 10:30:00,46.21,46.29,46.21,46.24,19800.0,40.1144,40.1839,40.1144,40.1405,19800.0
2004-12-28 11:00:00,46.24,46.26,46.17,46.23,28900.0,40.1405,40.1578,40.0797,40.1318,28900.0
2004-12-28 11:30:00,46.25,46.3,46.17,46.25,39500.0,40.1492,40.1926,40.0797,40.1492,39500.0
2004-12-28 12:00:00,46.25,46.27,46.17,46.18,13800.0,40.1492,40.1665,40.0797,40.0884,13800.0
2004-12-28 12:30:00,46.16,46.16,45.96,46.0,24300.0,40.071,40.071,39.8974,39.9321,24300.0
2004-12-28 13:00:00,45.96,45.98,45.69,45.93,89000.0,39.8974,39.9148,39.663,39.8714,89000.0
2004-12-28 13:30:00,45.92,46.02,45.89,45.94,39900.0,39.8627,39.9495,39.8366,39.88,39900.0
2004-12-28 14:00:00,45.92,46.1,45.83,46.08,35400.0,39.8627,40.0189,39.7846,40.0016,35400.0
2004-12-28 14:30:00,46.06,46.19,46.01,46.01,18300.0,39.9842,40.0971,39.9408,39.9408,18300.0
2004-12-28 15:00:00,46.02,46.22,46.01,46.21,36900.0,39.9495,40.1231,39.9408,40.1144,36900.0
2004-12-28 15:30:00,46.2,46.25,46.15,46.19,40900.0,40.1058,40.1492,40.0623,40.0971,40900.0
2004-12-29 09:30:00,46.43,46.5,46.4,46.41,22300.0,40.3054,40.3662,40.2794,40.2881,22300.0
2004-12-29 10:00:00,46.42,46.46,46.36,46.36,6000.0,40.2967,40.3315,40.2446,40.2446,6000.0
2004-12-29 10:30:00,46.37,46.42,46.33,46.36,7300.0,40.2533,40.2967,40.2186,40.2446,7300.0
2004-12-29 11:00:00,46.37,46.39,46.07,46.1,17600.0,40.2533,40.2707,39.9929,40.0189,17600.0
2004-12-29 11:30:00,46.09,46.18,46.01,46.02,10700.0,40.0103,40.0884,39.9408,39.9495,10700.0
2004-12-29 12:00:00,46.03,46.38,46.03,46.38,16600.0,39.9582,40.262,39.9582,40.262,16600.0
2004-12-29 12:30:00,46.38,46.44,46.32,46.34,11500.0,40.262,40.3141,40.2099,40.2273,11500.0
2004-12-29 13:00:00,46.37,46.43,46.23,46.25,10400.0,40.2533,40.3054,40.1318,40.1492,10400.0
2004-12-29 13:30:00,46.25,46.25,46.02,46.09,8800.0,40.1492,40.1492,39.9495,40.0103,8800.0
2004-12-29 14:00:00,46.07,46.33,46.07,46.3,10400.0,39.9929,40.2186,39.9929,40.1926,10400.0
2004-12-29 14:30:00,46.32,46.35,46.2,46.24,14200.0,40.2099,40.236,40.1058,40.1405,14200.0
2004-12-29 15:00:00,46.23,46.33,46.17,46.25,13000.0,40.1318,40.2186,40.0797,40.1492,13000.0
2004-12-29 15:30:00,46.25,46.34,46.25,46.28,17100.0,40.1492,40.2273,40.1492,40.1752,17100.0
2004-12-30 09:30:00,46.17,46.44,46.17,46.34,31800.0,40.0797,40.3141,40.0797,40.2273,31800.0
2004-12-30 10:00:00,46.36,46.42,46.33,46.36,61000.0,40.2446,40.2967,40.2186,40.2446,61000.0
2004-12-30 10:30:00,46.36,46.38,46.3,46.38,36200.0,40.2446,40.262,40.1926,40.262,36200.0
2004-12-30 11:00:00,46.38,46.63,46.37,46.48,21400.0,40.262,40.479,40.2533,40.3488,21400.0
2004-12-30 11:30:00,46.46,46.46,46.37,46.38,13000.0,40.3315,40.3315,40.2533,40.262,13000.0
2004-12-30 12:00:00,46.36,46.39,46.32,46.35,14300.0,40.2446,40.2707,40.2099,40.236,14300.0
2004-12-30 12:30:00,46.36,46.5,46.36,46.41,18800.0,40.2446,40.3662,40.2446,40.2881,18800.0
2004-12-30 13:00:00,46.44,46.48,46.37,46.47,9700.0,40.3141,40.3488,40.2533,40.3401,9700.0
2004-12-30 13:30:00,46.48,46.53,46.46,46.5,18000.0,40.3488,40.3922,40.3315,40.3662,18000.0
2004-12-30 14:00:00,46.52,46.78,46.52,46.78,20700.0,40.3835,40.6092,40.3835,40.6092,20700.0
2004-12-30 14:30:00,46.78,46.84,46.77,46.8,11200.0,40.6092,40.6613,40.6006,40.6266,11200.0
2004-12-30 15:00:00,46.81,46.96,46.75,46.87,27800.0,40.6353,40.7655,40.5832,40.6874,27800.0
2004-12-30 15:30:00,46.88,46.92,46.63,46.77,52000.0,40.6961,40.7308,40.479,40.6006,52000.0
2004-12-31 09:30:00,46.6,46.8,46.53,46.62,21800.0,40.453,40.6266,40.3922,40.4704,21800.0
2004-12-31 10:00:00,46.66,46.7,46.57,46.65,11700.0,40.5051,40.5398,40.4269,40.4964,11700.0
2004-12-31 10:30:00,46.68,46.7,46.57,46.57,13500.0,40.5224,40.5398,40.4269,40.4269,13500.0
2004-12-31 11:00:00,46.53,46.58,46.42,46.49,9700.0,40.3922,40.4356,40.2967,40.3575,9700.0
2004-12-31 11:30:00,46.48,46.52,46.47,46.49,9800.0,40.3488,40.3835,40.3401,40.3575,9800.0
2004-12-31 12:00:00,46.49,46.75,46.45,46.55,15400.0,40.3575,40.5832,40.3228,40.4096,15400.0
2004-12-31 12:30:00,46.52,46.59,46.47,46.52,13900.0,40.3835,40.4443,40.3401,40.3835,13900.0
2004-12-31 13:00:00,46.52,46.52,46.36,46.41,19400.0,40.3835,40.3835,40.2446,40.2881,19400.0
2004-12-31 13:30:00,46.41,46.41,46.35,46.4,13800.0,40.2881,40.2881,40.236,40.2794,13800.0
2004-12-31 14:00:00,46.4,46.7,46.4,46.7,16000.0,40.2794,40.5398,40.2794,40.5398,16000.0
2004-12-31 14:30:00,46.7,46.88,46.7,46.76,19200.0,40.5398,40.6961,40.5398,40.5919,19200.0
2004-12-31 15:00:00,46.75,46.76,46.67,46.67,20700.0,40.5832,40.5919,40.5138,40.5138,20700.0
2004-12-31 15:30:00,46.68,46.82,46.37,46.4,34600.0,40.5224,40.644,40.2533,40.2794,34600.0
2005-01-03 09:30:00,46.52,46.83,46.52,46.63,37100.0,40.3835,40.6526,40.3835,40.479,37100.0
2005-01-03 10:00:00,46.65,46.65,46.49,46.57,49900.0,40.4964,40.4964,40.3575,40.4269,49900.0
2005-01-03 10:30:00,46.56,46.56,46.39,46.39,87300.0,40.4183,40.4183,40.2707,40.2707,87300.0
2005-01-03 11:00:00,46.39,46.46,46.3,46.41,32200.0,40.2707,40.3315,40.1926,40.2881,32200.0
2005-01-03 11:30:00,46.41,46.5,46.41,46.5,43900.0,40.2881,40.3662,40.2881,40.3662,43900.0
2005-01-03 12:00:00,46.5,46.53,46.44,46.49,33000.0,40.3662,40.3922,40.3141,40.3575,33000.0
2005-01-03 12:30:00,46.51,46.53,46.4,46.46,21000.0,40.3749,40.3922,40.2794,40.3315,21000.0
2005-01-03 13:00:00,46.47,46.53,46.4,46.49,21800.0,40.3401,40.3922,40.2794,40.3575,21800.0
2005-01-03 13:30:00,46.49,46.54,46.43,46.46,26100.0,40.3575,40.4009,40.3054,40.3315,26100.0
2005-01-03 14:00:00,46.46,46.52,46.44,46.5,37800.0,40.3315,40.3835,40.3141,40.3662,37800.0
2005-01-03 14:30:00,46.51,46.63,46.41,46.41,32800.0,40.3749,40.479,40.2881,40.2881,32800.0
2005-01-03 15:00:00,46.41,46.53,46.27,46.41,64200.0,40.2881,40.3922,40.1665,40.2881,64200.0
2005-01-03 15:30:00,46.4,46.45,46.35,46.39,30900.0,40.2794,40.3228,40.236,40.2707,30900.0
2005-01-04 09:30:00,46.46,46.65,46.45,46.65,94300.0,40.3315,40.4964,40.3228,40.4964,94300.0
2005-01-04 10:00:00,46.65,46.78,46.64,46.71,48300.0,40.4964,40.6092,40.4877,40.5485,48300.0
2005-01-04 10:30:00,46.71,46.73,46.64,46.69,39900.0,40.5485,40.5658,40.4877,40.5311,39900.0
2005-01-04 11:00:00,46.67,46.7,46.59,46.61,50200.0,40.5138,40.5398,40.4443,40.4617,50200.0
2005-01-04 11:30:00,46.6,46.61,46.45,46.59,37200.0,40.453,40.4617,40.3228,40.4443,37200.0
2005-01-04 12:00:00,46.59,46.6,46.3,46.33,29000.0,40.4443,40.453,40.1926,40.2186,29000.0
2005-01-04 12:30:00,46.31,46.33,46.0,46.09,36400.0,40.2012,40.2186,39.9321,40.0103,36400.0
2005-01-04 13:00:00,46.08,46.2,46.07,46.11,18100.0,40.0016,40.1058,39.9929,40.0276,18100.0
2005-01-04 13:30:00,46.13,46.13,46.03,46.09,21200.0,40.045,40.045,39.9582,40.0103,21200.0
2005-01-04 14:00:00,46.11,46.15,45.97,46.06,30500.0,40.0276,40.0623,39.9061,39.9842,30500.0
2005-01-04 14:30:00,46.06,46.11,46.04,46.08,32700.0,39.9842,40.0276,39.9669,40.0016,32700.0
2005-01-04 15:00:00,46.09,46.15,46.05,46.07,24500.0,40.0103,40.0623,39.9755,39.9929,24500.0
2005-01-04 15:30:00,46.07,46.1,45.9,45.97,138900.0,39.9929,40.0189,39.8453,39.9061,138900.0
2005-01-05 09:30:00,46.0,46.0,45.89,45.89,15000.0,39.9321,39.9321,39.8366,39.8366,15000.0
2005-01-05 10:00:00,45.87,45.87,45.57,45.71,37900.0,39.8193,39.8193,39.5589,39.6804,37900.0
2005-01-05 10:30:00,45.69,45.8,45.69,45.74,23000.0,39.663,39.7585,39.663,39.7064,23000.0
2005-01-05 11:00:00,45.72,45.78,45.6,45.71,32200.0,39.6891,39.7412,39.5849,39.6804,32200.0
2005-01-05 11:30:00,45.74,45.78,45.4,45.44,35600.0,39.7064,39.7412,39.4113,39.446,35600.0
2005-01-05 12:00:00,45.5,45.5,45.26,45.26,24600.0,39.4981,39.4981,39.2897,39.2897,24600.0
2005-01-05 12:30:00,45.26,45.28,45.11,45.11,36500.0,39.2897,39.3071,39.1595,39.1595,36500.0
2005-01-05 13:00:00,45.11,45.29,45.11,45.25,31900.0,39.1595,39.3158,39.1595,39.2811,31900.0
2005-01-05 13:30:00,45.25,45.3,45.2,45.23,33400.0,39.2811,39.3245,39.2377,39.2637,33400.0
2005-01-05 14:00:00,45.23,45.29,45.15,45.27,21600.0,39.2637,39.3158,39.1943,39.2984,21600.0
2005-01-05 14:30:00,45.24,45.28,45.07,45.08,20100.0,39.2724,39.3071,39.1248,39.1335,20100.0
2005-01-05 15:00:00,45.07,45.18,45.07,45.11,21800.0,39.1248,39.2203,39.1248,39.1595,21800.0
2005-01-05 15:30:00,45.03,45.15,44.77,44.78,70900.0,39.0901,39.1943,38.8644,38.8731,70900.0
2005-01-06 09:30:00,45.0,45.73,45.0,45.3,82900.0,39.064,39.6978,39.064,39.3245,82900.0
2005-01-06 10:00:00,45.35,45.35,44.98,45.23,52500.0,39.3679,39.3679,39.0467,39.2637,52500.0
2005-01-06 10:30:00,45.23,45.24,45.12,45.24,40800.0,39.2637,39.2724,39.1682,39.2724,40800.0
2005-01-06 11:00:00,45.24,45.49,45.18,45.49,67100.0,39.2724,39.4894,39.2203,39.4894,67100.0
2005-01-06 11:30:00,45.5,45.87,45.5,45.79,23900.0,39.4981,39.8193,39.4981,39.7498,23900.0
2005-01-06 12:00:00,45.78,45.78,45.65,45.7,17000.0,39.7412,39.7412,39.6283,39.6717,17000.0
2005-01-06 12:30:00,45.69,45.74,45.57,45.67,16300.0,39.663,39.7064,39.5589,39.6457,16300.0
2005-01-06 13:00:00,45.66,45.95,45.55,45.95,46200.0,39.637,39.8887,39.5415,39.8887,46200.0
2005-01-06 13:30:00,45.95,46.37,45.94,46.32,33400.0,39.8887,40.2533,39.88,40.2099,33400.0
2005-01-06 14:00:00,46.32,46.38,46.21,46.38,40900.0,40.2099,40.262,40.1144,40.262,40900.0
2005-01-06 14:30:00,46.38,46.63,46.31,46.47,57200.0,40.262,40.479,40.2012,40.3401,57200.0
2005-01-06 15:00:00,46.46,46.73,46.28,46.28,43800.0,40.3315,40.5658,40.1752,40.1752,43800.0
2005-01-06 15:30:00,46.29,46.52,46.25,46.48,80000.0,40.1839,40.3835,40.1492,40.3488,80000.0
2005-01-07 09:30:00,47.1,48.38,47.1,48.23,294100.0,40.887,41.9982,40.887,41.868,294100.0
2005-01-07 10:00:00,48.25,48.7,48.03,48.19,340300.0,41.8853,42.276,41.6944,41.8333,340300.0
2005-01-07 10:30:00,48.21,48.21,47.28,47.7,239900.0,41.8506,41.8506,41.0433,41.4079,239900.0
2005-01-07 11:00:00,47.7,47.94,47.55,47.8,120300.0,41.4079,41.6162,41.2777,41.4947,120300.0
2005-01-07 11:30:00,47.8,47.97,47.7,47.92,52700.0,41.4947,41.6423,41.4079,41.5989,52700.0
2005-01-07 12:00:00,47.92,48.04,47.7,48.0,136900.0,41.5989,41.703,41.4079,41.6683,136900.0
2005-01-07 12:30:00,48.01,48.28,48.01,48.27,115600.0,41.677,41.9114,41.677,41.9027,115600.0
2005-01-07 13:00:00,48.27,48.72,48.26,48.58,93200.0,41.9027,42.2933,41.894,42.1718,93200.0
2005-01-07 13:30:00,48.58,48.58,48.42,48.5,49800.0,42.1718,42.1718,42.0329,42.1024,49800.0
2005-01-07 14:00:00,48.48,48.55,48.46,48.46,72700.0,42.085,42.1458,42.0676,42.0676,72700.0
2005-01-07 14:30:00,48.49,48.9,48.44,48.84,92200.0,42.0937,42.4496,42.0503,42.3975,92200.0
2005-01-07 15:00:00,48.85,49.5,48.8,49.49,115800.0,42.4062,42.9704,42.3628,42.9618,115800.0
2005-01-07 15:30:00,49.49,49.7,49.15,49.24,179500.0,42.9618,43.1441,42.6666,42.7447,179500.0
2005-01-10 09:30:00,49.13,49.85,48.12,49.55,167400.0,42.6493,43.2743,41.7725,43.0139,167400.0
2005-01-10 10:00:00,49.56,49.95,49.41,49.92,130800.0,43.0225,43.3611,42.8923,43.335,130800.0
2005-01-10 10:30:00,49.93,50.14,49.59,49.71,144700.0,43.3437,43.526,43.0486,43.1527,144700.0
2005-01-10 11:00:00,49.7,49.83,49.4,49.78,62400.0,43.1441,43.2569,42.8836,43.2135,62400.0
2005-01-10 11:30:00,49.78,49.8,49.45,49.73,62900.0,43.2135,43.2309,42.927,43.1701,62900.0
2005-01-10 12:00:00,49.73,49.73,49.46,49.71,35400.0,43.1701,43.1701,42.9357,43.1527,35400.0
2005-01-10 12:30:00,49.7,49.82,49.65,49.65,34300.0,43.1441,43.2482,43.1007,43.1007,34300.0
2005-01-10 13:00:00,49.65,49.76,49.62,49.74,22200.0,43.1007,43.1962,43.0746,43.1788,22200.0
2005-01-10 13:30:00,49.7,49.78,49.65,49.75,18500.0,43.1441,43.2135,43.1007,43.1875,18500.0
2005-01-10 14:00:00,49.75,49.76,49.66,49.67,25000.0,43.1875,43.1962,43.1093,43.118,25000.0
2005-01-10 14:30:00,49.66,49.77,49.54,49.68,62800.0,43.1093,43.2048,43.0052,43.1267,62800.0
2005-01-10 15:00:00,49.68,49.69,49.58,49.64,51900.0,43.1267,43.1354,43.0399,43.092,51900.0
2005-01-10 15:30:00,49.64,49.64,49.45,49.5,127100.0,43.092,43.092,42.927,42.9704,127100.0
2005-01-11 09:30:00,48.55,49.1,48.15,49.08,150900.0,42.1458,42.6232,41.7985,42.6059,150900.0
2005-01-11 10:00:00,49.07,49.1,48.79,48.95,66400.0,42.5972,42.6232,42.3541,42.493,66400.0
2005-01-11 10:30:00,48.96,48.96,48.67,48.8,27400.0,42.5017,42.5017,42.2499,42.3628,27400.0
2005-01-11 11:00:00,48.81,49.1,48.8,49.1,41600.0,42.3715,42.6232,42.3628,42.6232,41600.0
2005-01-11 11:30:00,49.13,49.13,48.85,48.98,33900.0,42.6493,42.6493,42.4062,42.519,33900.0
2005-01-11 12:00:00,48.99,48.99,48.86,48.9,23900.0,42.5277,42.5277,42.4149,42.4496,23900.0
2005-01-11 12:30:00,48.89,48.91,48.76,48.76,16000.0,42.4409,42.4583,42.3281,42.3281,16000.0
2005-01-11 13:00:00,48.77,48.89,48.61,48.82,50500.0,42.3367,42.4409,42.1978,42.3801,50500.0
2005-01-11 13:30:00,48.81,48.85,48.63,48.71,48200.0,42.3715,42.4062,42.2152,42.2847,48200.0
2005-01-11 14:00:00,48.73,48.75,48.55,48.65,52700.0,42.302,42.3194,42.1458,42.2326,52700.0
2005-01-11 14:30:00,48.66,48.85,48.63,48.74,36700.0,42.2413,42.4062,42.2152,42.3107,36700.0
2005-01-11 15:00:00,48.75,48.95,48.7,48.81,91200.0,42.3194,42.493,42.276,42.3715,91200.0
2005-01-11 15:30:00,48.81,49.12,48.72,48.74,84900.0,42.3715,42.6406,42.2933,42.3107,84900.0
2005-01-12 09:30:00,47.86,48.65,47.8,48.65,181300.0,41.5468,42.2326,41.4947,42.2326,181300.0
2005-01-12 10:00:00,48.68,49.41,48.68,49.3,92300.0,42.2586,42.8923,42.2586,42.7968,92300.0
2005-01-12 10:30:00,49.29,49.3,49.1,49.14,41500.0,42.7882,42.7968,42.6232,42.6579,41500.0
2005-01-12 11:00:00,49.17,49.35,49.02,49.06,57900.0,42.684,42.8402,42.5538,42.5885,57900.0
2005-01-12 11:30:00,49.02,49.05,48.65,48.65,47600.0,42.5538,42.5798,42.2326,42.2326,47600.0
2005-01-12 12:00:00,48.65,48.83,48.65,48.81,34800.0,42.2326,42.3888,42.2326,42.3715,34800.0
2005-01-12 12:30:00,48.82,48.86,48.75,48.75,28300.0,42.3801,42.4149,42.3194,42.3194,28300.0
2005-01-12 13:00:00,48.75,48.89,48.7,48.83,33000.0,42.3194,42.4409,42.276,42.3888,33000.0
2005-01-12 13:30:00,48.79,48.79,48.25,48.5,31400.0,42.3541,42.3541,41.8853,42.1024,31400.0
2005-01-12 14:00:00,48.47,48.73,48.47,48.54,27100.0,42.0763,42.302,42.0763,42.1371,27100.0
2005-01-12 14:30:00,48.53,49.0,48.5,48.92,35800.0,42.1284,42.5364,42.1024,42.467,35800.0
2005-01-12 15:00:00,48.87,48.89,48.69,48.79,22300.0,42.4236,42.4409,42.2673,42.3541,22300.0
2005-01-12 15:30:00,48.8,49.24,48.8,48.97,53200.0,42.3628,42.7447,42.3628,42.5104,53200.0
2005-01-13 09:30:00,48.95,48.95,48.48,48.7,64500.0,42.493,42.493,42.085,42.276,64500.0
2005-01-13 10:00:00,48.68,48.95,48.51,48.85,51700.0,42.2586,42.493,42.111,42.4062,51700.0
2005-01-13 10:30:00,48.86,49.12,48.82,49.11,42900.0,42.4149,42.6406,42.3801,42.6319,42900.0
2005-01-13 11:00:00,49.12,49.5,49.12,49.47,35000.0,42.6406,42.9704,42.6406,42.9444,35000.0
2005-01-13 11:30:00,49.45,49.49,49.13,49.13,18400.0,42.927,42.9618,42.6493,42.6493,18400.0
2005-01-13 12:00:00,49.14,49.16,49.02,49.16,17900.0,42.6579,42.6753,42.5538,42.6753,17900.0
2005-01-13 12:30:00,49.18,49.3,49.18,49.28,14300.0,42.6927,42.7968,42.6927,42.7795,14300.0
2005-01-13 13:00:00,49.28,49.44,49.21,49.25,16800.0,42.7795,42.9184,42.7187,42.7534,16800.0
2005-01-13 13:30:00,49.26,49.37,49.22,49.32,43300.0,42.7621,42.8576,42.7274,42.8142,43300.0
2005-01-13 14:00:00,49.31,49.44,49.25,49.41,31800.0,42.8055,42.9184,42.7534,42.8923,31800.0
2005-01-13 14:30:00,49.41,49.5,49.41,49.5,30000.0,42.8923,42.9704,42.8923,42.9704,30000.0
2005-01-13 15:00:00,49.5,49.53,49.24,49.27,46400.0,42.9704,42.9965,42.7447,42.7708,46400.0
2005-01-13 15:30:00,49.26,49.26,49.08,49.2,51700.0,42.7621,42.7621,42.6059,42.71,51700.0
2005-01-14 09:30:00,49.1,49.1,48.7,49.1,66800.0,42.6232,42.6232,42.276,42.6232,66800.0
2005-01-14 10:00:00,49.12,49.19,49.0,49.19,28900.0,42.6406,42.7013,42.5364,42.7013,28900.0
2005-01-14 10:30:00,49.18,49.18,49.01,49.01,17800.0,42.6927,42.6927,42.5451,42.5451,17800.0
2005-01-14 11:00:00,49.01,49.08,49.01,49.06,36800.0,42.5451,42.6059,42.5451,42.5885,36800.0
2005-01-14 11:30:00,49.03,49.05,49.01,49.05,11300.0,42.5624,42.5798,42.5451,42.5798,11300.0
2005-01-14 12:00:00,49.05,49.11,49.04,49.1,28400.0,42.5798,42.6319,42.5711,42.6232,28400.0
2005-01-14 12:30:00,49.09,49.24,49.05,49.2,10900.0,42.6145,42.7447,42.5798,42.71,10900.0
2005-01-14 13:00:00,49.15,49.22,49.07,49.2,15300.0,42.6666,42.7274,42.5972,42.71,15300.0
2005-01-14 13:30:00,49.15,49.18,49.11,49.18,8600.0,42.6666,42.6927,42.6319,42.6927,8600.0
2005-01-14 14:00:00,49.18,49.39,49.07,49.33,19200.0,42.6927,42.875,42.5972,42.8229,19200.0
2005-01-14 14:30:00,49.3,49.4,49.24,49.34,18000.0,42.7968,42.8836,42.7447,42.8316,18000.0
2005-01-14 15:00:00,49.34,49.46,49.31,49.42,22400.0,42.8316,42.9357,42.8055,42.901,22400.0
2005-01-14 15:30:00,49.43,49.5,49.23,49.46,35200.0,42.9097,42.9704,42.7361,42.9357,35200.0
2005-01-18 09:30:00,49.2,49.39,49.17,49.25,42200.0,42.71,42.875,42.684,42.7534,42200.0
2005-01-18 10:00:00,49.23,49.63,49.23,49.62,40400.0,42.7361,43.0833,42.7361,43.0746,40400.0
2005-01-18 10:30:00,49.62,49.97,49.62,49.96,39400.0,43.0746,43.3785,43.0746,43.3698,39400.0
2005-01-18 11:00:00,49.95,50.12,49.92,50.03,43300.0,43.3611,43.5087,43.335,43.4305,43300.0
2005-01-18 11:30:00,50.05,50.16,50.03,50.03,23400.0,43.4479,43.5434,43.4305,43.4305,23400.0
2005-01-18 12:00:00,50.03,50.05,49.93,50.01,20800.0,43.4305,43.4479,43.3437,43.4132,20800.0
2005-01-18 12:30:00,50.0,50.01,49.89,49.9,26000.0,43.4045,43.4132,43.309,43.3177,26000.0
2005-01-18 13:00:00,49.9,49.9,49.8,49.83,13400.0,43.3177,43.3177,43.2309,43.2569,13400.0
2005-01-18 13:30:00,49.83,50.03,49.83,49.97,37800.0,43.2569,43.4305,43.2569,43.3785,37800.0
2005-01-18 14:00:00,49.97,50.07,49.97,50.05,25900.0,43.3785,43.4653,43.3785,43.4479,25900.0
2005-01-18 14:30:00,50.08,50.08,49.87,49.92,28300.0,43.4739,43.4739,43.2916,43.335,28300.0
2005-01-18 15:00:00,49.95,49.98,49.79,49.79,37200.0,43.3611,43.3871,43.2222,43.2222,37200.0
2005-01-18 15:30:00,49.8,49.83,49.68,49.82,50100.0,43.2309,43.2569,43.1267,43.2482,50100.0
2005-01-19 09:30:00,49.8,49.91,49.46,49.62,33900.0,43.2309,43.3264,42.9357,43.0746,33900.0
2005-01-19 10:00:00,49.63,49.69,49.43,49.6,34600.0,43.0833,43.1354,42.9097,43.0573,34600.0
2005-01-19 10:30:00,49.6,49.61,49.45,49.53,26500.0,43.0573,43.0659,42.927,42.9965,26500.0
2005-01-19 11:00:00,49.52,49.67,49.48,49.66,26100.0,42.9878,43.118,42.9531,43.1093,26100.0
2005-01-19 11:30:00,49.75,49.83,49.55,49.67,18600.0,43.1875,43.2569,43.0139,43.118,18600.0
2005-01-19 12:00:00,49.65,49.86,49.62,49.85,20200.0,43.1007,43.283,43.0746,43.2743,20200.0
2005-01-19 12:30:00,49.85,49.86,49.72,49.83,24800.0,43.2743,43.283,43.1614,43.2569,24800.0
2005-01-19 13:00:00,49.83,49.84,49.63,49.8,23300.0,43.2569,43.2656,43.0833,43.2309,23300.0
2005-01-19 13:30:00,49.8,49.87,49.77,49.87,37500.0,43.2309,43.2916,43.2048,43.2916,37500.0
2005-01-19 14:00:00,49.86,50.0,49.82,49.98,25000.0,43.283,43.4045,43.2482,43.3871,25000.0
2005-01-19 14:30:00,49.99,50.07,49.9,50.02,35500.0,43.3958,43.4653,43.3177,43.4219,35500.0
2005-01-19 15:00:00,50.01,50.01,49.61,49.61,34000.0,43.4132,43.4132,43.0659,43.0659,34000.0
2005-01-19 15:30:00,49.61,49.61,49.39,49.52,48000.0,43.0659,43.0659,42.875,42.9878,48000.0
2005-01-20 09:30:00,49.51,49.51,49.06,49.11,25800.0,42.9791,42.9791,42.5885,42.6319,25800.0
2005-01-20 10:00:00,49.11,49.24,49.0,49.0,37400.0,42.6319,42.7447,42.5364,42.5364,37400.0
2005-01-20 10:30:00,48.98,49.16,48.96,49.16,53300.0,42.519,42.6753,42.5017,42.6753,53300.0
2005-01-20 11:00:00,49.17,49.38,49.14,49.33,30100.0,42.684,42.8663,42.6579,42.8229,30100.0
2005-01-20 11:30:00,49.32,49.54,49.32,49.37,32300.0,42.8142,43.0052,42.8142,42.8576,32300.0
2005-01-20 12:00:00,49.37,49.4,49.27,49.37,26700.0,42.8576,42.8836,42.7708,42.8576,26700.0
2005-01-20 12:30:00,49.36,49.38,48.95,49.13,38000.0,42.8489,42.8663,42.493,42.6493,38000.0
2005-01-20 13:00:00,49.09,49.14,48.95,49.1,30500.0,42.6145,42.6579,42.493,42.6232,30500.0
2005-01-20 13:30:00,49.07,49.34,49.07,49.32,36000.0,42.5972,42.8316,42.5972,42.8142,36000.0
2005-01-20 14:00:00,49.31,49.55,49.31,49.36,27900.0,42.8055,43.0139,42.8055,42.8489,27900.0
2005-01-20 14:30:00,49.36,49.59,49.36,49.56,33700.0,42.8489,43.0486,42.8489,43.0225,33700.0
2005-01-20 15:00:00,49.54,49.54,49.45,49.47,35300.0,43.0052,43.0052,42.927,42.9444,35300.0
2005-01-20 15:30:00,49.46,49.46,49.24,49.39,53300.0,42.9357,42.9357,42.7447,42.875,53300.0
2005-01-21 09:30:00,49.16,49.24,49.0,49.09,31100.0,42.6753,42.7447,42.5364,42.6145,31100.0
2005-01-21 10:00:00,49.09,49.25,48.94,49.24,26700.0,42.6145,42.7534,42.4843,42.7447,26700.0
2005-01-21 10:30:00,49.23,49.23,48.97,49.0,22200.0,42.7361,42.7361,42.5104,42.5364,22200.0
2005-01-21 11:00:00,49.0,49.1,48.97,48.97,41000.0,42.5364,42.6232,42.5104,42.5104,41000.0
2005-01-21 11:30:00,48.98,49.22,48.97,49.21,74600.0,42.519,42.7274,42.5104,42.7187,74600.0
2005-01-21 12:00:00,49.21,49.4,49.15,49.15,31700.0,42.7187,42.8836,42.6666,42.6666,31700.0
2005-01-21 12:30:00,49.15,49.31,49.11,49.2,20100.0,42.6666,42.8055,42.6319,42.71,20100.0
2005-01-21 13:00:00,49.2,49.41,49.2,49.41,30000.0,42.71,42.8923,42.71,42.8923,30000.0
2005-01-21 13:30:00,49.46,49.49,49.33,49.33,21300.0,42.9357,42.9618,42.8229,42.8229,21300.0
2005-01-21 14:00:00,49.34,49.64,49.34,49.64,21400.0,42.8316,43.092,42.8316,43.092,21400.0
2005-01-21 14:30:00,49.64,49.64,49.28,49.3,23100.0,43.092,43.092,42.7795,42.7968,23100.0
2005-01-21 15:00:00,49.29,49.34,49.19,49.23,22300.0,42.7882,42.8316,42.7013,42.7361,22300.0
2005-01-21 15:30:00,49.21,49.41,49.21,49.36,45300.0,42.7187,42.8923,42.7187,42.8489,45300.0
2005-01-24 09:30:00,49.4,49.75,49.19,49.23,28000.0,42.8836,43.1875,42.7013,42.7361,28000.0
2005-01-24 10:00:00,49.3,49.47,49.12,49.2,25000.0,42.7968,42.9444,42.6406,42.71,25000.0
2005-01-24 10:30:00,49.2,49.41,49.11,49.2,15400.0,42.71,42.8923,42.6319,42.71,15400.0
2005-01-24 11:00:00,49.2,49.2,49.12,49.19,14400.0,42.71,42.71,42.6406,42.7013,14400.0
2005-01-24 11:30:00,49.19,49.2,49.11,49.15,9300.0,42.7013,42.71,42.6319,42.6666,9300.0
2005-01-24 12:00:00,49.15,49.24,49.15,49.23,18400.0,42.6666,42.7447,42.6666,42.7361,18400.0
2005-01-24 12:30:00,49.22,49.46,49.21,49.42,21200.0,42.7274,42.9357,42.7187,42.901,21200.0
2005-01-24 13:00:00,49.44,49.5,49.42,49.43,24700.0,42.9184,42.9704,42.901,42.9097,24700.0
2005-01-24 13:30:00,49.44,49.47,49.39,49.39,11000.0,42.9184,42.9444,42.875,42.875,11000.0
2005-01-24 14:00:00,49.39,49.39,49.08,49.08,12300.0,42.875,42.875,42.6059,42.6059,12300.0
2005-01-24 14:30:00,49.09,49.09,48.92,48.93,12500.0,42.6145,42.6145,42.467,42.4756,12500.0
2005-01-24 15:00:00,48.9,49.01,48.88,48.93,18100.0,42.4496,42.5451,42.4322,42.4756,18100.0
2005-01-24 15:30:00,48.9,49.0,48.89,48.96,27300.0,42.4496,42.5364,42.4409,42.5017,27300.0
2005-01-25 09:30:00,47.99,49.2,47.99,49.03,37900.0,41.6596,42.71,41.6596,42.5624,37900.0
2005-01-25 10:00:00,49.05,49.07,48.84,48.95,33300.0,42.5798,42.5972,42.3975,42.493,33300.0
2005-01-25 10:30:00,48.95,48.99,48.93,48.96,25600.0,42.493,42.5277,42.4756,42.5017,25600.0
2005-01-25 11:00:00,48.96,48.98,48.9,48.98,16200.0,42.5017,42.519,42.4496,42.519,16200.0
2005-01-25 11:30:00,48.98,48.98,48.87,48.88,15900.0,42.519,42.519,42.4236,42.4322,15900.0
2005-01-25 12:00:00,48.87,48.89,48.85,48.86,12900.0,42.4236,42.4409,42.4062,42.4149,12900.0
2005-01-25 12:30:00,48.87,48.87,48.6,48.83,22900.0,42.4236,42.4236,42.1892,42.3888,22900.0
2005-01-25 13:00:00,48.83,48.88,48.75,48.86,15900.0,42.3888,42.4322,42.3194,42.4149,15900.0
2005-01-25 13:30:00,48.8,48.89,48.76,48.89,19100.0,42.3628,42.4409,42.3281,42.4409,19100.0
2005-01-25 14:00:00,48.89,48.89,48.84,48.85,13300.0,42.4409,42.4409,42.3975,42.4062,13300.0
2005-01-25 14:30:00,48.85,48.88,48.83,48.86,26400.0,42.4062,42.4322,42.3888,42.4149,26400.0
2005-01-25 15:00:00,48.86,48.89,48.66,48.7,29500.0,42.4149,42.4409,42.2413,42.276,29500.0
2005-01-25 15:30:00,48.7,48.7,48.47,48.59,60100.0,42.276,42.276,42.0763,42.1805,60100.0
2005-01-26 09:30:00,48.75,48.85,48.5,48.73,39000.0,42.3194,42.4062,42.1024,42.302,39000.0
2005-01-26 10:00:00,48.71,48.88,48.65,48.83,30300.0,42.2847,42.4322,42.2326,42.3888,30300.0
2005-01-26 10:30:00,48.83,48.93,48.7,48.89,30700.0,42.3888,42.4756,42.276,42.4409,30700.0
2005-01-26 11:00:00,48.88,49.08,48.83,48.89,50700.0,42.4322,42.6059,42.3888,42.4409,50700.0
2005-01-26 11:30:00,48.9,48.93,48.76,48.83,19300.0,42.4496,42.4756,42.3281,42.3888,19300.0
2005-01-26 12:00:00,48.83,48.84,48.7,48.75,28300.0,42.3888,42.3975,42.276,42.3194,28300.0
2005-01-26 12:30:00,48.79,48.82,48.72,48.74,12000.0,42.3541,42.3801,42.2933,42.3107,12000.0
2005-01-26 13:00:00,48.75,48.82,48.75,48.82,9400.0,42.3194,42.3801,42.3194,42.3801,9400.0
2005-01-26 13:30:00,48.82,48.95,48.78,48.91,26600.0,42.3801,42.493,42.3454,42.4583,26600.0
2005-01-26 14:00:00,48.91,48.94,48.88,48.9,14700.0,42.4583,42.4843,42.4322,42.4496,14700.0
2005-01-26 14:30:00,48.9,48.95,48.87,48.89,18500.0,42.4496,42.493,42.4236,42.4409,18500.0
2005-01-26 15:00:00,48.9,48.94,48.87,48.93,20400.0,42.4496,42.4843,42.4236,42.4756,20400.0
2005-01-26 15:30:00,48.94,49.05,48.9,49.02,54500.0,42.4843,42.5798,42.4496,42.5538,54500.0
2005-01-27 09:30:00,48.55,49.37,48.55,49.37,42300.0,42.1458,42.8576,42.1458,42.8576,42300.0
2005-01-27 10:00:00,49.37,49.65,49.3,49.55,65700.0,42.8576,43.1007,42.7968,43.0139,65700.0
2005-01-27 10:30:00,49.49,49.91,49.48,49.91,52400.0,42.9618,43.3264,42.9531,43.3264,52400.0
2005-01-27 11:00:00,49.93,50.1,49.7,49.76,132900.0,43.3437,43.4913,43.1441,43.1962,132900.0
2005-01-27 11:30:00,49.77,50.12,49.75,50.03,56600.0,43.2048,43.5087,43.1875,43.4305,56600.0
2005-01-27 12:00:00,50.02,50.1,49.99,50.03,41100.0,43.4219,43.4913,43.3958,43.4305,41100.0
2005-01-27 12:30:00,50.04,50.31,50.04,50.31,24000.0,43.4392,43.6736,43.4392,43.6736,24000.0
2005-01-27 13:00:00,50.3,50.3,50.05,50.09,32100.0,43.6649,43.6649,43.4479,43.4826,32100.0
2005-01-27 13:30:00,50.08,50.24,50.08,50.23,34800.0,43.4739,43.6128,43.4739,43.6042,34800.0
2005-01-27 14:00:00,50.23,50.4,50.16,50.23,67400.0,43.6042,43.7517,43.5434,43.6042,67400.0
2005-01-27 14:30:00,50.22,50.24,50.17,50.17,103100.0,43.5955,43.6128,43.5521,43.5521,103100.0
2005-01-27 15:00:00,50.2,50.22,50.1,50.13,72300.0,43.5781,43.5955,43.4913,43.5173,72300.0
2005-01-27 15:30:00,50.14,50.23,50.1,50.19,56000.0,43.526,43.6042,43.4913,43.5694,56000.0
2005-01-28 09:30:00,50.1,50.44,50.1,50.2,90400.0,43.4913,43.7865,43.4913,43.5781,90400.0
2005-01-28 10:00:00,50.15,50.2,50.1,50.15,40600.0,43.5347,43.5781,43.4913,43.5347,40600.0
2005-01-28 10:30:00,50.11,50.38,50.1,50.23,49900.0,43.5,43.7344,43.4913,43.6042,49900.0
2005-01-28 11:00:00,50.22,50.28,50.11,50.13,55500.0,43.5955,43.6476,43.5,43.5173,55500.0
2005-01-28 11:30:00,50.11,50.29,50.11,50.21,55700.0,43.5,43.6562,43.5,43.5868,55700.0
2005-01-28 12:00:00,50.22,50.33,50.22,50.24,8800.0,43.5955,43.691,43.5955,43.6128,8800.0
2005-01-28 12:30:00,50.24,50.24,50.14,50.14,25500.0,43.6128,43.6128,43.526,43.526,25500.0
2005-01-28 13:00:00,50.15,50.34,50.15,50.31,17300.0,43.5347,43.6996,43.5347,43.6736,17300.0
2005-01-28 13:30:00,50.3,50.31,50.3,50.3,22900.0,43.6649,43.6736,43.6649,43.6649,22900.0
2005-01-28 14:00:00,50.31,50.34,50.3,50.31,23000.0,43.6736,43.6996,43.6649,43.6736,23000.0
2005-01-28 14:30:00,50.31,50.33,50.29,50.31,27800.0,43.6736,43.691,43.6562,43.6736,27800.0
2005-01-28 15:00:00,50.31,50.32,50.22,50.26,40100.0,43.6736,43.6823,43.5955,43.6302,40100.0
2005-01-28 15:30:00,50.3,50.39,50.3,50.3,90400.0,43.6649,43.743,43.6649,43.6649,90400.0
2005-01-31 09:30:00,50.5,50.88,50.42,50.81,136400.0,43.8385,44.1684,43.7691,44.1076,136400.0
2005-01-31 10:00:00,50.81,51.05,50.73,51.05,164000.0,44.1076,44.316,44.0382,44.316,164000.0
2005-01-31 10:30:00,51.05,51.61,51.05,51.6,108200.0,44.316,44.8021,44.316,44.7934,108200.0
2005-01-31 11:00:00,51.6,51.93,51.53,51.9,79500.0,44.7934,45.0799,44.7327,45.0539,79500.0
2005-01-31 11:30:00,51.9,51.91,51.62,51.69,89100.0,45.0539,45.0625,44.8108,44.8716,89100.0
2005-01-31 12:00:00,51.63,51.93,51.59,51.93,29600.0,44.8195,45.0799,44.7848,45.0799,29600.0
2005-01-31 12:30:00,51.93,51.97,51.83,51.89,43300.0,45.0799,45.1146,44.9931,45.0452,43300.0
2005-01-31 13:00:00,51.89,52.21,51.85,52.07,56400.0,45.0452,45.323,45.0105,45.2014,56400.0
2005-01-31 13:30:00,52.06,52.13,51.93,52.13,136900.0,45.1928,45.2535,45.0799,45.2535,136900.0
2005-01-31 14:00:00,52.11,52.13,52.01,52.06,181900.0,45.2362,45.2535,45.1494,45.1928,181900.0
2005-01-31 14:30:00,52.07,52.12,52.02,52.1,48300.0,45.2014,45.2448,45.158,45.2275,48300.0
2005-01-31 15:00:00,52.1,52.1,51.8,51.85,164400.0,45.2275,45.2275,44.9671,45.0105,164400.0
2005-01-31 15:30:00,51.86,51.9,51.78,51.88,131100.0,45.0191,45.0539,44.9497,45.0365,131100.0
2005-02-01 09:30:00,51.52,51.66,51.19,51.27,82200.0,44.724,44.8455,44.4375,44.507,82200.0
2005-02-01 10:00:00,51.25,51.67,51.25,51.48,70200.0,44.4896,44.8542,44.4896,44.6893,70200.0
2005-02-01 10:30:00,51.45,51.62,51.44,51.62,83700.0,44.6632,44.8108,44.6545,44.8108,83700.0
2005-02-01 11:00:00,51.62,52.04,51.6,52.01,99200.0,44.8108,45.1754,44.7934,45.1494,99200.0
2005-02-01 11:30:00,52.01,52.19,51.99,52.07,64900.0,45.1494,45.3056,45.132,45.2014,64900.0
2005-02-01 12:00:00,52.07,52.73,52.06,52.7,112800.0,45.2014,45.7744,45.1928,45.7483,112800.0
2005-02-01 12:30:00,52.7,52.72,52.31,52.32,66300.0,45.7483,45.7657,45.4098,45.4185,66300.0
2005-02-01 13:00:00,52.32,52.52,52.3,52.5,56600.0,45.4185,45.5921,45.4011,45.5747,56600.0
2005-02-01 13:30:00,52.5,52.56,52.37,52.56,70100.0,45.5747,45.6268,45.4619,45.6268,70100.0
2005-02-01 14:00:00,52.56,53.0,52.56,52.59,122400.0,45.6268,46.0088,45.6268,45.6528,122400.0
2005-02-01 14:30:00,52.59,52.86,52.51,52.64,117600.0,45.6528,45.8872,45.5834,45.6963,117600.0
2005-02-01 15:00:00,52.66,52.98,52.65,52.79,78400.0,45.7136,45.9914,45.7049,45.8265,78400.0
2005-02-01 15:30:00,52.8,52.9,52.7,52.9,79800.0,45.8351,45.922,45.7483,45.922,79800.0
2005-02-02 09:30:00,52.73,53.1,52.51,53.1,92800.0,45.7744,46.0956,45.5834,46.0956,92800.0
2005-02-02 10:00:00,53.1,53.14,52.8,53.09,69500.0,46.0956,46.1303,45.8351,46.0869,69500.0
2005-02-02 10:30:00,53.09,53.39,52.95,53.01,90900.0,46.0869,46.3473,45.9654,46.0174,90900.0
2005-02-02 11:00:00,53.05,53.22,53.01,53.22,79700.0,46.0522,46.1997,46.0174,46.1997,79700.0
2005-02-02 11:30:00,53.22,53.22,53.04,53.14,49500.0,46.1997,46.1997,46.0435,46.1303,49500.0
2005-02-02 12:00:00,53.14,53.22,53.01,53.2,56600.0,46.1303,46.1997,46.0174,46.1824,56600.0
2005-02-02 12:30:00,53.2,53.2,53.15,53.2,31300.0,46.1824,46.1824,46.139,46.1824,31300.0
2005-02-02 13:00:00,53.2,53.28,53.19,53.23,51700.0,46.1824,46.2518,46.1737,46.2084,51700.0
2005-02-02 13:30:00,53.23,53.31,53.21,53.29,69900.0,46.2084,46.2779,46.1911,46.2605,69900.0
2005-02-02 14:00:00,53.29,53.63,53.14,53.52,102200.0,46.2605,46.5557,46.1303,46.4602,102200.0
2005-02-02 14:30:00,53.51,53.84,53.49,53.5,91900.0,46.4515,46.738,46.4341,46.4428,91900.0
2005-02-02 15:00:00,53.5,53.54,53.45,53.51,98300.0,46.4428,46.4775,46.3994,46.4515,98300.0
2005-02-02 15:30:00,53.5,53.58,53.41,53.53,108500.0,46.4428,46.5123,46.3647,46.4689,108500.0
2005-02-03 09:30:00,54.98,55.21,54.8,54.91,236100.0,47.7276,47.9272,47.5713,47.6668,236100.0
2005-02-03 10:00:00,54.91,55.35,54.6,54.85,313700.0,47.6668,48.0488,47.3977,47.6147,313700.0
2005-02-03 10:30:00,54.81,54.83,54.66,54.77,296000.0,47.58,47.5974,47.4498,47.5453,296000.0
2005-02-03 11:00:00,54.78,54.79,54.42,54.44,154800.0,47.554,47.5626,47.2415,47.2588,154800.0
2005-02-03 11:30:00,54.43,54.69,54.38,54.66,131900.0,47.2501,47.4758,47.2067,47.4498,131900.0
2005-02-03 12:00:00,54.66,54.67,54.35,54.43,49100.0,47.4498,47.4585,47.1807,47.2501,49100.0
2005-02-03 12:30:00,54.44,54.44,54.14,54.15,66900.0,47.2588,47.2588,46.9984,47.0071,66900.0
2005-02-03 13:00:00,54.15,54.37,54.13,54.33,71500.0,47.0071,47.198,46.9897,47.1633,71500.0
2005-02-03 13:30:00,54.34,54.54,54.33,54.5,57300.0,47.172,47.3456,47.1633,47.3109,57300.0
2005-02-03 14:00:00,54.51,54.51,54.37,54.4,105400.0,47.3196,47.3196,47.198,47.2241,105400.0
2005-02-03 14:30:00,54.39,54.4,54.28,54.29,72400.0,47.2154,47.2241,47.1199,47.1286,72400.0
2005-02-03 15:00:00,54.29,54.32,54.15,54.18,140100.0,47.1286,47.1546,47.0071,47.0331,140100.0
2005-02-03 15:30:00,54.18,54.41,54.18,54.26,112600.0,47.0331,47.2328,47.0331,47.1026,112600.0
2005-02-04 09:30:00,54.15,54.45,53.99,54.4,71600.0,47.0071,47.2675,46.8682,47.2241,71600.0
2005-02-04 10:00:00,54.44,54.88,54.43,54.88,85400.0,47.2588,47.6408,47.2501,47.6408,85400.0
2005-02-04 10:30:00,54.88,55.14,54.84,54.85,104400.0,47.6408,47.8665,47.606,47.6147,104400.0
2005-02-04 11:00:00,54.85,55.25,54.75,54.83,56200.0,47.6147,47.962,47.5279,47.5974,56200.0
2005-02-04 11:30:00,54.82,54.97,54.82,54.94,41200.0,47.5887,47.7189,47.5887,47.6929,41200.0
2005-02-04 12:00:00,54.94,54.95,54.8,54.8,34200.0,47.6929,47.7015,47.5713,47.5713,34200.0
2005-02-04 12:30:00,54.8,54.95,54.75,54.95,37800.0,47.5713,47.7015,47.5279,47.7015,37800.0
2005-02-04 13:00:00,54.95,54.97,54.88,54.95,44900.0,47.7015,47.7189,47.6408,47.7015,44900.0
2005-02-04 13:30:00,54.95,54.96,54.9,54.9,31000.0,47.7015,47.7102,47.6581,47.6581,31000.0
2005-02-04 14:00:00,54.88,54.94,54.8,54.92,35200.0,47.6408,47.6929,47.5713,47.6755,35200.0
2005-02-04 14:30:00,54.92,54.94,54.79,54.86,31800.0,47.6755,47.6929,47.5626,47.6234,31800.0
2005-02-04 15:00:00,54.86,54.89,54.64,54.67,32500.0,47.6234,47.6495,47.4324,47.4585,32500.0
2005-02-04 15:30:00,54.67,54.94,54.66,54.93,76900.0,47.4585,47.6929,47.4498,47.6842,76900.0
2005-02-07 09:30:00,55.0,55.0,54.76,54.82,29700.0,47.7449,47.7449,47.5366,47.5887,29700.0
2005-02-07 10:00:00,54.89,54.98,54.86,54.94,33200.0,47.6495,47.7276,47.6234,47.6929,33200.0
2005-02-07 10:30:00,54.94,55.0,54.94,54.98,25200.0,47.6929,47.7449,47.6929,47.7276,25200.0
2005-02-07 11:00:00,54.98,55.1,54.97,55.02,35800.0,47.7276,47.8318,47.7189,47.7623,35800.0
2005-02-07 11:30:00,55.01,55.01,54.77,54.83,60100.0,47.7536,47.7536,47.5453,47.5974,60100.0
2005-02-07 12:00:00,54.84,54.86,54.76,54.85,31000.0,47.606,47.6234,47.5366,47.6147,31000.0
2005-02-07 12:30:00,54.85,54.85,54.72,54.79,15900.0,47.6147,47.6147,47.5019,47.5626,15900.0
2005-02-07 13:00:00,54.79,54.8,54.51,54.64,52500.0,47.5626,47.5713,47.3196,47.4324,52500.0
2005-02-07 13:30:00,54.63,54.63,54.35,54.37,35700.0,47.4238,47.4238,47.1807,47.198,35700.0
2005-02-07 14:00:00,54.37,54.48,54.36,54.38,30400.0,47.198,47.2935,47.1894,47.2067,30400.0
2005-02-07 14:30:00,54.38,54.5,54.31,54.32,51500.0,47.2067,47.3109,47.146,47.1546,51500.0
2005-02-07 15:00:00,54.31,54.32,54.16,54.25,98200.0,47.146,47.1546,47.0157,47.0939,98200.0
2005-02-07 15:30:00,54.24,54.27,53.99,54.21,106400.0,47.0852,47.1112,46.8682,47.0592,106400.0
2005-02-08 09:30:00,54.1,54.11,53.83,54.0,38500.0,46.9637,46.9723,46.7293,46.8769,38500.0
2005-02-08 10:00:00,54.0,54.01,53.82,53.87,34700.0,46.8769,46.8855,46.7206,46.764,34700.0
2005-02-08 10:30:00,53.87,54.0,53.87,53.92,51200.0,46.764,46.8769,46.764,46.8074,51200.0
2005-02-08 11:00:00,53.92,53.99,53.91,53.98,42100.0,46.8074,46.8682,46.7987,46.8595,42100.0
2005-02-08 11:30:00,53.98,54.2,53.9,53.97,77100.0,46.8595,47.0505,46.79,46.8508,77100.0
2005-02-08 12:00:00,53.97,54.0,53.93,53.98,55800.0,46.8508,46.8769,46.8161,46.8595,55800.0
2005-02-08 12:30:00,53.98,54.0,53.98,53.99,15600.0,46.8595,46.8769,46.8595,46.8682,15600.0
2005-02-08 13:00:00,53.99,54.07,53.96,54.05,38700.0,46.8682,46.9376,46.8421,46.9203,38700.0
2005-02-08 13:30:00,54.07,54.1,54.02,54.02,18300.0,46.9376,46.9637,46.8942,46.8942,18300.0
2005-02-08 14:00:00,54.02,54.08,54.02,54.02,15200.0,46.8942,46.9463,46.8942,46.8942,15200.0
2005-02-08 14:30:00,54.03,54.09,54.01,54.08,18000.0,46.9029,46.955,46.8855,46.9463,18000.0
2005-02-08 15:00:00,54.07,54.11,54.05,54.05,20900.0,46.9376,46.9723,46.9203,46.9203,20900.0
2005-02-08 15:30:00,54.06,54.14,54.03,54.13,47300.0,46.9289,46.9984,46.9029,46.9897,47300.0
2005-02-09 09:30:00,54.08,54.09,53.6,53.7,26100.0,46.9463,46.955,46.5296,46.6164,26100.0
2005-02-09 10:00:00,53.7,53.92,53.29,53.3,59800.0,46.6164,46.8074,46.2605,46.2692,59800.0
2005-02-09 10:30:00,53.28,53.29,53.06,53.24,35900.0,46.2518,46.2605,46.0608,46.2171,35900.0
2005-02-09 11:00:00,53.26,53.45,53.26,53.43,21500.0,46.2345,46.3994,46.2345,46.382,21500.0
2005-02-09 11:30:00,53.43,53.48,53.18,53.22,32900.0,46.382,46.4254,46.165,46.1997,32900.0
2005-02-09 12:00:00,53.22,53.34,53.17,53.2,23600.0,46.1997,46.3039,46.1563,46.1824,23600.0
2005-02-09 12:30:00,53.2,53.35,53.2,53.3,27000.0,46.1824,46.3126,46.1824,46.2692,27000.0
2005-02-09 13:00:00,53.31,53.47,53.28,53.47,10300.0,46.2779,46.4168,46.2518,46.4168,10300.0
2005-02-09 13:30:00,53.44,53.84,53.44,53.8,32100.0,46.3907,46.738,46.3907,46.7032,32100.0
2005-02-09 14:00:00,53.78,53.83,53.46,53.48,24700.0,46.6859,46.7293,46.4081,46.4254,24700.0
2005-02-09 14:30:00,53.47,53.71,53.46,53.71,17900.0,46.4168,46.6251,46.4081,46.6251,17900.0
2005-02-09 15:00:00,53.71,53.79,53.7,53.78,33600.0,46.6251,46.6946,46.6164,46.6859,33600.0
2005-02-09 15:30:00,53.78,53.8,53.57,53.6,34400.0,46.6859,46.7032,46.5036,46.5296,34400.0
2005-02-10 09:30:00,53.51,53.64,53.35,53.35,59200.0,46.4515,46.5643,46.3126,46.3126,59200.0
2005-02-10 10:00:00,53.35,53.53,53.11,53.52,37500.0,46.3126,46.4689,46.1043,46.4602,37500.0
2005-02-10 10:30:00,53.55,54.18,53.51,54.18,60000.0,46.4862,47.0331,46.4515,47.0331,60000.0
2005-02-10 11:00:00,54.18,54.4,54.07,54.38,49900.0,47.0331,47.2241,46.9376,47.2067,49900.0
2005-02-10 11:30:00,54.34,54.64,54.34,54.46,58900.0,47.172,47.4324,47.172,47.2762,58900.0
2005-02-10 12:00:00,54.46,54.46,54.22,54.4,27700.0,47.2762,47.2762,47.0678,47.2241,27700.0
2005-02-10 12:30:00,54.43,54.79,54.43,54.57,29300.0,47.2501,47.5626,47.2501,47.3717,29300.0
2005-02-10 13:00:00,54.57,54.58,54.45,54.52,27000.0,47.3717,47.3803,47.2675,47.3283,27000.0
2005-02-10 13:30:00,54.56,54.65,54.4,54.65,22600.0,47.363,47.4411,47.2241,47.4411,22600.0
2005-02-10 14:00:00,54.65,54.68,54.54,54.55,23900.0,47.4411,47.4672,47.3456,47.3543,23900.0
2005-02-10 14:30:00,54.55,54.68,54.53,54.62,45500.0,47.3543,47.4672,47.3369,47.4151,45500.0
2005-02-10 15:00:00,54.63,54.73,54.61,54.73,37600.0,47.4238,47.5106,47.4064,47.5106,37600.0
2005-02-10 15:30:00,54.72,54.73,54.54,54.66,61400.0,47.5019,47.5106,47.3456,47.4498,61400.0
2005-02-11 09:30:00,54.6,54.6,54.25,54.58,96300.0,47.3977,47.3977,47.0939,47.3803,96300.0
2005-02-11 10:00:00,54.6,54.72,54.56,54.56,49900.0,47.3977,47.5019,47.363,47.363,49900.0
2005-02-11 10:30:00,54.56,54.58,54.51,54.57,35400.0,47.363,47.3803,47.3196,47.3717,35400.0
2005-02-11 11:00:00,54.58,54.98,54.58,54.88,53400.0,47.3803,47.7276,47.3803,47.6408,53400.0
2005-02-11 11:30:00,54.88,54.95,54.87,54.89,26900.0,47.6408,47.7015,47.6321,47.6495,26900.0
2005-02-11 12:00:00,54.89,54.97,54.89,54.93,22200.0,47.6495,47.7189,47.6495,47.6842,22200.0
2005-02-11 12:30:00,54.92,54.97,54.9,54.95,14000.0,47.6755,47.7189,47.6581,47.7015,14000.0
2005-02-11 13:00:00,54.95,54.99,54.92,54.97,35600.0,47.7015,47.7363,47.6755,47.7189,35600.0
2005-02-11 13:30:00,54.98,55.12,54.98,55.11,36400.0,47.7276,47.8491,47.7276,47.8404,36400.0
2005-02-11 14:00:00,55.1,55.21,55.04,55.21,30600.0,47.8318,47.9272,47.7797,47.9272,30600.0
2005-02-11 14:30:00,55.21,55.24,55.1,55.1,20300.0,47.9272,47.9533,47.8318,47.8318,20300.0
2005-02-11 15:00:00,55.1,55.26,55.1,55.25,45400.0,47.8318,47.9706,47.8318,47.962,45400.0
2005-02-11 15:30:00,55.25,55.37,55.25,55.37,68900.0,47.962,48.0661,47.962,48.0661,68900.0
2005-02-14 09:30:00,55.37,55.85,55.37,55.37,67800.0,48.0661,48.4828,48.0661,48.0661,67800.0
2005-02-14 10:00:00,55.33,55.49,55.3,55.4,20500.0,48.0314,48.1703,48.0054,48.0922,20500.0
2005-02-14 10:30:00,55.36,55.36,55.0,55.05,18600.0,48.0575,48.0575,47.7449,47.7883,18600.0
2005-02-14 11:00:00,55.05,55.2,54.9,54.9,24300.0,47.7883,47.9186,47.6581,47.6581,24300.0
2005-02-14 11:30:00,54.89,55.37,54.89,55.23,24600.0,47.6495,48.0661,47.6495,47.9446,24600.0
2005-02-14 12:00:00,55.21,55.22,55.05,55.18,18900.0,47.9272,47.9359,47.7883,47.9012,18900.0
2005-02-14 12:30:00,55.16,55.25,55.12,55.18,10200.0,47.8838,47.962,47.8491,47.9012,10200.0
2005-02-14 13:00:00,55.16,55.17,54.89,54.89,19600.0,47.8838,47.8925,47.6495,47.6495,19600.0
2005-02-14 13:30:00,54.87,55.05,54.81,54.91,18300.0,47.6321,47.7883,47.58,47.6668,18300.0
2005-02-14 14:00:00,54.91,54.95,54.9,54.94,18800.0,47.6668,47.7015,47.6581,47.6929,18800.0
2005-02-14 14:30:00,54.95,55.29,54.92,55.29,19800.0,47.7015,47.9967,47.6755,47.9967,19800.0
2005-02-14 15:00:00,55.29,55.32,55.14,55.15,26900.0,47.9967,48.0227,47.8665,47.8752,26900.0
2005-02-14 15:30:00,55.14,55.25,55.02,55.25,44800.0,47.8665,47.962,47.7623,47.962,44800.0
2005-02-15 09:30:00,55.27,55.59,55.25,55.45,129000.0,47.9793,48.2571,47.962,48.1356,129000.0
2005-02-15 10:00:00,55.4,55.61,55.33,55.55,13500.0,48.0922,48.2745,48.0314,48.2224,13500.0
2005-02-15 10:30:00,55.55,56.01,55.55,56.01,55100.0,48.2224,48.6217,48.2224,48.6217,55100.0
2005-02-15 11:00:00,56.02,56.19,56.0,56.14,39900.0,48.6304,48.778,48.613,48.7346,39900.0
2005-02-15 11:30:00,56.13,56.15,55.91,55.92,26000.0,48.7259,48.7432,48.5349,48.5436,26000.0
2005-02-15 12:00:00,55.92,56.18,55.82,56.18,14100.0,48.5436,48.7693,48.4568,48.7693,14100.0
2005-02-15 12:30:00,56.17,56.28,56.11,56.28,32400.0,48.7606,48.8561,48.7085,48.8561,32400.0
2005-02-15 13:00:00,56.25,56.25,56.02,56.1,32400.0,48.8301,48.8301,48.6304,48.6998,32400.0
2005-02-15 13:30:00,56.09,56.17,55.91,56.16,52500.0,48.6912,48.7606,48.5349,48.7519,52500.0
2005-02-15 14:00:00,56.14,56.2,56.01,56.19,27700.0,48.7346,48.7867,48.6217,48.778,27700.0
2005-02-15 14:30:00,56.19,56.35,56.15,56.29,49000.0,48.778,48.9169,48.7432,48.8648,49000.0
2005-02-15 15:00:00,56.28,56.36,56.26,56.3,47500.0,48.8561,48.9255,48.8387,48.8735,47500.0
2005-02-15 15:30:00,56.3,56.53,56.3,56.44,102000.0,48.8735,49.0731,48.8735,48.995,102000.0
2005-02-16 09:30:00,56.45,56.91,56.45,56.91,77700.0,49.0037,49.403,49.0037,49.403,77700.0
2005-02-16 10:00:00,56.98,57.35,56.9,57.25,83700.0,49.4638,49.785,49.3943,49.6981,83700.0
2005-02-16 10:30:00,57.23,57.24,56.81,56.84,39000.0,49.6808,49.6895,49.3162,49.3422,39000.0
2005-02-16 11:00:00,56.84,56.84,56.6,56.71,67300.0,49.3422,49.3422,49.1339,49.2294,67300.0
2005-02-16 11:30:00,56.71,56.71,56.51,56.51,24000.0,49.2294,49.2294,49.0558,49.0558,24000.0
2005-02-16 12:00:00,56.5,56.61,56.45,56.55,38400.0,49.0471,49.1426,49.0037,49.0905,38400.0
2005-02-16 12:30:00,56.56,56.56,56.43,56.44,30800.0,49.0992,49.0992,48.9863,48.995,30800.0
2005-02-16 13:00:00,56.44,56.47,56.37,56.38,30400.0,48.995,49.021,48.9342,48.9429,30400.0
2005-02-16 13:30:00,56.37,56.52,56.3,56.48,51700.0,48.9342,49.0644,48.8735,49.0297,51700.0
2005-02-16 14:00:00,56.47,56.51,56.28,56.41,44600.0,49.021,49.0558,48.8561,48.969,44600.0
2005-02-16 14:30:00,56.41,56.49,56.28,56.39,31700.0,48.969,49.0384,48.8561,48.9516,31700.0
2005-02-16 15:00:00,56.39,56.41,56.21,56.21,37000.0,48.9516,48.969,48.7953,48.7953,37000.0
2005-02-16 15:30:00,56.2,56.21,56.05,56.09,109900.0,48.7867,48.7953,48.6564,48.6912,109900.0
2005-02-17 09:30:00,55.05,55.06,53.7,54.37,162900.0,47.7883,47.797,46.6164,47.198,162900.0
2005-02-17 10:00:00,54.47,54.7,54.22,54.57,119500.0,47.2849,47.4845,47.0678,47.3717,119500.0
2005-02-17 10:30:00,54.55,54.69,54.2,54.51,106600.0,47.3543,47.4758,47.0505,47.3196,106600.0
2005-02-17 11:00:00,54.47,54.97,54.47,54.84,91000.0,47.2849,47.7189,47.2849,47.606,91000.0
2005-02-17 11:30:00,54.8,54.8,54.68,54.77,38100.0,47.5713,47.5713,47.4672,47.5453,38100.0
2005-02-17 12:00:00,54.74,54.96,54.74,54.96,49500.0,47.5192,47.7102,47.5192,47.7102,49500.0
2005-02-17 12:30:00,54.97,54.99,54.89,54.92,31200.0,47.7189,47.7363,47.6495,47.6755,31200.0
2005-02-17 13:00:00,54.92,54.92,54.59,54.61,34700.0,47.6755,47.6755,47.389,47.4064,34700.0
2005-02-17 13:30:00,54.61,54.61,54.32,54.47,90400.0,47.4064,47.4064,47.1546,47.2849,90400.0
2005-02-17 14:00:00,54.45,54.52,54.31,54.52,43600.0,47.2675,47.3283,47.146,47.3283,43600.0
2005-02-17 14:30:00,54.52,54.53,54.38,54.4,52100.0,47.3283,47.3369,47.2067,47.2241,52100.0
2005-02-17 15:00:00,54.38,54.82,54.37,54.72,91700.0,47.2067,47.5887,47.198,47.5019,91700.0
2005-02-17 15:30:00,54.73,54.85,54.36,54.45,104000.0,47.5106,47.6147,47.1894,47.2675,104000.0
2005-02-18 09:30:00,53.0,53.82,52.87,53.77,187700.0,46.0088,46.7206,45.8959,46.6772,187700.0
2005-02-18 10:00:00,53.77,53.78,53.53,53.57,92500.0,46.6772,46.6859,46.4689,46.5036,92500.0
2005-02-18 10:30:00,53.57,54.07,53.57,54.02,76500.0,46.5036,46.9376,46.5036,46.8942,76500.0
2005-02-18 11:00:00,54.03,54.03,53.88,53.95,68000.0,46.9029,46.9029,46.7727,46.8334,68000.0
2005-02-18 11:30:00,53.96,53.96,53.54,53.76,39600.0,46.8421,46.8421,46.4775,46.6685,39600.0
2005-02-18 12:00:00,53.76,53.76,53.6,53.61,41500.0,46.6685,46.6685,46.5296,46.5383,41500.0
2005-02-18 12:30:00,53.6,53.61,53.42,53.44,53400.0,46.5296,46.5383,46.3734,46.3907,53400.0
2005-02-18 13:00:00,53.45,53.6,53.37,53.57,40400.0,46.3994,46.5296,46.33,46.5036,40400.0
2005-02-18 13:30:00,53.57,53.73,53.57,53.73,39300.0,46.5036,46.6425,46.5036,46.6425,39300.0
2005-02-18 14:00:00,53.73,53.73,53.54,53.54,43100.0,46.6425,46.6425,46.4775,46.4775,43100.0
2005-02-18 14:30:00,53.55,53.63,53.45,53.5,49800.0,46.4862,46.5557,46.3994,46.4428,49800.0
2005-02-18 15:00:00,53.49,53.6,51.45,53.56,98100.0,46.4341,46.5296,44.6632,46.4949,98100.0
2005-02-18 15:30:00,53.56,53.65,53.47,53.49,85200.0,46.4949,46.573,46.4168,46.4341,85200.0
2005-02-22 09:30:00,52.86,53.53,52.85,53.17,81900.0,45.8872,46.4689,45.8786,46.1563,81900.0
2005-02-22 10:00:00,53.18,53.23,52.98,53.0,51300.0,46.165,46.2084,45.9914,46.0088,51300.0
2005-02-22 10:30:00,52.99,53.4,52.99,53.28,55500.0,46.0001,46.356,46.0001,46.2518,55500.0
2005-02-22 11:00:00,53.29,53.32,53.14,53.32,31000.0,46.2605,46.2866,46.1303,46.2866,31000.0
2005-02-22 11:30:00,53.3,53.34,53.24,53.24,29500.0,46.2692,46.3039,46.2171,46.2171,29500.0
2005-02-22 12:00:00,53.24,53.29,52.93,53.02,36500.0,46.2171,46.2605,45.948,46.0261,36500.0
2005-02-22 12:30:00,53.02,53.05,52.82,52.99,26200.0,46.0261,46.0522,45.8525,46.0001,26200.0
2005-02-22 13:00:00,52.97,53.13,52.9,53.01,14000.0,45.9827,46.1216,45.922,46.0174,14000.0
2005-02-22 13:30:00,53.04,53.04,52.85,53.03,28400.0,46.0435,46.0435,45.8786,46.0348,28400.0
2005-02-22 14:00:00,53.04,53.04,52.31,52.33,43400.0,46.0435,46.0435,45.4098,45.4271,43400.0
2005-02-22 14:30:00,52.34,52.79,52.34,52.68,29900.0,45.4358,45.8265,45.4358,45.731,29900.0
2005-02-22 15:00:00,52.67,52.82,52.66,52.79,40000.0,45.7223,45.8525,45.7136,45.8265,40000.0
2005-02-22 15:30:00,52.79,52.94,52.59,52.59,67100.0,45.8265,45.9567,45.6528,45.6528,67100.0
2005-02-23 09:30:00,52.6,53.27,52.6,52.99,36000.0,45.6615,46.2431,45.6615,46.0001,36000.0
2005-02-23 10:00:00,52.96,53.0,52.79,52.8,51700.0,45.974,46.0088,45.8265,45.8351,51700.0
2005-02-23 10:30:00,52.79,52.85,52.72,52.77,76000.0,45.8265,45.8786,45.7657,45.8091,76000.0
2005-02-23 11:00:00,52.76,52.98,52.7,52.97,69000.0,45.8004,45.9914,45.7483,45.9827,69000.0
2005-02-23 11:30:00,52.98,53.18,52.94,53.14,156700.0,45.9914,46.165,45.9567,46.1303,156700.0
2005-02-23 12:00:00,53.14,53.25,52.98,53.01,43400.0,46.1303,46.2258,45.9914,46.0174,43400.0
2005-02-23 12:30:00,53.0,53.26,53.0,53.13,90200.0,46.0088,46.2345,46.0088,46.1216,90200.0
2005-02-23 13:00:00,53.12,53.28,53.11,53.22,100700.0,46.1129,46.2518,46.1043,46.1997,100700.0
2005-02-23 13:30:00,53.2,53.24,53.15,53.17,42300.0,46.1824,46.2171,46.139,46.1563,42300.0
2005-02-23 14:00:00,53.17,53.2,53.06,53.18,15700.0,46.1563,46.1824,46.0608,46.165,15700.0
2005-02-23 14:30:00,53.19,53.2,53.09,53.16,46600.0,46.1737,46.1824,46.0869,46.1477,46600.0
2005-02-23 15:00:00,53.16,53.24,53.13,53.18,138800.0,46.1477,46.2171,46.1216,46.165,138800.0
2005-02-23 15:30:00,53.2,53.25,53.11,53.18,150900.0,46.1824,46.2258,46.1043,46.165,150900.0
2005-02-24 09:30:00,53.19,53.79,53.15,53.65,47400.0,46.1737,46.6946,46.139,46.573,47400.0
2005-02-24 10:00:00,53.65,53.85,53.48,53.67,49800.0,46.573,46.7466,46.4254,46.5904,49800.0
2005-02-24 10:30:00,53.7,53.9,53.64,53.73,57500.0,46.6164,46.79,46.5643,46.6425,57500.0
2005-02-24 11:00:00,53.7,53.74,53.65,53.69,33000.0,46.6164,46.6512,46.573,46.6077,33000.0
2005-02-24 11:30:00,53.69,53.69,53.51,53.58,48200.0,46.6077,46.6077,46.4515,46.5123,48200.0
2005-02-24 12:00:00,53.58,53.63,53.51,53.51,47400.0,46.5123,46.5557,46.4515,46.4515,47400.0
2005-02-24 12:30:00,53.52,53.61,53.52,53.6,23200.0,46.4602,46.5383,46.4602,46.5296,23200.0
2005-02-24 13:00:00,53.6,53.6,53.35,53.41,58400.0,46.5296,46.5296,46.3126,46.3647,58400.0
2005-02-24 13:30:00,53.41,53.64,53.39,53.54,25200.0,46.3647,46.5643,46.3473,46.4775,25200.0
2005-02-24 14:00:00,53.54,53.84,53.5,53.72,23600.0,46.4775,46.738,46.4428,46.6338,23600.0
2005-02-24 14:30:00,53.72,53.86,53.62,53.86,21200.0,46.6338,46.7553,46.547,46.7553,21200.0
2005-02-24 15:00:00,53.86,54.0,53.81,53.84,47200.0,46.7553,46.8769,46.7119,46.738,47200.0
2005-02-24 15:30:00,53.83,54.05,53.82,54.05,47000.0,46.7293,46.9203,46.7206,46.9203,47000.0
2005-02-25 09:30:00,53.85,53.85,53.76,53.85,25400.0,46.7466,46.7466,46.6685,46.7466,25400.0
2005-02-25 10:00:00,53.84,53.84,53.64,53.68,18100.0,46.738,46.738,46.5643,46.5991,18100.0
2005-02-25 10:30:00,53.7,53.76,53.69,53.75,23000.0,46.6164,46.6685,46.6077,46.6598,23000.0
2005-02-25 11:00:00,53.76,54.02,53.76,53.9,17300.0,46.6685,46.8942,46.6685,46.79,17300.0
2005-02-25 11:30:00,53.91,54.13,53.91,54.0,32900.0,46.7987,46.9897,46.7987,46.8769,32900.0
2005-02-25 12:00:00,54.0,54.04,53.95,54.01,15100.0,46.8769,46.9116,46.8334,46.8855,15100.0
2005-02-25 12:30:00,54.04,54.18,54.02,54.15,19000.0,46.9116,47.0331,46.8942,47.0071,19000.0
2005-02-25 13:00:00,54.15,54.17,54.1,54.11,20100.0,47.0071,47.0244,46.9637,46.9723,20100.0
2005-02-25 13:30:00,54.1,54.31,54.1,54.28,10800.0,46.9637,47.146,46.9637,47.1199,10800.0
2005-02-25 14:00:00,54.28,54.47,54.28,54.38,21900.0,47.1199,47.2849,47.1199,47.2067,21900.0
2005-02-25 14:30:00,54.38,54.38,54.13,54.23,22100.0,47.2067,47.2067,46.9897,47.0765,22100.0
2005-02-25 15:00:00,54.18,54.32,54.18,54.28,29700.0,47.0331,47.1546,47.0331,47.1199,29700.0
2005-02-25 15:30:00,54.29,54.38,54.16,54.37,45600.0,47.1286,47.2067,47.0157,47.198,45600.0
2005-02-28 09:30:00,54.44,54.44,54.08,54.35,33400.0,47.2588,47.2588,46.9463,47.1807,33400.0
2005-02-28 10:00:00,54.32,54.39,54.12,54.3,30700.0,47.1546,47.2154,46.981,47.1373,30700.0
2005-02-28 10:30:00,54.31,54.48,54.31,54.41,23900.0,47.146,47.2935,47.146,47.2328,23900.0
2005-02-28 11:00:00,54.41,54.41,54.09,54.09,20600.0,47.2328,47.2328,46.955,46.955,20600.0
2005-02-28 11:30:00,54.08,54.2,54.04,54.07,24800.0,46.9463,47.0505,46.9116,46.9376,24800.0
2005-02-28 12:00:00,54.06,54.06,53.35,53.46,41700.0,46.9289,46.9289,46.3126,46.4081,41700.0
2005-02-28 12:30:00,53.46,53.63,53.38,53.59,14800.0,46.4081,46.5557,46.3386,46.5209,14800.0
2005-02-28 13:00:00,53.59,53.85,53.47,53.47,21000.0,46.5209,46.7466,46.4168,46.4168,21000.0
2005-02-28 13:30:00,53.45,53.55,53.37,53.38,15400.0,46.3994,46.4862,46.33,46.3386,15400.0
2005-02-28 14:00:00,53.38,53.57,53.36,53.56,26500.0,46.3386,46.5036,46.3213,46.4949,26500.0
2005-02-28 14:30:00,53.57,53.73,53.55,53.69,45000.0,46.5036,46.6425,46.4862,46.6077,45000.0
2005-02-28 15:00:00,53.7,53.86,53.65,53.68,32100.0,46.6164,46.7553,46.573,46.5991,32100.0
2005-02-28 15:30:00,53.69,54.0,53.22,53.51,168300.0,46.6077,46.8769,46.1997,46.4515,168300.0
2005-03-01 09:30:00,53.28,53.55,53.28,53.43,35800.0,46.2518,46.4862,46.2518,46.382,35800.0
2005-03-01 10:00:00,53.44,53.7,53.14,53.22,49100.0,46.3907,46.6164,46.1303,46.1997,49100.0
2005-03-01 10:30:00,53.21,53.56,53.21,53.4,25800.0,46.1911,46.4949,46.1911,46.356,25800.0
2005-03-01 11:00:00,53.45,53.63,53.4,53.6,19400.0,46.3994,46.5557,46.356,46.5296,19400.0
2005-03-01 11:30:00,53.6,53.7,53.57,53.63,32100.0,46.5296,46.6164,46.5036,46.5557,32100.0
2005-03-01 12:00:00,53.68,53.68,53.56,53.62,13400.0,46.5991,46.5991,46.4949,46.547,13400.0
2005-03-01 12:30:00,53.62,53.72,53.55,53.59,23000.0,46.547,46.6338,46.4862,46.5209,23000.0
2005-03-01 13:00:00,53.63,53.65,53.37,53.45,16600.0,46.5557,46.573,46.33,46.3994,16600.0
2005-03-01 13:30:00,53.44,53.64,53.44,53.58,15300.0,46.3907,46.5643,46.3907,46.5123,15300.0
2005-03-01 14:00:00,53.6,53.78,53.51,53.63,109400.0,46.5296,46.6859,46.4515,46.5557,109400.0
2005-03-01 14:30:00,53.63,53.77,53.49,53.57,33400.0,46.5557,46.6772,46.4341,46.5036,33400.0
2005-03-01 15:00:00,53.57,53.65,53.54,53.55,34100.0,46.5036,46.573,46.4775,46.4862,34100.0
2005-03-01 15:30:00,53.55,53.6,53.14,53.42,124000.0,46.4862,46.5296,46.1303,46.3734,124000.0
2005-03-02 09:30:00,53.49,53.54,53.15,53.21,37800.0,46.4341,46.4775,46.139,46.1911,37800.0
2005-03-02 10:00:00,53.21,53.45,53.16,53.35,34200.0,46.1911,46.3994,46.1477,46.3126,34200.0
2005-03-02 10:30:00,53.34,53.8,53.34,53.79,25200.0,46.3039,46.7032,46.3039,46.6946,25200.0
2005-03-02 11:00:00,53.79,54.17,53.79,54.0,23800.0,46.6946,47.0244,46.6946,46.8769,23800.0
2005-03-02 11:30:00,54.0,54.0,53.86,53.94,13500.0,46.8769,46.8769,46.7553,46.8248,13500.0
2005-03-02 12:00:00,53.98,53.98,53.87,53.88,13200.0,46.8595,46.8595,46.764,46.7727,13200.0
2005-03-02 12:30:00,53.92,54.07,53.9,54.05,37900.0,46.8074,46.9376,46.79,46.9203,37900.0
2005-03-02 13:00:00,54.05,54.09,53.93,53.93,10600.0,46.9203,46.955,46.8161,46.8161,10600.0
2005-03-02 13:30:00,53.93,53.94,53.67,53.8,17900.0,46.8161,46.8248,46.5904,46.7032,17900.0
2005-03-02 14:00:00,53.82,53.94,53.77,53.85,8200.0,46.7206,46.8248,46.6772,46.7466,8200.0
2005-03-02 14:30:00,53.88,53.88,53.65,53.7,18200.0,46.7727,46.7727,46.573,46.6164,18200.0
2005-03-02 15:00:00,53.68,53.93,53.68,53.93,19000.0,46.5991,46.8161,46.5991,46.8161,19000.0
2005-03-02 15:30:00,53.91,54.0,53.77,53.85,29900.0,46.7987,46.8769,46.6772,46.7466,29900.0
2005-03-03 09:30:00,53.96,54.1,53.8,54.05,26400.0,46.8421,46.9637,46.7032,46.9203,26400.0
2005-03-03 10:00:00,54.05,54.56,54.05,54.28,36300.0,46.9203,47.363,46.9203,47.1199,36300.0
2005-03-03 10:30:00,54.21,54.56,54.21,54.44,22000.0,47.0592,47.363,47.0592,47.2588,22000.0
2005-03-03 11:00:00,54.44,54.44,54.27,54.28,15500.0,47.2588,47.2588,47.1112,47.1199,15500.0
2005-03-03 11:30:00,54.28,54.47,54.04,54.04,27200.0,47.1199,47.2849,46.9116,46.9116,27200.0
2005-03-03 12:00:00,54.03,54.36,54.02,54.35,26000.0,46.9029,47.1894,46.8942,47.1807,26000.0
2005-03-03 12:30:00,54.36,54.46,54.29,54.44,23100.0,47.1894,47.2762,47.1286,47.2588,23100.0
2005-03-03 13:00:00,54.44,54.61,54.44,54.47,22100.0,47.2588,47.4064,47.2588,47.2849,22100.0
2005-03-03 13:30:00,54.47,54.47,54.25,54.32,36400.0,47.2849,47.2849,47.0939,47.1546,36400.0
2005-03-03 14:00:00,54.32,54.49,54.29,54.49,36900.0,47.1546,47.3022,47.1286,47.3022,36900.0
2005-03-03 14:30:00,54.5,54.55,54.47,54.5,19100.0,47.3109,47.3543,47.2849,47.3109,19100.0
2005-03-03 15:00:00,54.5,54.5,54.35,54.4,29300.0,47.3109,47.3109,47.1807,47.2241,29300.0
2005-03-03 15:30:00,54.4,54.46,54.2,54.25,44600.0,47.2241,47.2762,47.0505,47.0939,44600.0
2005-03-04 09:30:00,54.75,54.77,54.49,54.58,31800.0,47.5279,47.5453,47.3022,47.3803,31800.0
2005-03-04 10:00:00,54.61,54.69,54.58,54.68,29600.0,47.4064,47.4758,47.3803,47.4672,29600.0
2005-03-04 10:30:00,54.69,54.76,54.5,54.6,49200.0,47.4758,47.5366,47.3109,47.3977,49200.0
2005-03-04 11:00:00,54.65,54.89,54.65,54.89,34000.0,47.4411,47.6495,47.4411,47.6495,34000.0
2005-03-04 11:30:00,54.89,55.0,54.86,54.97,25600.0,47.6495,47.7449,47.6234,47.7189,25600.0
2005-03-04 12:00:00,54.97,54.97,54.76,54.76,12500.0,47.7189,47.7189,47.5366,47.5366,12500.0
2005-03-04 12:30:00,54.73,54.74,54.41,54.59,30000.0,47.5106,47.5192,47.2328,47.389,30000.0
2005-03-04 13:00:00,54.59,54.59,54.29,54.43,34400.0,47.389,47.389,47.1286,47.2501,34400.0
2005-03-04 13:30:00,54.44,54.79,54.44,54.74,16900.0,47.2588,47.5626,47.2588,47.5192,16900.0
2005-03-04 14:00:00,54.78,54.89,54.72,54.72,23000.0,47.554,47.6495,47.5019,47.5019,23000.0
2005-03-04 14:30:00,54.73,54.78,54.6,54.64,32300.0,47.5106,47.554,47.3977,47.4324,32300.0
2005-03-04 15:00:00,54.64,54.74,54.62,54.74,28500.0,47.4324,47.5192,47.4151,47.5192,28500.0
2005-03-04 15:30:00,54.74,54.74,54.55,54.57,32000.0,47.5192,47.5192,47.3543,47.3717,32000.0
2005-03-07 09:30:00,54.5,54.98,54.5,54.84,24300.0,47.3109,47.7276,47.3109,47.606,24300.0
2005-03-07 10:00:00,54.92,55.17,54.92,55.09,30400.0,47.6755,47.8925,47.6755,47.8231,30400.0
2005-03-07 10:30:00,55.09,55.39,55.09,55.28,32600.0,47.8231,48.0835,47.8231,47.988,32600.0
2005-03-07 11:00:00,55.32,55.36,55.0,55.08,21400.0,48.0227,48.0575,47.7449,47.8144,21400.0
2005-03-07 11:30:00,55.08,55.2,55.03,55.14,8800.0,47.8144,47.9186,47.771,47.8665,8800.0
2005-03-07 12:00:00,55.14,55.2,54.95,54.95,11300.0,47.8665,47.9186,47.7015,47.7015,11300.0
2005-03-07 12:30:00,54.96,54.96,54.75,54.8,10900.0,47.7102,47.7102,47.5279,47.5713,10900.0
2005-03-07 13:00:00,54.78,54.81,54.73,54.74,8600.0,47.554,47.58,47.5106,47.5192,8600.0
2005-03-07 13:30:00,54.78,54.8,54.58,54.64,13400.0,47.554,47.5713,47.3803,47.4324,13400.0
2005-03-07 14:00:00,54.61,54.66,54.43,54.45,11400.0,47.4064,47.4498,47.2501,47.2675,11400.0
2005-03-07 14:30:00,54.45,54.83,54.45,54.81,15600.0,47.2675,47.5974,47.2675,47.58,15600.0
2005-03-07 15:00:00,54.84,54.97,54.81,54.86,22400.0,47.606,47.7189,47.58,47.6234,22400.0
2005-03-07 15:30:00,54.86,54.91,54.76,54.76,35100.0,47.6234,47.6668,47.5366,47.5366,35100.0
2005-03-08 09:30:00,53.5,54.25,53.31,53.68,117600.0,46.4428,47.0939,46.2779,46.5991,117600.0
2005-03-08 10:00:00,53.55,53.71,52.91,53.29,90800.0,46.4862,46.6251,45.9306,46.2605,90800.0
2005-03-08 10:30:00,53.29,53.46,53.15,53.46,45700.0,46.2605,46.4081,46.139,46.4081,45700.0
2005-03-08 11:00:00,53.46,53.49,53.21,53.27,73400.0,46.4081,46.4341,46.1911,46.2431,73400.0
2005-03-08 11:30:00,53.27,53.43,53.22,53.36,58100.0,46.2431,46.382,46.1997,46.3213,58100.0
2005-03-08 12:00:00,53.34,53.36,53.03,53.15,68500.0,46.3039,46.3213,46.0348,46.139,68500.0
2005-03-08 12:30:00,53.15,53.2,53.11,53.15,46400.0,46.139,46.1824,46.1043,46.139,46400.0
2005-03-08 13:00:00,53.16,53.28,53.04,53.22,43900.0,46.1477,46.2518,46.0435,46.1997,43900.0
2005-03-08 13:30:00,53.22,53.28,53.17,53.17,48300.0,46.1997,46.2518,46.1563,46.1563,48300.0
2005-03-08 14:00:00,53.17,53.28,53.15,53.22,52600.0,46.1563,46.2518,46.139,46.1997,52600.0
2005-03-08 14:30:00,53.21,53.27,53.18,53.2,52700.0,46.1911,46.2431,46.165,46.1824,52700.0
2005-03-08 15:00:00,53.2,53.22,53.08,53.11,53100.0,46.1824,46.1997,46.0782,46.1043,53100.0
2005-03-08 15:30:00,53.11,53.17,52.94,52.98,108000.0,46.1043,46.1563,45.9567,45.9914,108000.0
2005-03-09 09:30:00,53.3,53.66,52.5,52.5,70900.0,46.2692,46.5817,45.5747,45.5747,70900.0
2005-03-09 10:00:00,52.49,52.68,51.0,52.68,112200.0,45.566,45.731,44.2726,45.731,112200.0
2005-03-09 10:30:00,52.68,53.18,52.68,52.85,84300.0,45.731,46.165,45.731,45.8786,84300.0
2005-03-09 11:00:00,52.85,53.1,52.85,53.05,42000.0,45.8786,46.0956,45.8786,46.0522,42000.0
2005-03-09 11:30:00,53.05,53.14,53.0,53.07,24100.0,46.0522,46.1303,46.0088,46.0695,24100.0
2005-03-09 12:00:00,53.05,53.12,52.98,53.09,39100.0,46.0522,46.1129,45.9914,46.0869,39100.0
2005-03-09 12:30:00,53.08,53.15,52.93,52.95,35900.0,46.0782,46.139,45.948,45.9654,35900.0
2005-03-09 13:00:00,52.9,53.09,52.9,53.09,24200.0,45.922,46.0869,45.922,46.0869,24200.0
2005-03-09 13:30:00,53.08,53.14,53.04,53.12,11400.0,46.0782,46.1303,46.0435,46.1129,11400.0
2005-03-09 14:00:00,53.12,53.18,52.92,52.92,25700.0,46.1129,46.165,45.9393,45.9393,25700.0
2005-03-09 14:30:00,52.94,53.2,52.94,53.12,20700.0,45.9567,46.1824,45.9567,46.1129,20700.0
2005-03-09 15:00:00,53.13,53.27,53.01,53.27,59700.0,46.1216,46.2431,46.0174,46.2431,59700.0
2005-03-09 15:30:00,53.28,53.3,52.96,53.0,51900.0,46.2518,46.2692,45.974,46.0088,51900.0
2005-03-10 09:30:00,53.1,53.26,53.0,53.24,42800.0,46.0956,46.2345,46.0088,46.2171,42800.0
2005-03-10 10:00:00,53.18,53.22,52.98,53.02,22300.0,46.165,46.1997,45.9914,46.0261,22300.0
2005-03-10 10:30:00,53.0,53.12,52.95,53.07,14500.0,46.0088,46.1129,45.9654,46.0695,14500.0
2005-03-10 11:00:00,53.07,53.07,52.94,52.98,33900.0,46.0695,46.0695,45.9567,45.9914,33900.0
2005-03-10 11:30:00,52.98,53.07,52.96,53.04,25600.0,45.9914,46.0695,45.974,46.0435,25600.0
2005-03-10 12:00:00,53.05,53.35,53.05,53.19,17200.0,46.0522,46.3126,46.0522,46.1737,17200.0
2005-03-10 12:30:00,53.2,53.25,53.07,53.14,24800.0,46.1824,46.2258,46.0695,46.1303,24800.0
2005-03-10 13:00:00,53.19,53.26,53.16,53.23,17600.0,46.1737,46.2345,46.1477,46.2084,17600.0
2005-03-10 13:30:00,53.23,53.42,53.19,53.37,30900.0,46.2084,46.3734,46.1737,46.33,30900.0
2005-03-10 14:00:00,53.41,53.41,53.05,53.09,13000.0,46.3647,46.3647,46.0522,46.0869,13000.0
2005-03-10 14:30:00,53.09,53.21,53.05,53.2,14300.0,46.0869,46.1911,46.0522,46.1824,14300.0
2005-03-10 15:00:00,53.2,53.2,53.13,53.18,38200.0,46.1824,46.1824,46.1216,46.165,38200.0
2005-03-10 15:30:00,53.18,53.19,52.95,52.98,76900.0,46.165,46.1737,45.9654,45.9914,76900.0
2005-03-11 09:30:00,53.0,53.4,52.79,53.2,29700.0,46.0088,46.356,45.8265,46.1824,29700.0
2005-03-11 10:00:00,53.24,53.24,52.78,52.79,23900.0,46.2171,46.2171,45.8178,45.8265,23900.0
2005-03-11 10:30:00,52.79,52.86,52.44,52.6,23100.0,45.8265,45.8872,45.5226,45.6615,23100.0
2005-03-11 11:00:00,52.64,52.79,52.55,52.55,30100.0,45.6963,45.8265,45.6181,45.6181,30100.0
2005-03-11 11:30:00,52.52,52.57,52.49,52.54,19300.0,45.5921,45.6355,45.566,45.6094,19300.0
2005-03-11 12:00:00,52.53,52.75,52.53,52.68,24600.0,45.6008,45.7917,45.6008,45.731,24600.0
2005-03-11 12:30:00,52.68,52.69,52.46,52.5,27300.0,45.731,45.7397,45.54,45.5747,27300.0
2005-03-11 13:00:00,52.48,52.52,52.29,52.32,22800.0,45.5574,45.5921,45.3924,45.4185,22800.0
2005-03-11 13:30:00,52.32,52.35,52.18,52.19,55800.0,45.4185,45.4445,45.2969,45.3056,55800.0
2005-03-11 14:00:00,52.2,52.3,52.18,52.28,58500.0,45.3143,45.4011,45.2969,45.3837,58500.0
2005-03-11 14:30:00,52.28,52.29,52.08,52.14,66500.0,45.3837,45.3924,45.2101,45.2622,66500.0
2005-03-11 15:00:00,52.14,52.24,51.97,52.0,98200.0,45.2622,45.349,45.1146,45.1407,98200.0
2005-03-11 15:30:00,52.0,52.21,51.88,52.11,114400.0,45.1407,45.323,45.0365,45.2362,114400.0
2005-03-14 09:30:00,52.38,53.1,52.37,52.75,72100.0,45.4705,46.0956,45.4619,45.7917,72100.0
2005-03-14 10:00:00,52.74,53.01,52.74,52.97,47200.0,45.7831,46.0174,45.7831,45.9827,47200.0
2005-03-14 10:30:00,52.97,53.07,52.89,52.97,40600.0,45.9827,46.0695,45.9133,45.9827,40600.0
2005-03-14 11:00:00,52.97,52.99,52.9,52.99,45000.0,45.9827,46.0001,45.922,46.0001,45000.0
2005-03-14 11:30:00,52.98,53.09,52.98,53.08,28600.0,45.9914,46.0869,45.9914,46.0782,28600.0
2005-03-14 12:00:00,53.09,53.14,53.05,53.1,24700.0,46.0869,46.1303,46.0522,46.0956,24700.0
2005-03-14 12:30:00,53.1,53.11,52.82,52.88,30400.0,46.0956,46.1043,45.8525,45.9046,30400.0
2005-03-14 13:00:00,52.86,52.98,52.82,52.85,23300.0,45.8872,45.9914,45.8525,45.8786,23300.0
2005-03-14 13:30:00,52.85,52.95,52.84,52.92,30200.0,45.8786,45.9654,45.8699,45.9393,30200.0
2005-03-14 14:00:00,52.91,52.92,52.77,52.77,29900.0,45.9306,45.9393,45.8091,45.8091,29900.0
2005-03-14 14:30:00,52.77,52.78,52.59,52.63,48500.0,45.8091,45.8178,45.6528,45.6876,48500.0
2005-03-14 15:00:00,52.61,52.71,52.59,52.7,62100.0,45.6702,45.757,45.6528,45.7483,62100.0
2005-03-14 15:30:00,52.73,52.77,52.67,52.67,56200.0,45.7744,45.8091,45.7223,45.7223,56200.0
2005-03-15 09:30:00,52.79,52.79,52.47,52.5,31900.0,45.8265,45.8265,45.5487,45.5747,31900.0
2005-03-15 10:00:00,52.5,52.7,52.49,52.7,37900.0,45.5747,45.7483,45.566,45.7483,37900.0
2005-03-15 10:30:00,52.69,52.7,52.55,52.69,36700.0,45.7397,45.7483,45.6181,45.7397,36700.0
2005-03-15 11:00:00,52.69,52.7,52.65,52.67,17000.0,45.7397,45.7483,45.7049,45.7223,17000.0
2005-03-15 11:30:00,52.67,52.67,52.45,52.47,28200.0,45.7223,45.7223,45.5313,45.5487,28200.0
2005-03-15 12:00:00,52.47,52.52,52.39,52.49,19100.0,45.5487,45.5921,45.4792,45.566,19100.0
2005-03-15 12:30:00,52.49,52.52,52.44,52.46,21400.0,45.566,45.5921,45.5226,45.54,21400.0
2005-03-15 13:00:00,52.47,52.53,52.35,52.36,14900.0,45.5487,45.6008,45.4445,45.4532,14900.0
2005-03-15 13:30:00,52.36,52.36,52.14,52.23,19600.0,45.4532,45.4532,45.2622,45.3403,19600.0
2005-03-15 14:00:00,52.25,52.41,52.25,52.41,24800.0,45.3577,45.4966,45.3577,45.4966,24800.0
2005-03-15 14:30:00,52.41,52.41,52.22,52.32,32000.0,45.4966,45.4966,45.3317,45.4185,32000.0
2005-03-15 15:00:00,52.32,52.32,52.19,52.28,15200.0,45.4185,45.4185,45.3056,45.3837,15200.0
2005-03-15 15:30:00,52.28,52.28,52.14,52.18,52100.0,45.3837,45.3837,45.2622,45.2969,52100.0
2005-03-16 09:30:00,52.08,52.48,52.04,52.29,28000.0,45.2101,45.5574,45.1754,45.3924,28000.0
2005-03-16 10:00:00,52.27,52.37,52.27,52.3,45300.0,45.3751,45.4619,45.3751,45.4011,45300.0
2005-03-16 10:30:00,52.29,52.3,52.11,52.14,24100.0,45.3924,45.4011,45.2362,45.2622,24100.0
2005-03-16 11:00:00,52.14,52.2,52.09,52.18,42800.0,45.2622,45.3143,45.2188,45.2969,42800.0
2005-03-16 11:30:00,52.21,52.21,52.07,52.1,38600.0,45.323,45.323,45.2014,45.2275,38600.0
2005-03-16 12:00:00,52.1,52.12,52.03,52.09,15300.0,45.2275,45.2448,45.1667,45.2188,15300.0
2005-03-16 12:30:00,52.07,52.21,52.06,52.21,28300.0,45.2014,45.323,45.1928,45.323,28300.0
2005-03-16 13:00:00,52.22,52.23,52.1,52.12,24400.0,45.3317,45.3403,45.2275,45.2448,24400.0
2005-03-16 13:30:00,52.11,52.17,52.09,52.15,21200.0,45.2362,45.2882,45.2188,45.2709,21200.0
2005-03-16 14:00:00,52.1,52.16,52.05,52.16,48500.0,45.2275,45.2796,45.1841,45.2796,48500.0
2005-03-16 14:30:00,52.15,52.2,52.08,52.14,38600.0,45.2709,45.3143,45.2101,45.2622,38600.0
2005-03-16 15:00:00,52.14,52.31,52.05,52.25,38100.0,45.2622,45.4098,45.1841,45.3577,38100.0
2005-03-16 15:30:00,52.25,52.36,52.1,52.16,40400.0,45.3577,45.4532,45.2275,45.2796,40400.0
2005-03-17 09:30:00,52.25,52.25,51.85,52.0,29700.0,45.3577,45.3577,45.0105,45.1407,29700.0
2005-03-17 10:00:00,52.0,52.07,51.85,51.95,29700.0,45.1407,45.2014,45.0105,45.0973,29700.0
2005-03-17 10:30:00,51.95,52.04,51.88,52.03,22600.0,45.0973,45.1754,45.0365,45.1667,22600.0
2005-03-17 11:00:00,52.03,52.04,51.79,51.86,32000.0,45.1667,45.1754,44.9584,45.0191,32000.0
2005-03-17 11:30:00,51.85,52.01,51.83,51.95,15300.0,45.0105,45.1494,44.9931,45.0973,15300.0
2005-03-17 12:00:00,51.95,52.03,51.88,52.03,13200.0,45.0973,45.1667,45.0365,45.1667,13200.0
2005-03-17 12:30:00,52.01,52.09,51.91,52.0,36400.0,45.1494,45.2188,45.0625,45.1407,36400.0
2005-03-17 13:00:00,51.96,51.98,51.86,51.95,11100.0,45.106,45.1233,45.0191,45.0973,11100.0
2005-03-17 13:30:00,51.95,51.95,51.77,51.77,19200.0,45.0973,45.0973,44.941,44.941,19200.0
2005-03-17 14:00:00,51.77,51.85,51.67,51.77,27300.0,44.941,45.0105,44.8542,44.941,27300.0
2005-03-17 14:30:00,51.75,51.89,51.68,51.89,28100.0,44.9237,45.0452,44.8629,45.0452,28100.0
2005-03-17 15:00:00,51.92,51.95,51.7,51.87,60000.0,45.0712,45.0973,44.8802,45.0278,60000.0
2005-03-17 15:30:00,51.85,51.85,51.65,51.75,38800.0,45.0105,45.0105,44.8368,44.9237,38800.0
2005-03-18 09:30:00,51.76,51.79,51.5,51.75,66600.0,44.9323,44.9584,44.7066,44.9237,66600.0
2005-03-18 10:00:00,51.67,51.85,51.63,51.85,19100.0,44.8542,45.0105,44.8195,45.0105,19100.0
2005-03-18 10:30:00,51.85,51.9,51.75,51.84,20400.0,45.0105,45.0539,44.9237,45.0018,20400.0
2005-03-18 11:00:00,51.83,51.83,51.66,51.74,23400.0,44.9931,44.9931,44.8455,44.915,23400.0
2005-03-18 11:30:00,51.7,51.73,51.58,51.61,18000.0,44.8802,44.9063,44.7761,44.8021,18000.0
2005-03-18 12:00:00,51.61,51.63,51.52,51.58,19300.0,44.8021,44.8195,44.724,44.7761,19300.0
2005-03-18 12:30:00,51.58,51.64,51.46,51.52,19100.0,44.7761,44.8282,44.6719,44.724,19100.0
2005-03-18 13:00:00,51.53,51.55,51.3,51.53,20800.0,44.7327,44.75,44.533,44.7327,20800.0
2005-03-18 13:30:00,51.5,51.56,51.31,51.4,19100.0,44.7066,44.7587,44.5417,44.6198,19100.0
2005-03-18 14:00:00,51.42,51.51,51.37,51.47,27000.0,44.6372,44.7153,44.5938,44.6806,27000.0
2005-03-18 14:30:00,51.48,51.58,51.42,51.5,30000.0,44.6893,44.7761,44.6372,44.7066,30000.0
2005-03-18 15:00:00,51.48,51.53,51.39,51.5,36200.0,44.6893,44.7327,44.6111,44.7066,36200.0
2005-03-18 15:30:00,51.5,51.76,51.5,51.67,81500.0,44.7066,44.9323,44.7066,44.8542,81500.0
2005-03-21 09:30:00,51.55,51.76,51.4,51.52,43900.0,44.75,44.9323,44.6198,44.724,43900.0
2005-03-21 10:00:00,51.56,51.56,50.3,50.87,27700.0,44.7587,44.7587,43.6649,44.1597,27700.0
2005-03-21 10:30:00,50.41,50.92,50.41,50.87,71000.0,43.7604,44.2031,43.7604,44.1597,71000.0
2005-03-21 11:00:00,50.87,51.05,50.82,51.0,47100.0,44.1597,44.316,44.1163,44.2726,47100.0
2005-03-21 11:30:00,50.98,51.05,50.85,50.89,25600.0,44.2552,44.316,44.1424,44.1771,25600.0
2005-03-21 12:00:00,50.9,50.97,50.85,50.88,65200.0,44.1858,44.2465,44.1424,44.1684,65200.0
2005-03-21 12:30:00,50.89,50.89,50.71,50.78,93200.0,44.1771,44.1771,44.0208,44.0816,93200.0
2005-03-21 13:00:00,50.81,50.89,50.81,50.85,26400.0,44.1076,44.1771,44.1076,44.1424,26400.0
2005-03-21 13:30:00,50.85,50.87,50.82,50.85,15400.0,44.1424,44.1597,44.1163,44.1424,15400.0
2005-03-21 14:00:00,50.85,50.89,50.7,50.73,24900.0,44.1424,44.1771,44.0122,44.0382,24900.0
2005-03-21 14:30:00,50.73,50.78,50.53,50.77,72100.0,44.0382,44.0816,43.8646,44.0729,72100.0
2005-03-21 15:00:00,50.77,50.78,50.64,50.78,64600.0,44.0729,44.0816,43.9601,44.0816,64600.0
2005-03-21 15:30:00,50.78,50.81,50.75,50.8,61200.0,44.0816,44.1076,44.0556,44.099,61200.0
2005-03-22 09:30:00,50.62,51.21,50.62,51.18,53300.0,43.9427,44.4549,43.9427,44.4288,53300.0
2005-03-22 10:00:00,51.17,51.23,50.95,51.23,47900.0,44.4202,44.4722,44.2292,44.4722,47900.0
2005-03-22 10:30:00,51.22,51.26,51.09,51.16,43700.0,44.4636,44.4983,44.3507,44.4115,43700.0
2005-03-22 11:00:00,51.16,51.23,50.99,51.18,49000.0,44.4115,44.4722,44.2639,44.4288,49000.0
2005-03-22 11:30:00,51.19,51.2,51.1,51.11,30300.0,44.4375,44.4462,44.3594,44.3681,30300.0
2005-03-22 12:00:00,51.1,51.1,50.93,50.94,100300.0,44.3594,44.3594,44.2118,44.2205,100300.0
2005-03-22 12:30:00,50.94,50.98,50.93,50.96,42400.0,44.2205,44.2552,44.2118,44.2379,42400.0
2005-03-22 13:00:00,50.96,51.1,50.87,51.1,20400.0,44.2379,44.3594,44.1597,44.3594,20400.0
2005-03-22 13:30:00,51.08,51.29,50.95,51.2,28800.0,44.342,44.5243,44.2292,44.4462,28800.0
2005-03-22 14:00:00,51.19,51.19,51.0,51.0,32600.0,44.4375,44.4375,44.2726,44.2726,32600.0
2005-03-22 14:30:00,50.99,51.0,50.7,50.8,92500.0,44.2639,44.2726,44.0122,44.099,92500.0
2005-03-22 15:00:00,50.8,50.87,50.75,50.82,94200.0,44.099,44.1597,44.0556,44.1163,94200.0
2005-03-22 15:30:00,50.81,50.84,50.71,50.71,39400.0,44.1076,44.1337,44.0208,44.0208,39400.0
2005-03-23 09:30:00,50.98,50.98,50.73,50.77,60900.0,44.2552,44.2552,44.0382,44.0729,60900.0
2005-03-23 10:00:00,50.77,50.96,50.73,50.83,78400.0,44.0729,44.2379,44.0382,44.125,78400.0
2005-03-23 10:30:00,50.83,50.86,50.55,50.79,33300.0,44.125,44.1511,43.8819,44.0903,33300.0
2005-03-23 11:00:00,50.82,50.82,50.51,50.65,31500.0,44.1163,44.1163,43.8472,43.9688,31500.0
2005-03-23 11:30:00,50.64,50.64,50.36,50.6,36900.0,43.9601,43.9601,43.717,43.9253,36900.0
2005-03-23 12:00:00,50.6,50.76,50.6,50.71,21500.0,43.9253,44.0642,43.9253,44.0208,21500.0
2005-03-23 12:30:00,50.71,50.71,50.56,50.57,64200.0,44.0208,44.0208,43.8906,43.8993,64200.0
2005-03-23 13:00:00,50.58,50.62,50.42,50.45,47600.0,43.908,43.9427,43.7691,43.7951,47600.0
2005-03-23 13:30:00,50.46,50.55,50.3,50.53,53100.0,43.8038,43.8819,43.6649,43.8646,53100.0
2005-03-23 14:00:00,50.5,50.7,50.41,50.55,53800.0,43.8385,44.0122,43.7604,43.8819,53800.0
2005-03-23 14:30:00,50.53,50.61,50.39,50.39,64800.0,43.8646,43.934,43.743,43.743,64800.0
2005-03-23 15:00:00,50.38,50.44,50.32,50.41,62300.0,43.7344,43.7865,43.6823,43.7604,62300.0
2005-03-23 15:30:00,50.41,50.46,50.31,50.31,80300.0,43.7604,43.8038,43.6736,43.6736,80300.0
2005-03-24 09:30:00,50.35,50.35,49.0,49.4,227300.0,43.7083,43.7083,42.5364,42.8836,227300.0
2005-03-24 10:00:00,49.4,50.54,49.4,50.17,109200.0,42.8836,43.8733,42.8836,43.5521,109200.0
2005-03-24 10:30:00,50.2,50.9,50.2,50.88,45300.0,43.5781,44.1858,43.5781,44.1684,45300.0
2005-03-24 11:00:00,50.88,51.02,50.81,50.95,29300.0,44.1684,44.2899,44.1076,44.2292,29300.0
2005-03-24 11:30:00,50.93,51.04,50.87,50.88,15800.0,44.2118,44.3073,44.1597,44.1684,15800.0
2005-03-24 12:00:00,50.9,50.98,50.84,50.94,7700.0,44.1858,44.2552,44.1337,44.2205,7700.0
2005-03-24 12:30:00,50.99,51.17,50.93,50.93,18800.0,44.2639,44.4202,44.2118,44.2118,18800.0
2005-03-24 13:00:00,50.93,50.94,50.77,50.78,20200.0,44.2118,44.2205,44.0729,44.0816,20200.0
2005-03-24 13:30:00,50.76,50.8,50.58,50.64,28100.0,44.0642,44.099,43.908,43.9601,28100.0
2005-03-24 14:00:00,50.66,50.87,50.66,50.81,18700.0,43.9774,44.1597,43.9774,44.1076,18700.0
2005-03-24 14:30:00,50.83,50.93,50.83,50.9,21000.0,44.125,44.2118,44.125,44.1858,21000.0
2005-03-24 15:00:00,50.89,50.9,50.69,50.7,30800.0,44.1771,44.1858,44.0035,44.0122,30800.0
2005-03-24 15:30:00,50.71,50.84,50.56,50.6,57800.0,44.0208,44.1337,43.8906,43.9253,57800.0
2005-03-28 09:30:00,50.7,51.45,50.7,51.14,21500.0,44.0122,44.6632,44.0122,44.3941,21500.0
2005-03-28 10:00:00,51.2,51.4,51.13,51.4,28000.0,44.4462,44.6198,44.3854,44.6198,28000.0
2005-03-28 10:30:00,51.42,51.7,51.4,51.46,49800.0,44.6372,44.8802,44.6198,44.6719,49800.0
2005-03-28 11:00:00,51.46,51.59,51.42,51.5,22800.0,44.6719,44.7848,44.6372,44.7066,22800.0
2005-03-28 11:30:00,51.5,51.51,51.23,51.24,13000.0,44.7066,44.7153,44.4722,44.4809,13000.0
2005-03-28 12:00:00,51.25,51.3,51.06,51.27,22600.0,44.4896,44.533,44.3247,44.507,22600.0
2005-03-28 12:30:00,51.27,51.41,51.27,51.39,20200.0,44.507,44.6285,44.507,44.6111,20200.0
2005-03-28 13:00:00,51.39,51.43,51.36,51.42,13500.0,44.6111,44.6459,44.5851,44.6372,13500.0
2005-03-28 13:30:00,51.41,51.42,51.27,51.31,14500.0,44.6285,44.6372,44.507,44.5417,14500.0
2005-03-28 14:00:00,51.31,51.36,51.14,51.23,25200.0,44.5417,44.5851,44.3941,44.4722,25200.0
2005-03-28 14:30:00,51.24,51.4,51.14,51.21,23300.0,44.4809,44.6198,44.3941,44.4549,23300.0
2005-03-28 15:00:00,51.17,51.38,51.16,51.31,28800.0,44.4202,44.6025,44.4115,44.5417,28800.0
2005-03-28 15:30:00,51.33,51.44,51.32,51.42,71900.0,44.5591,44.6545,44.5504,44.6372,71900.0
2005-03-29 09:30:00,51.25,51.59,51.25,51.4,22100.0,44.4896,44.7848,44.4896,44.6198,22100.0
2005-03-29 10:00:00,51.47,51.82,51.38,51.73,20800.0,44.6806,44.9844,44.6025,44.9063,20800.0
2005-03-29 10:30:00,51.68,51.94,51.64,51.9,23700.0,44.8629,45.0886,44.8282,45.0539,23700.0
2005-03-29 11:00:00,51.88,51.92,51.65,51.73,29700.0,45.0365,45.0712,44.8368,44.9063,29700.0
2005-03-29 11:30:00,51.72,51.72,51.34,51.35,14300.0,44.8976,44.8976,44.5677,44.5764,14300.0
2005-03-29 12:00:00,51.37,51.41,51.3,51.41,17800.0,44.5938,44.6285,44.533,44.6285,17800.0
2005-03-29 12:30:00,51.41,51.43,51.34,51.41,12700.0,44.6285,44.6459,44.5677,44.6285,12700.0
2005-03-29 13:00:00,51.43,51.44,51.18,51.25,25000.0,44.6459,44.6545,44.4288,44.4896,25000.0
2005-03-29 13:30:00,51.25,51.38,51.2,51.38,26100.0,44.4896,44.6025,44.4462,44.6025,26100.0
2005-03-29 14:00:00,51.41,51.41,51.15,51.2,18600.0,44.6285,44.6285,44.4028,44.4462,18600.0
2005-03-29 14:30:00,51.24,51.5,51.21,51.5,35600.0,44.4809,44.7066,44.4549,44.7066,35600.0
2005-03-29 15:00:00,51.52,51.52,51.33,51.34,52600.0,44.724,44.724,44.5591,44.5677,52600.0
2005-03-29 15:30:00,51.34,51.42,51.34,51.42,49900.0,44.5677,44.6372,44.5677,44.6372,49900.0
2005-03-30 09:30:00,51.3,51.65,51.3,51.37,32700.0,44.533,44.8368,44.533,44.5938,32700.0
2005-03-30 10:00:00,51.44,51.61,51.35,51.56,25800.0,44.6545,44.8021,44.5764,44.7587,25800.0
2005-03-30 10:30:00,51.56,51.94,51.56,51.81,30800.0,44.7587,45.0886,44.7587,44.9757,30800.0
2005-03-30 11:00:00,51.82,52.2,51.82,52.2,52200.0,44.9844,45.3143,44.9844,45.3143,52200.0
2005-03-30 11:30:00,52.21,52.65,52.17,52.3,102000.0,45.323,45.7049,45.2882,45.4011,102000.0
2005-03-30 12:00:00,52.28,52.45,52.22,52.43,48300.0,45.3837,45.5313,45.3317,45.514,48300.0
2005-03-30 12:30:00,52.42,52.43,52.19,52.27,21800.0,45.5053,45.514,45.3056,45.3751,21800.0
2005-03-30 13:00:00,52.27,52.28,52.16,52.19,23000.0,45.3751,45.3837,45.2796,45.3056,23000.0
2005-03-30 13:30:00,52.2,52.29,52.08,52.29,29900.0,45.3143,45.3924,45.2101,45.3924,29900.0
2005-03-30 14:00:00,52.26,52.27,52.2,52.2,20300.0,45.3664,45.3751,45.3143,45.3143,20300.0
2005-03-30 14:30:00,52.21,52.36,52.21,52.33,51500.0,45.323,45.4532,45.323,45.4271,51500.0
2005-03-30 15:00:00,52.33,52.51,52.33,52.51,34200.0,45.4271,45.5834,45.4271,45.5834,34200.0
2005-03-30 15:30:00,52.51,52.76,52.5,52.56,56000.0,45.5834,45.8004,45.5747,45.6268,56000.0
2005-03-31 09:30:00,52.6,52.67,52.2,52.52,42800.0,45.6615,45.7223,45.3143,45.5921,42800.0
2005-03-31 10:00:00,52.52,52.96,52.32,52.83,35600.0,45.5921,45.974,45.4185,45.8612,35600.0
2005-03-31 10:30:00,52.84,53.0,52.83,52.96,30900.0,45.8699,46.0088,45.8612,45.974,30900.0
2005-03-31 11:00:00,52.91,52.98,52.8,52.8,17900.0,45.9306,45.9914,45.8351,45.8351,17900.0
2005-03-31 11:30:00,52.79,52.79,52.66,52.69,20100.0,45.8265,45.8265,45.7136,45.7397,20100.0
2005-03-31 12:00:00,52.69,52.69,52.32,52.57,17900.0,45.7397,45.7397,45.4185,45.6355,17900.0
2005-03-31 12:30:00,52.57,52.79,52.57,52.79,17700.0,45.6355,45.8265,45.6355,45.8265,17700.0
2005-03-31 13:00:00,52.82,52.88,52.78,52.88,14800.0,45.8525,45.9046,45.8178,45.9046,14800.0
2005-03-31 13:30:00,52.88,52.92,52.8,52.89,17900.0,45.9046,45.9393,45.8351,45.9133,17900.0
2005-03-31 14:00:00,52.89,52.99,52.85,52.93,23400.0,45.9133,46.0001,45.8786,45.948,23400.0
2005-03-31 14:30:00,52.93,53.01,52.82,52.93,28700.0,45.948,46.0174,45.8525,45.948,28700.0
2005-03-31 15:00:00,52.92,52.94,52.88,52.91,49300.0,45.9393,45.9567,45.9046,45.9306,49300.0
2005-03-31 15:30:00,52.91,52.94,52.69,52.87,73200.0,45.9306,45.9567,45.7397,45.8959,73200.0
2005-04-01 09:30:00,52.99,53.39,52.99,53.26,44500.0,46.0001,46.3473,46.0001,46.2345,44500.0
2005-04-01 10:00:00,53.26,53.8,53.26,53.61,60400.0,46.2345,46.7032,46.2345,46.5383,60400.0
2005-04-01 10:30:00,53.59,53.96,53.59,53.81,83000.0,46.5209,46.8421,46.5209,46.7119,83000.0
2005-04-01 11:00:00,53.81,53.89,53.71,53.87,50600.0,46.7119,46.7814,46.6251,46.764,50600.0
2005-04-01 11:30:00,53.87,54.16,53.87,54.16,74800.0,46.764,47.0157,46.764,47.0157,74800.0
2005-04-01 12:00:00,54.16,54.19,53.62,53.65,58800.0,47.0157,47.0418,46.547,46.573,58800.0
2005-04-01 12:30:00,53.67,53.81,53.59,53.63,34500.0,46.5904,46.7119,46.5209,46.5557,34500.0
2005-04-01 13:00:00,53.63,53.86,53.63,53.82,39000.0,46.5557,46.7553,46.5557,46.7206,39000.0
2005-04-01 13:30:00,53.81,53.81,53.56,53.64,75100.0,46.7119,46.7119,46.4949,46.5643,75100.0
2005-04-01 14:00:00,53.65,53.81,53.63,53.65,35800.0,46.573,46.7119,46.5557,46.573,35800.0
2005-04-01 14:30:00,53.65,53.65,53.2,53.21,50900.0,46.573,46.573,46.1824,46.1911,50900.0
2005-04-01 15:00:00,53.21,53.36,53.13,53.18,54200.0,46.1911,46.3213,46.1216,46.165,54200.0
2005-04-01 15:30:00,53.19,53.37,53.19,53.21,75700.0,46.1737,46.33,46.1737,46.1911,75700.0
2005-04-04 09:30:00,53.03,53.2,52.61,52.9,32300.0,46.0348,46.1824,45.6702,45.922,32300.0
2005-04-04 10:00:00,52.92,52.92,52.56,52.65,26200.0,45.9393,45.9393,45.6268,45.7049,26200.0
2005-04-04 10:30:00,52.65,53.11,52.62,52.95,50000.0,45.7049,46.1043,45.6789,45.9654,50000.0
2005-04-04 11:00:00,52.93,53.05,52.83,52.97,27600.0,45.948,46.0522,45.8612,45.9827,27600.0
2005-04-04 11:30:00,52.97,53.05,52.9,52.95,14300.0,45.9827,46.0522,45.922,45.9654,14300.0
2005-04-04 12:00:00,52.94,53.02,52.91,52.99,21700.0,45.9567,46.0261,45.9306,46.0001,21700.0
2005-04-04 12:30:00,53.0,53.05,52.92,52.94,13800.0,46.0088,46.0522,45.9393,45.9567,13800.0
2005-04-04 13:00:00,52.93,52.94,52.71,52.86,12400.0,45.948,45.9567,45.757,45.8872,12400.0
2005-04-04 13:30:00,52.86,53.0,52.86,52.98,15300.0,45.8872,46.0088,45.8872,45.9914,15300.0
2005-04-04 14:00:00,52.97,53.03,52.66,52.78,26000.0,45.9827,46.0348,45.7136,45.8178,26000.0
2005-04-04 14:30:00,52.77,52.94,52.77,52.94,16600.0,45.8091,45.9567,45.8091,45.9567,16600.0
2005-04-04 15:00:00,52.93,52.94,52.73,52.75,59200.0,45.948,45.9567,45.7744,45.7917,59200.0
2005-04-04 15:30:00,52.74,53.03,52.74,52.98,52000.0,45.7831,46.0348,45.7831,45.9914,52000.0
2005-04-05 09:30:00,53.2,53.85,53.2,53.67,35000.0,46.1824,46.7466,46.1824,46.5904,35000.0
2005-04-05 10:00:00,53.67,53.68,53.4,53.4,29400.0,46.5904,46.5991,46.356,46.356,29400.0
2005-04-05 10:30:00,53.4,53.7,53.4,53.67,26700.0,46.356,46.6164,46.356,46.5904,26700.0
2005-04-05 11:00:00,53.66,53.67,53.52,53.52,21200.0,46.5817,46.5904,46.4602,46.4602,21200.0
2005-04-05 11:30:00,53.47,53.65,53.39,53.59,39100.0,46.4168,46.573,46.3473,46.5209,39100.0
2005-04-05 12:00:00,53.57,53.76,53.57,53.73,17000.0,46.5036,46.6685,46.5036,46.6425,17000.0
2005-04-05 12:30:00,53.72,53.75,53.62,53.67,15400.0,46.6338,46.6598,46.547,46.5904,15400.0
2005-04-05 13:00:00,53.67,53.76,53.49,53.54,16900.0,46.5904,46.6685,46.4341,46.4775,16900.0
2005-04-05 13:30:00,53.56,53.6,53.41,53.55,16200.0,46.4949,46.5296,46.3647,46.4862,16200.0
2005-04-05 14:00:00,53.55,53.62,53.28,53.47,19400.0,46.4862,46.547,46.2518,46.4168,19400.0
2005-04-05 14:30:00,53.43,53.53,53.38,53.45,22400.0,46.382,46.4689,46.3386,46.3994,22400.0
2005-04-05 15:00:00,53.43,53.55,53.31,53.51,28500.0,46.382,46.4862,46.2779,46.4515,28500.0
2005-04-05 15:30:00,53.51,53.58,53.4,53.54,42000.0,46.4515,46.5123,46.356,46.4775,42000.0
2005-04-06 09:30:00,53.7,53.7,52.91,53.0,67500.0,46.6164,46.6164,45.9306,46.0088,67500.0
2005-04-06 10:00:00,53.0,53.3,52.99,53.19,44200.0,46.0088,46.2692,46.0001,46.1737,44200.0
2005-04-06 10:30:00,53.2,53.51,53.19,53.37,35900.0,46.1824,46.4515,46.1737,46.33,35900.0
2005-04-06 11:00:00,53.38,53.55,53.14,53.25,111200.0,46.3386,46.4862,46.1303,46.2258,111200.0
2005-04-06 11:30:00,53.25,53.34,53.2,53.2,31900.0,46.2258,46.3039,46.1824,46.1824,31900.0
2005-04-06 12:00:00,53.2,53.47,53.2,53.47,20600.0,46.1824,46.4168,46.1824,46.4168,20600.0
2005-04-06 12:30:00,53.45,53.47,53.0,53.1,135300.0,46.3994,46.4168,46.0088,46.0956,135300.0
2005-04-06 13:00:00,53.11,53.17,52.96,53.0,40400.0,46.1043,46.1563,45.974,46.0088,40400.0
2005-04-06 13:30:00,53.0,53.09,52.89,52.97,34500.0,46.0088,46.0869,45.9133,45.9827,34500.0
2005-04-06 14:00:00,52.98,53.1,52.95,52.99,30400.0,45.9914,46.0956,45.9654,46.0001,30400.0
2005-04-06 14:30:00,52.99,53.01,52.89,52.96,60100.0,46.0001,46.0174,45.9133,45.974,60100.0
2005-04-06 15:00:00,52.95,53.21,52.95,53.0,102700.0,45.9654,46.1911,45.9654,46.0088,102700.0
2005-04-06 15:30:00,53.01,53.25,52.96,53.0,113600.0,46.0174,46.2258,45.974,46.0088,113600.0
2005-04-07 09:30:00,53.1,53.4,52.96,53.26,25700.0,46.0956,46.356,45.974,46.2345,25700.0
2005-04-07 10:00:00,53.25,53.43,53.07,53.08,22100.0,46.2258,46.382,46.0695,46.0782,22100.0
2005-04-07 10:30:00,53.17,53.62,53.17,53.59,43000.0,46.1563,46.547,46.1563,46.5209,43000.0
2005-04-07 11:00:00,53.59,53.59,53.43,53.58,27800.0,46.5209,46.5209,46.382,46.5123,27800.0
2005-04-07 11:30:00,53.58,53.75,53.57,53.75,19800.0,46.5123,46.6598,46.5036,46.6598,19800.0
2005-04-07 12:00:00,53.75,53.8,53.7,53.8,15600.0,46.6598,46.7032,46.6164,46.7032,15600.0
2005-04-07 12:30:00,53.82,54.36,53.81,54.11,37400.0,46.7206,47.1894,46.7119,46.9723,37400.0
2005-04-07 13:00:00,54.05,54.3,53.96,54.17,38400.0,46.9203,47.1373,46.8421,47.0244,38400.0
2005-04-07 13:30:00,54.17,54.23,53.86,54.13,27800.0,47.0244,47.0765,46.7553,46.9897,27800.0
2005-04-07 14:00:00,54.13,54.13,53.97,54.07,19100.0,46.9897,46.9897,46.8508,46.9376,19100.0
2005-04-07 14:30:00,54.07,54.25,54.06,54.17,28400.0,46.9376,47.0939,46.9289,47.0244,28400.0
2005-04-07 15:00:00,54.17,54.43,54.09,54.11,66500.0,47.0244,47.2501,46.955,46.9723,66500.0
2005-04-07 15:30:00,54.11,54.49,54.11,54.42,75500.0,46.9723,47.3022,46.9723,47.2415,75500.0
2005-04-08 09:30:00,57.1,58.9,57.1,58.35,444000.0,49.5679,51.1305,49.5679,50.653,444000.0
2005-04-08 10:00:00,58.31,59.5,58.29,58.85,451700.0,50.6183,51.6513,50.601,51.0871,451700.0
2005-04-08 10:30:00,58.9,58.9,58.39,58.41,241000.0,51.1305,51.1305,50.6878,50.7051,241000.0
2005-04-08 11:00:00,58.41,58.65,58.0,58.14,167900.0,50.7051,50.9135,50.3492,50.4707,167900.0
2005-04-08 11:30:00,58.14,58.25,57.66,57.8,157500.0,50.4707,50.5662,50.0541,50.1756,157500.0
2005-04-08 12:00:00,57.8,58.35,57.8,58.08,131800.0,50.1756,50.653,50.1756,50.4187,131800.0
2005-04-08 12:30:00,58.08,58.55,58.08,58.37,98600.0,50.4187,50.8267,50.4187,50.6704,98600.0
2005-04-08 13:00:00,58.36,58.65,58.33,58.33,99400.0,50.6617,50.9135,50.6357,50.6357,99400.0
2005-04-08 13:30:00,58.31,58.44,58.0,58.22,67000.0,50.6183,50.7312,50.3492,50.5402,67000.0
2005-04-08 14:00:00,58.24,58.24,57.85,58.05,122700.0,50.5576,50.5576,50.219,50.3926,122700.0
2005-04-08 14:30:00,58.06,58.3,57.9,58.3,105100.0,50.4013,50.6096,50.2624,50.6096,105100.0
2005-04-08 15:00:00,58.3,58.49,58.24,58.44,138500.0,50.6096,50.7746,50.5576,50.7312,138500.0
2005-04-08 15:30:00,58.44,58.44,57.8,57.95,209000.0,50.7312,50.7312,50.1756,50.3058,209000.0
2005-04-11 09:30:00,57.94,57.95,57.4,57.79,204200.0,50.2971,50.3058,49.8284,50.1669,204200.0
2005-04-11 10:00:00,57.79,58.0,57.78,57.95,105000.0,50.1669,50.3492,50.1582,50.3058,105000.0
2005-04-11 10:30:00,57.95,58.19,57.84,57.91,142300.0,50.3058,50.5142,50.2103,50.2711,142300.0
2005-04-11 11:00:00,57.92,57.98,57.87,57.89,38500.0,50.2798,50.3319,50.2364,50.2537,38500.0
2005-04-11 11:30:00,57.89,57.95,57.76,57.9,82100.0,50.2537,50.3058,50.1409,50.2624,82100.0
2005-04-11 12:00:00,57.9,57.95,57.71,57.79,37400.0,50.2624,50.3058,50.0975,50.1669,37400.0
2005-04-11 12:30:00,57.79,57.85,57.74,57.84,118200.0,50.1669,50.219,50.1235,50.2103,118200.0
2005-04-11 13:00:00,57.84,57.96,57.83,57.89,65200.0,50.2103,50.3145,50.2016,50.2537,65200.0
2005-04-11 13:30:00,57.87,57.88,57.8,57.82,24100.0,50.2364,50.245,50.1756,50.193,24100.0
2005-04-11 14:00:00,57.84,57.89,57.82,57.84,34300.0,50.2103,50.2537,50.193,50.2103,34300.0
2005-04-11 14:30:00,57.83,57.9,57.83,57.88,65600.0,50.2016,50.2624,50.2016,50.245,65600.0
2005-04-11 15:00:00,57.87,57.89,57.8,57.82,67600.0,50.2364,50.2537,50.1756,50.193,67600.0
2005-04-11 15:30:00,57.82,57.85,57.73,57.78,199100.0,50.193,50.219,50.1148,50.1582,199100.0
2005-04-12 09:30:00,57.75,57.79,57.5,57.75,119400.0,50.1322,50.1669,49.9152,50.1322,119400.0
2005-04-12 10:00:00,57.78,57.82,57.71,57.73,61600.0,50.1582,50.193,50.0975,50.1148,61600.0
2005-04-12 10:30:00,57.72,57.74,57.43,57.51,44800.0,50.1061,50.1235,49.8544,49.9238,44800.0
2005-04-12 11:00:00,57.5,57.9,57.48,57.85,79200.0,49.9152,50.2624,49.8978,50.219,79200.0
2005-04-12 11:30:00,57.85,58.05,57.8,57.8,102700.0,50.219,50.3926,50.1756,50.1756,102700.0
2005-04-12 12:00:00,57.79,58.0,57.79,57.97,61300.0,50.1669,50.3492,50.1669,50.3232,61300.0
2005-04-12 12:30:00,57.97,58.19,57.95,58.09,37000.0,50.3232,50.5142,50.3058,50.4273,37000.0
2005-04-12 13:00:00,58.07,58.29,58.0,58.19,46200.0,50.41,50.601,50.3492,50.5142,46200.0
2005-04-12 13:30:00,58.19,58.44,58.19,58.34,38100.0,50.5142,50.7312,50.5142,50.6444,38100.0
2005-04-12 14:00:00,58.34,59.04,58.25,58.92,67800.0,50.6444,51.252,50.5662,51.1479,67800.0
2005-04-12 14:30:00,58.93,59.87,58.92,59.62,96500.0,51.1565,51.9725,51.1479,51.7555,96500.0
2005-04-12 15:00:00,59.61,59.84,59.53,59.84,147900.0,51.7468,51.9465,51.6774,51.9465,147900.0
2005-04-12 15:30:00,59.84,60.15,59.5,59.95,227500.0,51.9465,52.2156,51.6513,52.042,227500.0
2005-04-13 09:30:00,59.5,59.54,59.08,59.08,154500.0,51.6513,51.6861,51.2868,51.2868,154500.0
2005-04-13 10:00:00,59.06,59.07,58.0,58.14,213700.0,51.2694,51.2781,50.3492,50.4707,213700.0
2005-04-13 10:30:00,58.14,58.23,57.95,57.99,158900.0,50.4707,50.5489,50.3058,50.3405,158900.0
2005-04-13 11:00:00,57.99,57.99,57.11,57.46,164000.0,50.3405,50.3405,49.5766,49.8804,164000.0
2005-04-13 11:30:00,57.46,57.99,57.4,57.93,119400.0,49.8804,50.3405,49.8284,50.2884,119400.0
2005-04-13 12:00:00,57.93,58.1,57.64,57.98,113800.0,50.2884,50.436,50.0367,50.3319,113800.0
2005-04-13 12:30:00,57.95,58.3,57.9,58.09,61500.0,50.3058,50.6096,50.2624,50.4273,61500.0
2005-04-13 13:00:00,58.1,58.3,57.85,57.99,99400.0,50.436,50.6096,50.219,50.3405,99400.0
2005-04-13 13:30:00,57.99,57.99,57.61,57.72,35800.0,50.3405,50.3405,50.0107,50.1061,35800.0
2005-04-13 14:00:00,57.79,58.12,57.74,58.01,49500.0,50.1669,50.4534,50.1235,50.3579,49500.0
2005-04-13 14:30:00,58.01,58.06,57.76,57.83,49800.0,50.3579,50.4013,50.1409,50.2016,49800.0
2005-04-13 15:00:00,57.86,57.95,57.77,57.86,49400.0,50.2277,50.3058,50.1496,50.2277,49400.0
2005-04-13 15:30:00,57.86,57.95,57.71,57.92,82800.0,50.2277,50.3058,50.0975,50.2798,82800.0
2005-04-14 09:30:00,57.96,57.99,57.31,57.71,90900.0,50.3145,50.3405,49.7502,50.0975,90900.0
2005-04-14 10:00:00,57.7,58.0,57.51,57.64,46000.0,50.0888,50.3492,49.9238,50.0367,46000.0
2005-04-14 10:30:00,57.64,57.96,57.42,57.93,38900.0,50.0367,50.3145,49.8457,50.2884,38900.0
2005-04-14 11:00:00,57.93,58.2,57.88,57.99,45200.0,50.2884,50.5228,50.245,50.3405,45200.0
2005-04-14 11:30:00,57.99,58.06,57.87,58.01,42800.0,50.3405,50.4013,50.2364,50.3579,42800.0
2005-04-14 12:00:00,58.01,58.09,57.89,57.89,37000.0,50.3579,50.4273,50.2537,50.2537,37000.0
2005-04-14 12:30:00,57.82,57.84,57.62,57.7,27700.0,50.193,50.2103,50.0193,50.0888,27700.0
2005-04-14 13:00:00,57.7,57.82,57.35,57.35,38600.0,50.0888,50.193,49.785,49.785,38600.0
2005-04-14 13:30:00,57.35,57.41,56.9,57.11,62500.0,49.785,49.837,49.3943,49.5766,62500.0
2005-04-14 14:00:00,57.12,57.55,57.11,57.27,69300.0,49.5853,49.9586,49.5766,49.7155,69300.0
2005-04-14 14:30:00,57.29,57.52,57.18,57.38,69100.0,49.7329,49.9325,49.6374,49.811,69100.0
2005-04-14 15:00:00,57.34,57.38,56.99,57.09,55800.0,49.7763,49.811,49.4724,49.5593,55800.0
2005-04-14 15:30:00,57.09,57.5,56.77,57.02,125800.0,49.5593,49.9152,49.2815,49.4985,125800.0
2005-04-15 09:30:00,56.88,56.88,56.0,56.0,76600.0,49.377,49.377,48.613,48.613,76600.0
2005-04-15 10:00:00,56.01,56.4,55.59,56.32,67900.0,48.6217,48.9603,48.2571,48.8908,67900.0
2005-04-15 10:30:00,56.33,56.55,56.31,56.45,49000.0,48.8995,49.0905,48.8821,49.0037,49000.0
2005-04-15 11:00:00,56.42,56.49,56.11,56.11,44000.0,48.9776,49.0384,48.7085,48.7085,44000.0
2005-04-15 11:30:00,56.12,56.15,55.84,55.86,41500.0,48.7172,48.7432,48.4741,48.4915,41500.0
2005-04-15 12:00:00,55.93,56.0,55.65,55.85,70000.0,48.5523,48.613,48.3092,48.4828,70000.0
2005-04-15 12:30:00,55.84,56.04,55.52,55.6,61400.0,48.4741,48.6478,48.1964,48.2658,61400.0
2005-04-15 13:00:00,55.58,55.88,55.58,55.88,35400.0,48.2484,48.5089,48.2484,48.5089,35400.0
2005-04-15 13:30:00,55.84,55.9,55.7,55.7,89200.0,48.4741,48.5262,48.3526,48.3526,89200.0
2005-04-15 14:00:00,55.71,56.09,55.65,56.04,64900.0,48.3613,48.6912,48.3092,48.6478,64900.0
2005-04-15 14:30:00,56.05,56.06,55.63,55.86,61600.0,48.6564,48.6651,48.2918,48.4915,61600.0
2005-04-15 15:00:00,55.86,55.92,55.57,55.57,35400.0,48.4915,48.5436,48.2398,48.2398,35400.0
2005-04-15 15:30:00,55.58,55.65,55.48,55.55,190900.0,48.2484,48.3092,48.1616,48.2224,190900.0
2005-04-18 09:30:00,55.85,56.28,55.42,56.06,130800.0,48.4828,48.8561,48.1095,48.6651,130800.0
2005-04-18 10:00:00,56.06,56.83,56.05,56.83,77200.0,48.6651,49.3335,48.6564,49.3335,77200.0
2005-04-18 10:30:00,56.83,57.44,56.56,56.75,88700.0,49.3335,49.8631,49.0992,49.2641,88700.0
2005-04-18 11:00:00,56.76,57.04,56.75,57.04,43900.0,49.2728,49.5158,49.2641,49.5158,43900.0
2005-04-18 11:30:00,56.98,57.2,56.9,57.15,90800.0,49.4638,49.6547,49.3943,49.6113,90800.0
2005-04-18 12:00:00,57.15,57.2,57.03,57.2,32400.0,49.6113,49.6547,49.5072,49.6547,32400.0
2005-04-18 12:30:00,57.2,57.34,57.1,57.23,42300.0,49.6547,49.7763,49.5679,49.6808,42300.0
2005-04-18 13:00:00,57.21,57.21,56.95,57.02,63800.0,49.6634,49.6634,49.4377,49.4985,63800.0
2005-04-18 13:30:00,57.01,57.24,57.0,57.18,51200.0,49.4898,49.6895,49.4811,49.6374,51200.0
2005-04-18 14:00:00,57.17,57.19,56.92,56.95,42000.0,49.6287,49.6461,49.4117,49.4377,42000.0
2005-04-18 14:30:00,56.93,57.2,56.91,57.17,72400.0,49.4204,49.6547,49.403,49.6287,72400.0
2005-04-18 15:00:00,57.17,57.22,57.05,57.12,62200.0,49.6287,49.6721,49.5245,49.5853,62200.0
2005-04-18 15:30:00,57.0,57.15,56.85,57.05,128800.0,49.4811,49.6113,49.3509,49.5245,128800.0
2005-04-19 09:30:00,57.1,57.29,57.0,57.22,58300.0,49.5679,49.7329,49.4811,49.6721,58300.0
2005-04-19 10:00:00,57.23,57.49,57.22,57.44,60600.0,49.6808,49.9065,49.6721,49.8631,60600.0
2005-04-19 10:30:00,57.44,57.57,57.35,57.52,46500.0,49.8631,49.9759,49.785,49.9325,46500.0
2005-04-19 11:00:00,57.53,57.56,57.4,57.5,62500.0,49.9412,49.9673,49.8284,49.9152,62500.0
2005-04-19 11:30:00,57.51,57.67,57.44,57.67,29800.0,49.9238,50.0627,49.8631,50.0627,29800.0
2005-04-19 12:00:00,57.67,57.85,57.56,57.85,96200.0,50.0627,50.219,49.9673,50.219,96200.0
2005-04-19 12:30:00,57.84,58.15,57.83,58.13,43400.0,50.2103,50.4794,50.2016,50.4621,43400.0
2005-04-19 13:00:00,58.13,58.16,57.95,58.12,101200.0,50.4621,50.4881,50.3058,50.4534,101200.0
2005-04-19 13:30:00,58.12,58.45,58.11,58.45,70100.0,50.4534,50.7399,50.4447,50.7399,70100.0
2005-04-19 14:00:00,58.44,58.45,58.08,58.15,41200.0,50.7312,50.7399,50.4187,50.4794,41200.0
2005-04-19 14:30:00,58.12,58.13,57.79,58.0,95500.0,50.4534,50.4621,50.1669,50.3492,95500.0
2005-04-19 15:00:00,57.99,58.23,57.99,58.13,85900.0,50.3405,50.5489,50.3405,50.4621,85900.0
2005-04-19 15:30:00,58.13,58.25,58.04,58.21,180600.0,50.4621,50.5662,50.3839,50.5315,180600.0
2005-04-20 09:30:00,58.21,58.21,57.62,57.92,109500.0,50.5315,50.5315,50.0193,50.2798,109500.0
2005-04-20 10:00:00,57.91,58.03,57.57,57.57,135800.0,50.2711,50.3753,49.9759,49.9759,135800.0
2005-04-20 10:30:00,57.55,57.6,57.35,57.35,112300.0,49.9586,50.002,49.785,49.785,112300.0
2005-04-20 11:00:00,57.36,57.5,57.19,57.3,105700.0,49.7936,49.9152,49.6461,49.7416,105700.0
2005-04-20 11:30:00,57.3,57.4,57.14,57.3,60900.0,49.7416,49.8284,49.6027,49.7416,60900.0
2005-04-20 12:00:00,57.28,57.38,57.23,57.26,23900.0,49.7242,49.811,49.6808,49.7068,23900.0
2005-04-20 12:30:00,57.28,57.37,57.2,57.2,48800.0,49.7242,49.8023,49.6547,49.6547,48800.0
2005-04-20 13:00:00,57.2,57.23,56.81,56.81,51800.0,49.6547,49.6808,49.3162,49.3162,51800.0
2005-04-20 13:30:00,56.81,56.96,56.74,56.85,62900.0,49.3162,49.4464,49.2554,49.3509,62900.0
2005-04-20 14:00:00,56.84,56.85,56.59,56.61,109600.0,49.3422,49.3509,49.1252,49.1426,109600.0
2005-04-20 14:30:00,56.61,56.85,56.6,56.8,137600.0,49.1426,49.3509,49.1339,49.3075,137600.0
2005-04-20 15:00:00,56.8,56.88,56.58,56.63,119600.0,49.3075,49.377,49.1165,49.1599,119600.0
2005-04-20 15:30:00,56.63,56.72,56.29,56.61,139200.0,49.1599,49.2381,48.8648,49.1426,139200.0
2005-04-21 09:30:00,56.74,57.19,56.61,56.95,116400.0,49.2554,49.6461,49.1426,49.4377,116400.0
2005-04-21 10:00:00,56.94,56.99,56.69,56.75,155800.0,49.429,49.4724,49.212,49.2641,155800.0
2005-04-21 10:30:00,56.75,56.77,56.32,56.45,171000.0,49.2641,49.2815,48.8908,49.0037,171000.0
2005-04-21 11:00:00,56.46,56.49,56.06,56.09,99700.0,49.0124,49.0384,48.6651,48.6912,99700.0
2005-04-21 11:30:00,56.11,56.47,56.08,56.44,84500.0,48.7085,49.021,48.6825,48.995,84500.0
2005-04-21 12:00:00,56.47,56.65,56.43,56.58,92000.0,49.021,49.1773,48.9863,49.1165,92000.0
2005-04-21 12:30:00,56.6,56.61,56.4,56.49,91600.0,49.1339,49.1426,48.9603,49.0384,91600.0
2005-04-21 13:00:00,56.49,56.82,56.49,56.49,60600.0,49.0384,49.3249,49.0384,49.0384,60600.0
2005-04-21 13:30:00,56.49,56.56,56.39,56.5,47100.0,49.0384,49.0992,48.9516,49.0471,47100.0
2005-04-21 14:00:00,56.5,56.6,56.48,56.54,41900.0,49.0471,49.1339,49.0297,49.0818,41900.0
2005-04-21 14:30:00,56.54,56.64,56.46,56.51,55900.0,49.0818,49.1686,49.0124,49.0558,55900.0
2005-04-21 15:00:00,56.49,56.57,56.45,56.5,100200.0,49.0384,49.1078,49.0037,49.0471,100200.0
2005-04-21 15:30:00,56.52,56.6,56.43,56.56,120400.0,49.0644,49.1339,48.9863,49.0992,120400.0
2005-04-22 09:30:00,56.7,56.92,56.6,56.6,145500.0,49.2207,49.4117,49.1339,49.1339,145500.0
2005-04-22 10:00:00,56.6,56.77,56.56,56.76,79600.0,49.1339,49.2815,49.0992,49.2728,79600.0
2005-04-22 10:30:00,56.76,56.76,56.53,56.66,50700.0,49.2728,49.2728,49.0731,49.186,50700.0
2005-04-22 11:00:00,56.65,56.71,56.6,56.61,48600.0,49.1773,49.2294,49.1339,49.1426,48600.0
2005-04-22 11:30:00,56.6,56.65,56.27,56.55,89800.0,49.1339,49.1773,48.8474,49.0905,89800.0
2005-04-22 12:00:00,56.54,56.54,56.37,56.41,67300.0,49.0818,49.0818,48.9342,48.969,67300.0
2005-04-22 12:30:00,56.43,56.56,56.35,56.36,48100.0,48.9863,49.0992,48.9169,48.9255,48100.0
2005-04-22 13:00:00,56.36,56.5,56.35,56.45,59700.0,48.9255,49.0471,48.9169,49.0037,59700.0
2005-04-22 13:30:00,56.43,56.43,56.28,56.39,61000.0,48.9863,48.9863,48.8561,48.9516,61000.0
2005-04-22 14:00:00,56.39,56.39,56.28,56.31,91200.0,48.9516,48.9516,48.8561,48.8821,91200.0
2005-04-22 14:30:00,56.3,56.3,56.0,56.15,88000.0,48.8735,48.8735,48.613,48.7432,88000.0
2005-04-22 15:00:00,56.18,56.27,55.75,55.84,79500.0,48.7693,48.8474,48.396,48.4741,79500.0
2005-04-22 15:30:00,55.83,56.05,55.76,56.0,108000.0,48.4655,48.6564,48.4047,48.613,108000.0
2005-04-25 09:30:00,56.35,56.5,55.75,56.15,63500.0,48.9169,49.0471,48.396,48.7432,63500.0
2005-04-25 10:00:00,56.17,56.75,56.17,56.57,24900.0,48.7606,49.2641,48.7606,49.1078,24900.0
2005-04-25 10:30:00,56.58,56.63,56.22,56.51,37500.0,49.1165,49.1599,48.804,49.0558,37500.0
2005-04-25 11:00:00,56.51,56.67,56.46,56.47,31200.0,49.0558,49.1947,49.0124,49.021,31200.0
2005-04-25 11:30:00,56.49,56.51,56.35,56.48,71800.0,49.0384,49.0558,48.9169,49.0297,71800.0
2005-04-25 12:00:00,56.48,56.5,56.23,56.4,57300.0,49.0297,49.0471,48.8127,48.9603,57300.0
2005-04-25 12:30:00,56.41,56.5,56.3,56.46,33000.0,48.969,49.0471,48.8735,49.0124,33000.0
2005-04-25 13:00:00,56.45,56.64,56.33,56.63,34200.0,49.0037,49.1686,48.8995,49.1599,34200.0
2005-04-25 13:30:00,56.63,56.71,56.4,56.52,43000.0,49.1599,49.2294,48.9603,49.0644,43000.0
2005-04-25 14:00:00,56.52,56.78,56.52,56.75,41000.0,49.0644,49.2901,49.0644,49.2641,41000.0
2005-04-25 14:30:00,56.75,56.86,56.66,56.73,57700.0,49.2641,49.3596,49.186,49.2467,57700.0
2005-04-25 15:00:00,56.72,56.77,56.62,56.73,65800.0,49.2381,49.2815,49.1512,49.2467,65800.0
2005-04-25 15:30:00,56.73,56.83,56.62,56.71,90000.0,49.2467,49.3335,49.1512,49.2294,90000.0
2005-04-26 09:30:00,55.6,56.3,55.6,55.97,100200.0,48.2658,48.8735,48.2658,48.587,100200.0
2005-04-26 10:00:00,56.0,56.09,55.95,56.02,106200.0,48.613,48.6912,48.5696,48.6304,106200.0
2005-04-26 10:30:00,56.01,56.05,55.32,55.4,50500.0,48.6217,48.6564,48.0227,48.0922,50500.0
2005-04-26 11:00:00,55.45,55.58,55.38,55.43,160200.0,48.1356,48.2484,48.0748,48.1182,160200.0
2005-04-26 11:30:00,55.42,55.54,55.11,55.18,29900.0,48.1095,48.2137,47.8404,47.9012,29900.0
2005-04-26 12:00:00,55.18,55.55,55.17,55.39,32700.0,47.9012,48.2224,47.8925,48.0835,32700.0
2005-04-26 12:30:00,55.4,55.43,55.2,55.25,25100.0,48.0922,48.1182,47.9186,47.962,25100.0
2005-04-26 13:00:00,55.23,55.42,55.23,55.32,50500.0,47.9446,48.1095,47.9446,48.0227,50500.0
2005-04-26 13:30:00,55.31,55.37,55.22,55.3,69300.0,48.0141,48.0661,47.9359,48.0054,69300.0
2005-04-26 14:00:00,55.33,55.4,55.14,55.17,58400.0,48.0314,48.0922,47.8665,47.8925,58400.0
2005-04-26 14:30:00,55.18,55.29,55.05,55.1,85400.0,47.9012,47.9967,47.7883,47.8318,85400.0
2005-04-26 15:00:00,55.1,55.25,55.06,55.06,100900.0,47.8318,47.962,47.797,47.797,100900.0
2005-04-26 15:30:00,55.06,55.09,54.55,54.66,174900.0,47.797,47.8231,47.3543,47.4498,174900.0
2005-04-27 09:30:00,54.28,54.49,54.2,54.44,43500.0,47.1199,47.3022,47.0505,47.2588,43500.0
2005-04-27 10:00:00,54.44,54.65,54.35,54.62,59200.0,47.2588,47.4411,47.1807,47.4151,59200.0
2005-04-27 10:30:00,54.63,54.7,54.35,54.35,133600.0,47.4238,47.4845,47.1807,47.1807,133600.0
2005-04-27 11:00:00,54.35,54.43,54.23,54.35,56800.0,47.1807,47.2501,47.0765,47.1807,56800.0
2005-04-27 11:30:00,54.32,54.33,54.05,54.29,30800.0,47.1546,47.1633,46.9203,47.1286,30800.0
2005-04-27 12:00:00,54.29,54.39,54.09,54.36,38000.0,47.1286,47.2154,46.955,47.1894,38000.0
2005-04-27 12:30:00,54.37,54.4,54.07,54.14,57100.0,47.198,47.2241,46.9376,46.9984,57100.0
2005-04-27 13:00:00,54.14,54.2,53.92,54.08,135900.0,46.9984,47.0505,46.8074,46.9463,135900.0
2005-04-27 13:30:00,54.13,54.3,54.09,54.22,102900.0,46.9897,47.1373,46.955,47.0678,102900.0
2005-04-27 14:00:00,54.23,54.31,54.15,54.21,51400.0,47.0765,47.146,47.0071,47.0592,51400.0
2005-04-27 14:30:00,54.21,54.33,54.15,54.25,52900.0,47.0592,47.1633,47.0071,47.0939,52900.0
2005-04-27 15:00:00,54.25,54.48,54.0,54.24,118000.0,47.0939,47.2935,46.8769,47.0852,118000.0
2005-04-27 15:30:00,54.25,54.34,54.14,54.2,150200.0,47.0939,47.172,46.9984,47.0505,150200.0
2005-04-28 09:30:00,54.19,54.19,53.47,53.47,106800.0,47.0418,47.0418,46.4168,46.4168,106800.0
2005-04-28 10:00:00,53.43,53.43,52.85,53.23,165000.0,46.382,46.382,45.8786,46.2084,165000.0
2005-04-28 10:30:00,53.24,53.28,52.93,53.12,45900.0,46.2171,46.2518,45.948,46.1129,45900.0
2005-04-28 11:00:00,53.13,53.44,53.02,53.38,59300.0,46.1216,46.3907,46.0261,46.3386,59300.0
2005-04-28 11:30:00,53.37,53.43,53.2,53.29,67600.0,46.33,46.382,46.1824,46.2605,67600.0
2005-04-28 12:00:00,53.33,53.49,53.27,53.42,34600.0,46.2952,46.4341,46.2431,46.3734,34600.0
2005-04-28 12:30:00,53.4,53.48,53.15,53.17,37500.0,46.356,46.4254,46.139,46.1563,37500.0
2005-04-28 13:00:00,53.19,53.38,53.19,53.35,31100.0,46.1737,46.3386,46.1737,46.3126,31100.0
2005-04-28 13:30:00,53.35,53.49,53.29,53.38,37200.0,46.3126,46.4341,46.2605,46.3386,37200.0
2005-04-28 14:00:00,53.39,53.48,53.05,53.19,85900.0,46.3473,46.4254,46.0522,46.1737,85900.0
2005-04-28 14:30:00,53.19,53.34,53.12,53.2,46100.0,46.1737,46.3039,46.1129,46.1824,46100.0
2005-04-28 15:00:00,53.19,53.27,53.06,53.12,57400.0,46.1737,46.2431,46.0608,46.1129,57400.0
2005-04-28 15:30:00,53.11,53.22,52.77,52.9,99800.0,46.1043,46.1997,45.8091,45.922,99800.0
2005-04-29 09:30:00,53.26,53.45,52.91,52.91,73100.0,46.2345,46.3994,45.9306,45.9306,73100.0
2005-04-29 10:00:00,52.94,53.03,52.16,52.23,82600.0,45.9567,46.0348,45.2796,45.3403,82600.0
2005-04-29 10:30:00,52.24,52.37,51.82,52.29,48300.0,45.349,45.4619,44.9844,45.3924,48300.0
2005-04-29 11:00:00,52.3,52.51,52.22,52.35,43800.0,45.4011,45.5834,45.3317,45.4445,43800.0
2005-04-29 11:30:00,52.35,52.48,52.24,52.3,26300.0,45.4445,45.5574,45.349,45.4011,26300.0
2005-04-29 12:00:00,52.26,52.31,52.04,52.21,24900.0,45.3664,45.4098,45.1754,45.323,24900.0
2005-04-29 12:30:00,52.22,52.33,52.21,52.28,31100.0,45.3317,45.4271,45.323,45.3837,31100.0
2005-04-29 13:00:00,52.27,52.44,52.1,52.13,26500.0,45.3751,45.5226,45.2275,45.2535,26500.0
2005-04-29 13:30:00,52.13,52.21,52.04,52.12,50600.0,45.2535,45.323,45.1754,45.2448,50600.0
2005-04-29 14:00:00,52.16,52.3,52.02,52.29,48000.0,45.2796,45.4011,45.158,45.3924,48000.0
2005-04-29 14:30:00,52.26,52.54,52.09,52.09,69200.0,45.3664,45.6094,45.2188,45.2188,69200.0
2005-04-29 15:00:00,52.07,52.25,51.96,52.06,106400.0,45.2014,45.3577,45.106,45.1928,106400.0
2005-04-29 15:30:00,52.06,52.7,52.06,52.63,111900.0,45.1928,45.7483,45.1928,45.6876,111900.0
2005-05-02 09:30:00,53.25,53.71,53.2,53.6,68800.0,46.2258,46.6251,46.1824,46.5296,68800.0
2005-05-02 10:00:00,53.58,53.74,53.31,53.67,30000.0,46.5123,46.6512,46.2779,46.5904,30000.0
2005-05-02 10:30:00,53.66,53.78,53.61,53.73,16500.0,46.5817,46.6859,46.5383,46.6425,16500.0
2005-05-02 11:00:00,53.77,53.84,53.64,53.76,26900.0,46.6772,46.738,46.5643,46.6685,26900.0
2005-05-02 11:30:00,53.74,53.74,53.45,53.54,15100.0,46.6512,46.6512,46.3994,46.4775,15100.0
2005-05-02 12:00:00,53.57,53.74,53.45,53.67,17100.0,46.5036,46.6512,46.3994,46.5904,17100.0
2005-05-02 12:30:00,53.66,53.67,53.56,53.61,22900.0,46.5817,46.5904,46.4949,46.5383,22900.0
2005-05-02 13:00:00,53.61,53.62,53.51,53.56,13500.0,46.5383,46.547,46.4515,46.4949,13500.0
2005-05-02 13:30:00,53.59,53.6,53.51,53.59,12300.0,46.5209,46.5296,46.4515,46.5209,12300.0
2005-05-02 14:00:00,53.57,53.6,53.25,53.43,38800.0,46.5036,46.5296,46.2258,46.382,38800.0
2005-05-02 14:30:00,53.43,53.43,53.22,53.38,32500.0,46.382,46.382,46.1997,46.3386,32500.0
2005-05-02 15:00:00,53.37,53.59,53.37,53.59,53400.0,46.33,46.5209,46.33,46.5209,53400.0
2005-05-02 15:30:00,53.58,53.72,53.52,53.63,65600.0,46.5123,46.6338,46.4602,46.5557,65600.0
2005-05-03 09:30:00,53.88,54.5,53.72,54.3,104500.0,46.7727,47.3109,46.6338,47.1373,104500.0
2005-05-03 10:00:00,54.29,54.39,54.08,54.17,51400.0,47.1286,47.2154,46.9463,47.0244,51400.0
2005-05-03 10:30:00,54.18,54.37,54.18,54.36,53200.0,47.0331,47.198,47.0331,47.1894,53200.0
2005-05-03 11:00:00,54.36,54.37,54.1,54.1,25500.0,47.1894,47.198,46.9637,46.9637,25500.0
2005-05-03 11:30:00,54.01,54.28,53.93,54.17,22100.0,46.8855,47.1199,46.8161,47.0244,22100.0
2005-05-03 12:00:00,54.17,54.24,54.05,54.14,38500.0,47.0244,47.0852,46.9203,46.9984,38500.0
2005-05-03 12:30:00,54.13,54.27,54.09,54.24,34600.0,46.9897,47.1112,46.955,47.0852,34600.0
2005-05-03 13:00:00,54.24,54.25,54.11,54.2,25200.0,47.0852,47.0939,46.9723,47.0505,25200.0
2005-05-03 13:30:00,54.19,54.23,54.1,54.17,29300.0,47.0418,47.0765,46.9637,47.0244,29300.0
2005-05-03 14:00:00,54.17,54.18,53.95,54.14,23800.0,47.0244,47.0331,46.8334,46.9984,23800.0
2005-05-03 14:30:00,54.07,54.37,53.99,54.37,40800.0,46.9376,47.198,46.8682,47.198,40800.0
2005-05-03 15:00:00,54.37,54.38,53.88,54.05,42900.0,47.198,47.2067,46.7727,46.9203,42900.0
2005-05-03 15:30:00,54.06,54.09,53.62,53.63,70900.0,46.9289,46.955,46.547,46.5557,70900.0
2005-05-04 09:30:00,54.5,54.5,53.97,54.2,85700.0,47.3109,47.3109,46.8508,47.0505,85700.0
2005-05-04 10:00:00,54.21,54.53,53.8,53.93,98500.0,47.0592,47.3369,46.7032,46.8161,98500.0
2005-05-04 10:30:00,53.95,54.2,53.95,54.15,86500.0,46.8334,47.0505,46.8334,47.0071,86500.0
2005-05-04 11:00:00,54.2,54.5,54.19,54.5,80600.0,47.0505,47.3109,47.0418,47.3109,80600.0
2005-05-04 11:30:00,54.5,54.95,54.49,54.83,118600.0,47.3109,47.7015,47.3022,47.5974,118600.0
2005-05-04 12:00:00,54.83,54.83,54.57,54.69,107100.0,47.5974,47.5974,47.3717,47.4758,107100.0
2005-05-04 12:30:00,54.7,55.16,54.69,55.08,72800.0,47.4845,47.8838,47.4758,47.8144,72800.0
2005-05-04 13:00:00,55.08,55.4,55.05,55.37,55600.0,47.8144,48.0922,47.7883,48.0661,55600.0
2005-05-04 13:30:00,55.38,55.72,55.16,55.61,65900.0,48.0748,48.37,47.8838,48.2745,65900.0
2005-05-04 14:00:00,55.54,55.69,55.29,55.35,96200.0,48.2137,48.3439,47.9967,48.0488,96200.0
2005-05-04 14:30:00,55.36,55.5,55.26,55.47,107100.0,48.0575,48.179,47.9706,48.1529,107100.0
2005-05-04 15:00:00,55.49,55.6,55.4,55.53,55400.0,48.1703,48.2658,48.0922,48.205,55400.0
2005-05-04 15:30:00,55.52,55.7,55.52,55.69,115200.0,48.1964,48.3526,48.1964,48.3439,115200.0
2005-05-05 09:30:00,55.75,55.96,55.71,55.86,45800.0,48.396,48.5783,48.3613,48.4915,45800.0
2005-05-05 10:00:00,55.86,55.87,55.53,55.64,43700.0,48.4915,48.5002,48.205,48.3005,43700.0
2005-05-05 10:30:00,55.66,55.73,55.52,55.55,67100.0,48.3179,48.3786,48.1964,48.2224,67100.0
2005-05-05 11:00:00,55.55,55.6,55.5,55.54,68500.0,48.2224,48.2658,48.179,48.2137,68500.0
2005-05-05 11:30:00,55.54,55.67,55.53,55.57,16400.0,48.2137,48.3266,48.205,48.2398,16400.0
2005-05-05 12:00:00,55.56,55.59,55.44,55.56,23300.0,48.2311,48.2571,48.1269,48.2311,23300.0
2005-05-05 12:30:00,55.55,55.56,55.21,55.22,34700.0,48.2224,48.2311,47.9272,47.9359,34700.0
2005-05-05 13:00:00,55.21,55.37,55.16,55.29,44400.0,47.9272,48.0661,47.8838,47.9967,44400.0
2005-05-05 13:30:00,55.32,55.67,55.31,55.67,34900.0,48.0227,48.3266,48.0141,48.3266,34900.0
2005-05-05 14:00:00,55.67,56.0,55.67,55.91,40200.0,48.3266,48.613,48.3266,48.5349,40200.0
2005-05-05 14:30:00,55.91,55.92,55.66,55.66,49800.0,48.5349,48.5436,48.3179,48.3179,49800.0
2005-05-05 15:00:00,55.71,55.84,55.6,55.73,50800.0,48.3613,48.4741,48.2658,48.3786,50800.0
2005-05-05 15:30:00,55.74,56.11,55.67,55.75,60800.0,48.3873,48.7085,48.3266,48.396,60800.0
2005-05-06 09:30:00,56.3,56.67,56.3,56.64,49100.0,48.8735,49.1947,48.8735,49.1686,49100.0
2005-05-06 10:00:00,56.64,56.68,56.52,56.59,30100.0,49.1686,49.2033,49.0644,49.1252,30100.0
2005-05-06 10:30:00,56.61,56.62,56.45,56.53,28400.0,49.1426,49.1512,49.0037,49.0731,28400.0
2005-05-06 11:00:00,56.53,56.73,56.52,56.54,35300.0,49.0731,49.2467,49.0644,49.0818,35300.0
2005-05-06 11:30:00,56.54,56.54,56.06,56.07,24200.0,49.0818,49.0818,48.6651,48.6738,24200.0
2005-05-06 12:00:00,56.07,56.08,55.94,56.05,27100.0,48.6738,48.6825,48.5609,48.6564,27100.0
2005-05-06 12:30:00,56.04,56.08,55.97,56.08,10100.0,48.6478,48.6825,48.587,48.6825,10100.0
2005-05-06 13:00:00,56.1,56.1,55.97,55.99,48400.0,48.6998,48.6998,48.587,48.6044,48400.0
2005-05-06 13:30:00,56.0,56.08,55.83,56.0,25300.0,48.613,48.6825,48.4655,48.613,25300.0
2005-05-06 14:00:00,56.01,56.18,55.96,56.03,57800.0,48.6217,48.7693,48.5783,48.6391,57800.0
2005-05-06 14:30:00,56.0,56.04,55.89,55.89,30200.0,48.613,48.6478,48.5175,48.5175,30200.0
2005-05-06 15:00:00,55.89,55.9,55.77,55.78,19500.0,48.5175,48.5262,48.4134,48.4221,19500.0
2005-05-06 15:30:00,55.77,55.85,55.77,55.8,30000.0,48.4134,48.4828,48.4134,48.4394,30000.0
2005-05-09 09:30:00,55.83,56.0,55.75,55.91,78100.0,48.4655,48.613,48.396,48.5349,78100.0
2005-05-09 10:00:00,55.9,55.9,55.61,55.62,61000.0,48.5262,48.5262,48.2745,48.2832,61000.0
2005-05-09 10:30:00,55.62,55.76,55.5,55.55,61500.0,48.2832,48.4047,48.179,48.2224,61500.0
2005-05-09 11:00:00,55.55,55.85,55.55,55.83,32300.0,48.2224,48.4828,48.2224,48.4655,32300.0
2005-05-09 11:30:00,55.83,55.97,55.8,55.95,39600.0,48.4655,48.587,48.4394,48.5696,39600.0
2005-05-09 12:00:00,55.95,55.99,55.91,55.96,46000.0,48.5696,48.6044,48.5349,48.5783,46000.0
2005-05-09 12:30:00,55.98,56.0,55.87,55.91,19900.0,48.5957,48.613,48.5002,48.5349,19900.0
2005-05-09 13:00:00,55.91,55.95,55.9,55.93,12300.0,48.5349,48.5696,48.5262,48.5523,12300.0
2005-05-09 13:30:00,55.93,55.98,55.91,55.98,13300.0,48.5523,48.5957,48.5349,48.5957,13300.0
2005-05-09 14:00:00,55.98,55.98,55.75,55.75,14700.0,48.5957,48.5957,48.396,48.396,14700.0
2005-05-09 14:30:00,55.75,55.87,55.75,55.8,14600.0,48.396,48.5002,48.396,48.4394,14600.0
2005-05-09 15:00:00,55.8,55.81,55.59,55.67,61100.0,48.4394,48.4481,48.2571,48.3266,61100.0
2005-05-09 15:30:00,55.66,55.73,55.61,55.61,62000.0,48.3179,48.3786,48.2745,48.2745,62000.0
2005-05-10 09:30:00,55.45,55.61,55.38,55.5,49100.0,48.1356,48.2745,48.0748,48.179,49100.0
2005-05-10 10:00:00,55.48,55.6,55.15,55.25,27300.0,48.1616,48.2658,47.8752,47.962,27300.0
2005-05-10 10:30:00,55.19,55.36,55.19,55.25,20300.0,47.9099,48.0575,47.9099,47.962,20300.0
2005-05-10 11:00:00,55.25,55.34,55.23,55.26,19500.0,47.962,48.0401,47.9446,47.9706,19500.0
2005-05-10 11:30:00,55.26,55.33,55.17,55.29,28600.0,47.9706,48.0314,47.8925,47.9967,28600.0
2005-05-10 12:00:00,55.28,55.29,55.12,55.15,54600.0,47.988,47.9967,47.8491,47.8752,54600.0
2005-05-10 12:30:00,55.15,55.2,55.13,55.17,22200.0,47.8752,47.9186,47.8578,47.8925,22200.0
2005-05-10 13:00:00,55.18,55.2,55.15,55.19,18400.0,47.9012,47.9186,47.8752,47.9099,18400.0
2005-05-10 13:30:00,55.19,55.2,55.14,55.15,36100.0,47.9099,47.9186,47.8665,47.8752,36100.0
2005-05-10 14:00:00,55.2,55.35,55.14,55.17,54300.0,47.9186,48.0488,47.8665,47.8925,54300.0
2005-05-10 14:30:00,55.17,55.2,55.0,55.01,38800.0,47.8925,47.9186,47.7449,47.7536,38800.0
2005-05-10 15:00:00,55.01,55.06,54.89,55.03,36600.0,47.7536,47.797,47.6495,47.771,36600.0
2005-05-10 15:30:00,55.03,55.03,54.67,54.93,64200.0,47.771,47.771,47.4585,47.6842,64200.0
2005-05-11 09:30:00,54.95,55.1,54.95,55.03,37700.0,47.7015,47.8318,47.7015,47.771,37700.0
2005-05-11 10:00:00,55.03,55.04,54.7,54.75,20800.0,47.771,47.7797,47.4845,47.5279,20800.0
2005-05-11 10:30:00,54.75,54.92,54.72,54.8,84000.0,47.5279,47.6755,47.5019,47.5713,84000.0
2005-05-11 11:00:00,54.81,54.93,54.81,54.85,16200.0,47.58,47.6842,47.58,47.6147,16200.0
2005-05-11 11:30:00,54.86,54.96,54.85,54.9,12400.0,47.6234,47.7102,47.6147,47.6581,12400.0
2005-05-11 12:00:00,54.91,55.02,54.85,55.0,20500.0,47.6668,47.7623,47.6147,47.7449,20500.0
2005-05-11 12:30:00,55.0,55.13,54.99,55.13,7300.0,47.7449,47.8578,47.7363,47.8578,7300.0
2005-05-11 13:00:00,55.13,55.24,55.06,55.13,17400.0,47.8578,47.9533,47.797,47.8578,17400.0
2005-05-11 13:30:00,55.14,55.14,54.86,54.89,13600.0,47.8665,47.8665,47.6234,47.6495,13600.0
2005-05-11 14:00:00,54.89,55.13,54.89,54.99,30600.0,47.6495,47.8578,47.6495,47.7363,30600.0
2005-05-11 14:30:00,54.99,55.05,54.95,55.01,35000.0,47.7363,47.7883,47.7015,47.7536,35000.0
2005-05-11 15:00:00,54.99,55.05,54.96,55.03,21900.0,47.7363,47.7883,47.7102,47.771,21900.0
2005-05-11 15:30:00,55.03,55.05,54.9,54.9,77600.0,47.771,47.7883,47.6581,47.6581,77600.0
2005-05-12 09:30:00,54.8,54.91,54.73,54.91,42800.0,47.5713,47.6668,47.5106,47.6668,42800.0
2005-05-12 10:00:00,54.91,54.91,54.7,54.83,39600.0,47.6668,47.6668,47.4845,47.5974,39600.0
2005-05-12 10:30:00,54.85,54.93,54.52,54.54,28400.0,47.6147,47.6842,47.3283,47.3456,28400.0
2005-05-12 11:00:00,54.54,54.78,54.53,54.76,29400.0,47.3456,47.554,47.3369,47.5366,29400.0
2005-05-12 11:30:00,54.77,55.0,54.77,55.0,12800.0,47.5453,47.7449,47.5453,47.7449,12800.0
2005-05-12 12:00:00,55.0,55.07,54.85,54.87,15300.0,47.7449,47.8057,47.6147,47.6321,15300.0
2005-05-12 12:30:00,54.87,54.89,54.54,54.65,79600.0,47.6321,47.6495,47.3456,47.4411,79600.0
2005-05-12 13:00:00,54.64,54.64,54.45,54.45,26900.0,47.4324,47.4324,47.2675,47.2675,26900.0
2005-05-12 13:30:00,54.44,54.47,54.21,54.24,37900.0,47.2588,47.2849,47.0592,47.0852,37900.0
2005-05-12 14:00:00,54.2,54.24,53.91,53.94,26400.0,47.0505,47.0852,46.7987,46.8248,26400.0
2005-05-12 14:30:00,53.95,54.09,53.95,53.98,39800.0,46.8334,46.955,46.8334,46.8595,39800.0
2005-05-12 15:00:00,53.99,53.99,53.56,53.73,55600.0,46.8682,46.8682,46.4949,46.6425,55600.0
2005-05-12 15:30:00,53.74,53.86,53.67,53.81,54200.0,46.6512,46.7553,46.5904,46.7119,54200.0
2005-05-13 09:30:00,53.4,53.82,53.4,53.73,36300.0,46.356,46.7206,46.356,46.6425,36300.0
2005-05-13 10:00:00,53.73,53.9,53.53,53.68,26100.0,46.6425,46.79,46.4689,46.5991,26100.0
2005-05-13 10:30:00,53.68,53.99,53.68,53.9,36000.0,46.5991,46.8682,46.5991,46.79,36000.0
2005-05-13 11:00:00,53.9,53.91,53.8,53.8,54500.0,46.79,46.7987,46.7032,46.7032,54500.0
2005-05-13 11:30:00,53.77,53.77,53.64,53.68,29300.0,46.6772,46.6772,46.5643,46.5991,29300.0
2005-05-13 12:00:00,53.69,53.69,53.49,53.52,30600.0,46.6077,46.6077,46.4341,46.4602,30600.0
2005-05-13 12:30:00,53.53,53.6,53.25,53.25,30300.0,46.4689,46.5296,46.2258,46.2258,30300.0
2005-05-13 13:00:00,53.25,53.29,53.12,53.14,23400.0,46.2258,46.2605,46.1129,46.1303,23400.0
2005-05-13 13:30:00,53.14,53.26,53.06,53.22,31500.0,46.1303,46.2345,46.0608,46.1997,31500.0
2005-05-13 14:00:00,53.23,53.3,52.93,53.01,30600.0,46.2084,46.2692,45.948,46.0174,30600.0
2005-05-13 14:30:00,52.99,53.0,52.71,52.99,25200.0,46.0001,46.0088,45.757,46.0001,25200.0
2005-05-13 15:00:00,52.95,53.37,52.88,53.1,24800.0,45.9654,46.33,45.9046,46.0956,24800.0
2005-05-13 15:30:00,53.12,53.22,52.82,52.84,51000.0,46.1129,46.1997,45.8525,45.8699,51000.0
2005-05-16 09:30:00,26.45,26.57,26.41,26.45,39800.0,22.961,23.0651,22.9263,22.961,39800.0
2005-05-16 10:00:00,26.44,26.65,26.42,26.57,55800.0,22.9523,23.1346,22.9349,23.0651,55800.0
2005-05-16 10:30:00,26.58,26.73,26.52,26.69,38300.0,23.0738,23.204,23.0217,23.1693,38300.0
2005-05-16 11:00:00,26.7,26.71,26.56,26.61,24700.0,23.178,23.1867,23.0565,23.0999,24700.0
2005-05-16 11:30:00,26.62,26.68,26.54,26.6,20100.0,23.1086,23.1606,23.0391,23.0912,20100.0
2005-05-16 12:00:00,26.6,26.72,26.6,26.64,17200.0,23.0912,23.1954,23.0912,23.1259,17200.0
2005-05-16 12:30:00,26.62,26.65,26.57,26.6,13700.0,23.1086,23.1346,23.0651,23.0912,13700.0
2005-05-16 13:00:00,26.58,26.63,26.55,26.61,12900.0,23.0738,23.1172,23.0478,23.0999,12900.0
2005-05-16 13:30:00,26.62,26.82,26.6,26.81,32600.0,23.1086,23.2822,23.0912,23.2735,32600.0
2005-05-16 14:00:00,26.82,26.89,26.4,26.53,56900.0,23.2822,23.3429,22.9176,23.0304,56900.0
2005-05-16 14:30:00,26.54,26.68,26.54,26.66,28300.0,23.0391,23.1606,23.0391,23.1433,28300.0
2005-05-16 15:00:00,26.66,26.93,26.65,26.88,46500.0,23.1433,23.3777,23.1346,23.3343,46500.0
2005-05-16 15:30:00,26.86,26.95,26.81,26.95,50000.0,23.3169,23.395,23.2735,23.395,50000.0
2005-05-17 09:30:00,26.9,26.9,26.1,26.6,156700.0,23.3516,23.3516,22.6571,23.0912,156700.0
2005-05-17 10:00:00,26.6,26.73,26.56,26.62,62000.0,23.0912,23.204,23.0565,23.1086,62000.0
2005-05-17 10:30:00,26.62,26.76,26.58,26.7,65600.0,23.1086,23.2301,23.0738,23.178,65600.0
2005-05-17 11:00:00,26.71,26.72,26.46,26.5,38900.0,23.1867,23.1954,22.9697,23.0044,38900.0
2005-05-17 11:30:00,26.51,26.69,26.51,26.52,62600.0,23.0131,23.1693,23.0131,23.0217,62600.0
2005-05-17 12:00:00,26.52,26.54,26.39,26.45,56600.0,23.0217,23.0391,22.9089,22.961,56600.0
2005-05-17 12:30:00,26.42,26.47,26.35,26.41,36400.0,22.9349,22.9783,22.8742,22.9263,36400.0
2005-05-17 13:00:00,26.4,26.48,26.35,26.45,29500.0,22.9176,22.987,22.8742,22.961,29500.0
2005-05-17 13:30:00,26.45,26.48,26.36,26.39,38500.0,22.961,22.987,22.8828,22.9089,38500.0
2005-05-17 14:00:00,26.36,26.37,26.27,26.28,67400.0,22.8828,22.8915,22.8047,22.8134,67400.0
2005-05-17 14:30:00,26.28,26.5,26.27,26.44,62600.0,22.8134,23.0044,22.8047,22.9523,62600.0
2005-05-17 15:00:00,26.45,26.46,26.36,26.4,118400.0,22.961,22.9697,22.8828,22.9176,118400.0
2005-05-17 15:30:00,26.4,26.49,26.36,26.49,128200.0,22.9176,22.9957,22.8828,22.9957,128200.0
2005-05-18 09:30:00,26.5,26.8,26.46,26.55,64200.0,23.0044,23.2648,22.9697,23.0478,64200.0
2005-05-18 10:00:00,26.54,26.68,26.52,26.67,46500.0,23.0391,23.1606,23.0217,23.152,46500.0
2005-05-18 10:30:00,26.68,26.85,26.66,26.82,69100.0,23.1606,23.3082,23.1433,23.2822,69100.0
2005-05-18 11:00:00,26.83,26.86,26.67,26.81,59200.0,23.2909,23.3169,23.152,23.2735,59200.0
2005-05-18 11:30:00,26.8,26.96,26.75,26.75,87000.0,23.2648,23.4037,23.2214,23.2214,87000.0
2005-05-18 12:00:00,26.75,26.89,26.75,26.83,48100.0,23.2214,23.3429,23.2214,23.2909,48100.0
2005-05-18 12:30:00,26.83,26.93,26.8,26.87,53300.0,23.2909,23.3777,23.2648,23.3256,53300.0
2005-05-18 13:00:00,26.86,26.93,26.82,26.87,45600.0,23.3169,23.3777,23.2822,23.3256,45600.0
2005-05-18 13:30:00,26.89,27.04,26.88,27.0,47000.0,23.3429,23.4732,23.3343,23.4384,47000.0
2005-05-18 14:00:00,27.0,27.2,26.99,27.11,50400.0,23.4384,23.612,23.4297,23.5339,50400.0
2005-05-18 14:30:00,27.11,27.11,27.0,27.01,38000.0,23.5339,23.5339,23.4384,23.4471,38000.0
2005-05-18 15:00:00,27.05,27.15,27.0,27.0,61900.0,23.4818,23.5686,23.4384,23.4384,61900.0
2005-05-18 15:30:00,27.02,27.05,26.95,27.0,63200.0,23.4558,23.4818,23.395,23.4384,63200.0
2005-05-19 09:30:00,27.05,27.18,26.86,26.96,62400.0,23.4818,23.5947,23.3169,23.4037,62400.0
2005-05-19 10:00:00,26.99,27.06,26.75,26.83,34400.0,23.4297,23.4905,23.2214,23.2909,34400.0
2005-05-19 10:30:00,26.83,26.98,26.76,26.94,51000.0,23.2909,23.4211,23.2301,23.3863,51000.0
2005-05-19 11:00:00,26.95,26.98,26.87,26.95,74800.0,23.395,23.4211,23.3256,23.395,74800.0
2005-05-19 11:30:00,26.95,27.05,26.93,26.95,144100.0,23.395,23.4818,23.3777,23.395,144100.0
2005-05-19 12:00:00,26.94,26.94,26.78,26.82,40300.0,23.3863,23.3863,23.2474,23.2822,40300.0
2005-05-19 12:30:00,26.81,26.86,26.81,26.86,22800.0,23.2735,23.3169,23.2735,23.3169,22800.0
2005-05-19 13:00:00,26.86,26.87,26.79,26.81,38600.0,23.3169,23.3256,23.2561,23.2735,38600.0
2005-05-19 13:30:00,26.81,26.81,26.63,26.7,21900.0,23.2735,23.2735,23.1172,23.178,21900.0
2005-05-19 14:00:00,26.68,26.77,26.65,26.76,29500.0,23.1606,23.2388,23.1346,23.2301,29500.0
2005-05-19 14:30:00,26.76,26.85,26.64,26.74,95100.0,23.2301,23.3082,23.1259,23.2127,95100.0
2005-05-19 15:00:00,26.75,26.75,26.66,26.7,96800.0,23.2214,23.2214,23.1433,23.178,96800.0
2005-05-19 15:30:00,26.7,26.75,26.68,26.73,156500.0,23.178,23.2214,23.1606,23.204,156500.0
2005-05-20 09:30:00,26.66,26.73,26.52,26.72,52400.0,23.1433,23.204,23.0217,23.1954,52400.0
2005-05-20 10:00:00,26.73,26.74,26.5,26.51,92300.0,23.204,23.2127,23.0044,23.0131,92300.0
2005-05-20 10:30:00,26.51,26.56,26.49,26.54,32400.0,23.0131,23.0565,22.9957,23.0391,32400.0
2005-05-20 11:00:00,26.55,26.55,26.4,26.43,31200.0,23.0478,23.0478,22.9176,22.9436,31200.0
2005-05-20 11:30:00,26.42,26.58,26.41,26.58,35500.0,22.9349,23.0738,22.9263,23.0738,35500.0
2005-05-20 12:00:00,26.59,26.64,26.57,26.57,70600.0,23.0825,23.1259,23.0651,23.0651,70600.0
2005-05-20 12:30:00,26.59,26.67,26.51,26.62,43500.0,23.0825,23.152,23.0131,23.1086,43500.0
2005-05-20 13:00:00,26.63,26.66,26.57,26.64,28200.0,23.1172,23.1433,23.0651,23.1259,28200.0
2005-05-20 13:30:00,26.64,26.73,26.56,26.66,40700.0,23.1259,23.204,23.0565,23.1433,40700.0
2005-05-20 14:00:00,26.67,26.69,26.56,26.6,38900.0,23.152,23.1693,23.0565,23.0912,38900.0
2005-05-20 14:30:00,26.6,26.65,26.57,26.57,39300.0,23.0912,23.1346,23.0651,23.0651,39300.0
2005-05-20 15:00:00,26.56,26.6,26.5,26.6,70900.0,23.0565,23.0912,23.0044,23.0912,70900.0
2005-05-20 15:30:00,26.6,26.63,26.55,26.6,127700.0,23.0912,23.1172,23.0478,23.0912,127700.0
2005-05-23 09:30:00,26.68,26.71,26.6,26.68,75000.0,23.1606,23.1867,23.0912,23.1606,75000.0
2005-05-23 10:00:00,26.68,26.68,26.57,26.58,35500.0,23.1606,23.1606,23.0651,23.0738,35500.0
2005-05-23 10:30:00,26.59,26.68,26.57,26.6,32900.0,23.0825,23.1606,23.0651,23.0912,32900.0
2005-05-23 11:00:00,26.59,26.68,26.49,26.61,28100.0,23.0825,23.1606,22.9957,23.0999,28100.0
2005-05-23 11:30:00,26.61,26.68,26.57,26.68,34000.0,23.0999,23.1606,23.0651,23.1606,34000.0
2005-05-23 12:00:00,26.68,26.7,26.61,26.63,58600.0,23.1606,23.178,23.0999,23.1172,58600.0
2005-05-23 12:30:00,26.64,26.67,26.6,26.62,35700.0,23.1259,23.152,23.0912,23.1086,35700.0
2005-05-23 13:00:00,26.63,26.67,26.6,26.63,37300.0,23.1172,23.152,23.0912,23.1172,37300.0
2005-05-23 13:30:00,26.63,26.67,26.62,26.67,45400.0,23.1172,23.152,23.1086,23.152,45400.0
2005-05-23 14:00:00,26.67,26.81,26.62,26.76,52900.0,23.152,23.2735,23.1086,23.2301,52900.0
2005-05-23 14:30:00,26.76,26.77,26.56,26.56,61400.0,23.2301,23.2388,23.0565,23.0565,61400.0
2005-05-23 15:00:00,26.56,26.68,26.52,26.59,58200.0,23.0565,23.1606,23.0217,23.0825,58200.0
2005-05-23 15:30:00,26.59,26.68,26.53,26.68,62700.0,23.0825,23.1606,23.0304,23.1606,62700.0
2005-05-24 09:30:00,26.67,26.68,26.48,26.58,86100.0,23.152,23.1606,22.987,23.0738,86100.0
2005-05-24 10:00:00,26.56,26.66,26.47,26.63,49500.0,23.0565,23.1433,22.9783,23.1172,49500.0
2005-05-24 10:30:00,26.64,26.66,26.54,26.61,41500.0,23.1259,23.1433,23.0391,23.0999,41500.0
2005-05-24 11:00:00,26.6,26.65,26.57,26.58,25400.0,23.0912,23.1346,23.0651,23.0738,25400.0
2005-05-24 11:30:00,26.59,26.61,26.4,26.4,61200.0,23.0825,23.0999,22.9176,22.9176,61200.0
2005-05-24 12:00:00,26.42,26.46,26.31,26.33,59400.0,22.9349,22.9697,22.8394,22.8568,59400.0
2005-05-24 12:30:00,26.33,26.35,26.25,26.33,48700.0,22.8568,22.8742,22.7874,22.8568,48700.0
2005-05-24 13:00:00,26.32,26.32,26.19,26.25,86800.0,22.8481,22.8481,22.7353,22.7874,86800.0
2005-05-24 13:30:00,26.25,26.25,26.18,26.21,55400.0,22.7874,22.7874,22.7266,22.7526,55400.0
2005-05-24 14:00:00,26.2,26.26,26.17,26.25,76600.0,22.744,22.796,22.7179,22.7874,76600.0
2005-05-24 14:30:00,26.25,26.25,26.16,26.22,62100.0,22.7874,22.7874,22.7092,22.7613,62100.0
2005-05-24 15:00:00,26.23,26.25,26.16,26.22,125800.0,22.77,22.7874,22.7092,22.7613,125800.0
2005-05-24 15:30:00,26.22,26.26,26.21,26.24,134000.0,22.7613,22.796,22.7526,22.7787,134000.0
2005-05-25 09:30:00,26.55,26.55,26.25,26.3,108800.0,23.0478,23.0478,22.7874,22.8308,108800.0
2005-05-25 10:00:00,26.31,26.32,26.02,26.05,69100.0,22.8394,22.8481,22.5877,22.6137,69100.0
2005-05-25 10:30:00,26.05,26.05,25.63,25.72,189600.0,22.6137,22.6137,22.2491,22.3273,189600.0
2005-05-25 11:00:00,25.73,25.77,25.66,25.72,56800.0,22.336,22.3707,22.2752,22.3273,56800.0
2005-05-25 11:30:00,25.72,25.77,25.7,25.71,58000.0,22.3273,22.3707,22.3099,22.3186,58000.0
2005-05-25 12:00:00,25.71,25.75,25.63,25.67,81300.0,22.3186,22.3533,22.2491,22.2839,81300.0
2005-05-25 12:30:00,25.65,25.79,25.65,25.74,57800.0,22.2665,22.388,22.2665,22.3446,57800.0
2005-05-25 13:00:00,25.75,25.78,25.6,25.6,49700.0,22.3533,22.3794,22.2231,22.2231,49700.0
2005-05-25 13:30:00,25.61,25.69,25.57,25.61,50100.0,22.2318,22.3012,22.1971,22.2318,50100.0
2005-05-25 14:00:00,25.62,25.78,25.6,25.76,56900.0,22.2405,22.3794,22.2231,22.362,56900.0
2005-05-25 14:30:00,25.77,25.91,25.77,25.89,161500.0,22.3707,22.4922,22.3707,22.4748,161500.0
2005-05-25 15:00:00,25.9,25.91,25.81,25.83,153100.0,22.4835,22.4922,22.4054,22.4228,153100.0
2005-05-25 15:30:00,25.83,25.94,25.78,25.9,115000.0,22.4228,22.5183,22.3794,22.4835,115000.0
2005-05-26 09:30:00,26.1,26.2,25.8,25.82,103600.0,22.6571,22.744,22.3967,22.4141,103600.0
2005-05-26 10:00:00,25.82,25.95,25.77,25.89,133300.0,22.4141,22.5269,22.3707,22.4748,133300.0
2005-05-26 10:30:00,25.89,25.95,25.8,25.86,72800.0,22.4748,22.5269,22.3967,22.4488,72800.0
2005-05-26 11:00:00,25.86,25.93,25.8,25.86,91400.0,22.4488,22.5096,22.3967,22.4488,91400.0
2005-05-26 11:30:00,25.85,25.86,25.56,25.62,106500.0,22.4401,22.4488,22.1884,22.2405,106500.0
2005-05-26 12:00:00,25.62,25.64,25.18,25.38,150500.0,22.2405,22.2578,21.8585,22.0321,150500.0
2005-05-26 12:30:00,25.39,25.58,25.35,25.54,95000.0,22.0408,22.2057,22.0061,22.171,95000.0
2005-05-26 13:00:00,25.55,25.55,25.42,25.5,135900.0,22.1797,22.1797,22.0668,22.1363,135900.0
2005-05-26 13:30:00,25.5,25.64,25.49,25.62,78800.0,22.1363,22.2578,22.1276,22.2405,78800.0
2005-05-26 14:00:00,25.61,25.62,25.53,25.6,102900.0,22.2318,22.2405,22.1623,22.2231,102900.0
2005-05-26 14:30:00,25.6,25.63,25.56,25.58,128900.0,22.2231,22.2491,22.1884,22.2057,128900.0
2005-05-26 15:00:00,25.59,25.74,25.56,25.69,138200.0,22.2144,22.3446,22.1884,22.3012,138200.0
2005-05-26 15:30:00,25.7,25.79,25.68,25.79,89700.0,22.3099,22.388,22.2925,22.388,89700.0
2005-05-27 09:30:00,25.79,26.02,25.79,25.9,147900.0,22.388,22.5877,22.388,22.4835,147900.0
2005-05-27 10:00:00,25.94,26.0,25.94,25.96,100800.0,22.5183,22.5703,22.5183,22.5356,100800.0
2005-05-27 10:30:00,25.96,26.25,25.96,26.15,117600.0,22.5356,22.7874,22.5356,22.7006,117600.0
2005-05-27 11:00:00,26.13,26.21,26.05,26.1,127500.0,22.6832,22.7526,22.6137,22.6571,127500.0
2005-05-27 11:30:00,26.1,26.22,26.1,26.15,113600.0,22.6571,22.7613,22.6571,22.7006,113600.0
2005-05-27 12:00:00,26.15,26.2,26.12,26.14,76900.0,22.7006,22.744,22.6745,22.6919,76900.0
2005-05-27 12:30:00,26.15,26.19,26.13,26.16,125900.0,22.7006,22.7353,22.6832,22.7092,125900.0
2005-05-27 13:00:00,26.16,26.2,26.13,26.2,108200.0,22.7092,22.744,22.6832,22.744,108200.0
2005-05-27 13:30:00,26.2,26.22,26.11,26.14,78200.0,22.744,22.7613,22.6658,22.6919,78200.0
2005-05-27 14:00:00,26.14,26.22,26.12,26.19,96000.0,22.6919,22.7613,22.6745,22.7353,96000.0
2005-05-27 14:30:00,26.2,26.2,26.15,26.2,112300.0,22.744,22.744,22.7006,22.744,112300.0
2005-05-27 15:00:00,26.2,26.2,26.03,26.06,147200.0,22.744,22.744,22.5964,22.6224,147200.0
2005-05-27 15:30:00,26.06,26.08,25.9,26.03,148100.0,22.6224,22.6398,22.4835,22.5964,148100.0
2005-05-31 09:30:00,25.95,26.23,25.75,26.03,176200.0,22.5269,22.77,22.3533,22.5964,176200.0
2005-05-31 10:00:00,26.04,26.15,26.03,26.09,122300.0,22.6051,22.7006,22.5964,22.6485,122300.0
2005-05-31 10:30:00,26.09,26.3,26.08,26.3,113700.0,22.6485,22.8308,22.6398,22.8308,113700.0
2005-05-31 11:00:00,26.3,26.54,26.3,26.52,90300.0,22.8308,23.0391,22.8308,23.0217,90300.0
2005-05-31 11:30:00,26.53,26.56,26.43,26.47,48500.0,23.0304,23.0565,22.9436,22.9783,48500.0
2005-05-31 12:00:00,26.48,26.52,26.39,26.52,53400.0,22.987,23.0217,22.9089,23.0217,53400.0
2005-05-31 12:30:00,26.52,26.54,26.45,26.48,60800.0,23.0217,23.0391,22.961,22.987,60800.0
2005-05-31 13:00:00,26.47,26.55,26.47,26.48,42700.0,22.9783,23.0478,22.9783,22.987,42700.0
2005-05-31 13:30:00,26.49,26.6,26.48,26.6,72500.0,22.9957,23.0912,22.987,23.0912,72500.0
2005-05-31 14:00:00,26.6,26.9,26.54,26.87,115800.0,23.0912,23.3516,23.0391,23.3256,115800.0
2005-05-31 14:30:00,26.88,27.24,26.88,27.23,361000.0,23.3343,23.6468,23.3343,23.6381,361000.0
2005-05-31 15:00:00,27.23,27.69,27.23,27.57,459900.0,23.6381,24.0374,23.6381,23.9332,459900.0
2005-05-31 15:30:00,27.57,27.8,27.41,27.75,661000.0,23.9332,24.1329,23.7943,24.0895,661000.0
2005-06-01 09:30:00,27.72,27.79,27.62,27.74,144500.0,24.0635,24.1242,23.9766,24.0808,144500.0
2005-06-01 10:00:00,27.73,27.92,27.73,27.85,209400.0,24.0721,24.2371,24.0721,24.1763,209400.0
2005-06-01 10:30:00,27.86,27.86,27.75,27.75,167300.0,24.185,24.185,24.0895,24.0895,167300.0
2005-06-01 11:00:00,27.76,27.82,27.74,27.81,73600.0,24.0982,24.1503,24.0808,24.1416,73600.0
2005-06-01 11:30:00,27.81,27.81,27.68,27.68,58800.0,24.1416,24.1416,24.0287,24.0287,58800.0
2005-06-01 12:00:00,27.68,27.68,27.55,27.62,75200.0,24.0287,24.0287,23.9159,23.9766,75200.0
2005-06-01 12:30:00,27.62,27.65,27.43,27.55,120500.0,23.9766,24.0027,23.8117,23.9159,120500.0
2005-06-01 13:00:00,27.55,27.58,27.45,27.45,58100.0,23.9159,23.9419,23.8291,23.8291,58100.0
2005-06-01 13:30:00,27.45,27.56,27.42,27.48,75000.0,23.8291,23.9246,23.803,23.8551,75000.0
2005-06-01 14:00:00,27.48,27.5,27.34,27.4,146800.0,23.8551,23.8725,23.7336,23.7857,146800.0
2005-06-01 14:30:00,27.43,27.45,27.19,27.29,77800.0,23.8117,23.8291,23.6034,23.6902,77800.0
2005-06-01 15:00:00,27.27,27.34,27.21,27.32,57600.0,23.6728,23.7336,23.6207,23.7162,57600.0
2005-06-01 15:30:00,27.32,27.4,27.3,27.32,80200.0,23.7162,23.7857,23.6989,23.7162,80200.0
2005-06-02 09:30:00,27.48,27.48,27.15,27.25,88300.0,23.8551,23.8551,23.5686,23.6554,88300.0
2005-06-02 10:00:00,27.23,27.44,27.21,27.4,48000.0,23.6381,23.8204,23.6207,23.7857,48000.0
2005-06-02 10:30:00,27.4,27.49,27.38,27.44,56100.0,23.7857,23.8638,23.7683,23.8204,56100.0
2005-06-02 11:00:00,27.43,27.5,27.4,27.44,50900.0,23.8117,23.8725,23.7857,23.8204,50900.0
2005-06-02 11:30:00,27.44,27.58,27.43,27.5,121900.0,23.8204,23.9419,23.8117,23.8725,121900.0
2005-06-02 12:00:00,27.51,27.59,27.48,27.5,53800.0,23.8812,23.9506,23.8551,23.8725,53800.0
2005-06-02 12:30:00,27.51,27.56,27.48,27.55,57700.0,23.8812,23.9246,23.8551,23.9159,57700.0
2005-06-02 13:00:00,27.55,27.64,27.54,27.55,29500.0,23.9159,23.994,23.9072,23.9159,29500.0
2005-06-02 13:30:00,27.54,27.6,27.42,27.53,46800.0,23.9072,23.9593,23.803,23.8985,46800.0
2005-06-02 14:00:00,27.52,27.59,27.44,27.56,39900.0,23.8898,23.9506,23.8204,23.9246,39900.0
2005-06-02 14:30:00,27.55,27.55,27.45,27.49,44200.0,23.9159,23.9159,23.8291,23.8638,44200.0
2005-06-02 15:00:00,27.49,27.51,27.41,27.45,46500.0,23.8638,23.8812,23.7943,23.8291,46500.0
2005-06-02 15:30:00,27.45,27.65,27.44,27.6,94100.0,23.8291,24.0027,23.8204,23.9593,94100.0
2005-06-03 09:30:00,27.65,27.88,27.45,27.8,97100.0,24.0027,24.2023,23.8291,24.1329,97100.0
2005-06-03 10:00:00,27.82,27.99,27.75,27.85,160400.0,24.1503,24.2978,24.0895,24.1763,160400.0
2005-06-03 10:30:00,27.85,28.09,27.85,28.09,65800.0,24.1763,24.3846,24.1763,24.3846,65800.0
2005-06-03 11:00:00,28.09,28.09,27.66,27.67,40400.0,24.3846,24.3846,24.0114,24.02,40400.0
2005-06-03 11:30:00,27.66,27.73,27.58,27.68,80200.0,24.0114,24.0721,23.9419,24.0287,80200.0
2005-06-03 12:00:00,27.7,27.73,27.61,27.68,60700.0,24.0461,24.0721,23.968,24.0287,60700.0
2005-06-03 12:30:00,27.67,27.67,27.51,27.52,30900.0,24.02,24.02,23.8812,23.8898,30900.0
2005-06-03 13:00:00,27.52,27.68,27.52,27.62,49400.0,23.8898,24.0287,23.8898,23.9766,49400.0
2005-06-03 13:30:00,27.65,27.75,27.64,27.74,37200.0,24.0027,24.0895,23.994,24.0808,37200.0
2005-06-03 14:00:00,27.75,27.79,27.69,27.72,87500.0,24.0895,24.1242,24.0374,24.0635,87500.0
2005-06-03 14:30:00,27.73,27.91,27.66,27.87,88500.0,24.0721,24.2284,24.0114,24.1937,88500.0
2005-06-03 15:00:00,27.87,27.99,27.75,27.77,82200.0,24.1937,24.2978,24.0895,24.1069,82200.0
2005-06-03 15:30:00,27.77,28.06,27.77,27.99,171900.0,24.1069,24.3586,24.1069,24.2978,171900.0
2005-06-06 09:30:00,27.99,28.03,27.39,27.77,112200.0,24.2978,24.3326,23.777,24.1069,112200.0
2005-06-06 10:00:00,27.75,27.92,27.72,27.82,82400.0,24.0895,24.2371,24.0635,24.1503,82400.0
2005-06-06 10:30:00,27.82,27.93,27.74,27.81,52200.0,24.1503,24.2458,24.0808,24.1416,52200.0
2005-06-06 11:00:00,27.81,27.96,27.77,27.86,77100.0,24.1416,24.2718,24.1069,24.185,77100.0
2005-06-06 11:30:00,27.86,27.92,27.77,27.81,43800.0,24.185,24.2371,24.1069,24.1416,43800.0
2005-06-06 12:00:00,27.81,27.96,27.81,27.84,27100.0,24.1416,24.2718,24.1416,24.1676,27100.0
2005-06-06 12:30:00,27.84,27.87,27.81,27.85,23700.0,24.1676,24.1937,24.1416,24.1763,23700.0
2005-06-06 13:00:00,27.85,27.89,27.82,27.89,28700.0,24.1763,24.211,24.1503,24.211,28700.0
2005-06-06 13:30:00,27.89,27.98,27.81,27.9,44500.0,24.211,24.2892,24.1416,24.2197,44500.0
2005-06-06 14:00:00,27.9,28.08,27.9,28.02,83200.0,24.2197,24.376,24.2197,24.3239,83200.0
2005-06-06 14:30:00,28.03,28.05,27.85,27.98,62500.0,24.3326,24.3499,24.1763,24.2892,62500.0
2005-06-06 15:00:00,27.98,28.07,27.94,27.94,83200.0,24.2892,24.3673,24.2544,24.2544,83200.0
2005-06-06 15:30:00,27.95,28.08,27.92,28.08,121000.0,24.2631,24.376,24.2371,24.376,121000.0
2005-06-07 09:30:00,28.21,28.25,27.8,28.02,68200.0,24.4888,24.5235,24.1329,24.3239,68200.0
2005-06-07 10:00:00,28.1,28.18,27.91,28.03,56400.0,24.3933,24.4628,24.2284,24.3326,56400.0
2005-06-07 10:30:00,28.02,28.15,28.01,28.14,50300.0,24.3239,24.4367,24.3152,24.428,50300.0
2005-06-07 11:00:00,28.14,28.16,28.09,28.14,90100.0,24.428,24.4454,24.3846,24.428,90100.0
2005-06-07 11:30:00,28.13,28.26,28.13,28.15,109600.0,24.4194,24.5322,24.4194,24.4367,109600.0
2005-06-07 12:00:00,28.18,28.24,28.09,28.15,34500.0,24.4628,24.5149,24.3846,24.4367,34500.0
2005-06-07 12:30:00,28.15,28.2,28.11,28.18,27700.0,24.4367,24.4801,24.402,24.4628,27700.0
2005-06-07 13:00:00,28.17,28.2,28.1,28.17,40100.0,24.4541,24.4801,24.3933,24.4541,40100.0
2005-06-07 13:30:00,28.15,28.18,28.07,28.11,44400.0,24.4367,24.4628,24.3673,24.402,44400.0
2005-06-07 14:00:00,28.12,28.12,27.86,28.0,48400.0,24.4107,24.4107,24.185,24.3065,48400.0
2005-06-07 14:30:00,28.0,28.08,27.98,28.0,69300.0,24.3065,24.376,24.2892,24.3065,69300.0
2005-06-07 15:00:00,28.0,28.03,27.91,27.94,64100.0,24.3065,24.3326,24.2284,24.2544,64100.0
2005-06-07 15:30:00,27.95,28.0,27.81,27.99,77400.0,24.2631,24.3065,24.1416,24.2978,77400.0
2005-06-08 09:30:00,27.99,28.08,27.87,27.98,25600.0,24.2978,24.376,24.1937,24.2892,25600.0
2005-06-08 10:00:00,27.98,27.99,27.85,27.89,21700.0,24.2892,24.2978,24.1763,24.211,21700.0
2005-06-08 10:30:00,27.89,28.0,27.8,27.96,35600.0,24.211,24.3065,24.1329,24.2718,35600.0
2005-06-08 11:00:00,27.94,27.96,27.86,27.89,25000.0,24.2544,24.2718,24.185,24.211,25000.0
2005-06-08 11:30:00,27.9,27.97,27.8,27.94,26800.0,24.2197,24.2805,24.1329,24.2544,26800.0
2005-06-08 12:00:00,27.94,28.0,27.89,27.91,29400.0,24.2544,24.3065,24.211,24.2284,29400.0
2005-06-08 12:30:00,27.91,27.97,27.86,27.88,20300.0,24.2284,24.2805,24.185,24.2023,20300.0
2005-06-08 13:00:00,27.88,27.88,27.8,27.82,25200.0,24.2023,24.2023,24.1329,24.1503,25200.0
2005-06-08 13:30:00,27.82,27.83,27.63,27.68,34100.0,24.1503,24.1589,23.9853,24.0287,34100.0
2005-06-08 14:00:00,27.67,27.7,27.56,27.69,33700.0,24.02,24.0461,23.9246,24.0374,33700.0
2005-06-08 14:30:00,27.68,27.85,27.62,27.84,59200.0,24.0287,24.1763,23.9766,24.1676,59200.0
2005-06-08 15:00:00,27.84,28.05,27.81,28.0,120900.0,24.1676,24.3499,24.1416,24.3065,120900.0
2005-06-08 15:30:00,27.99,28.28,27.98,28.16,213200.0,24.2978,24.5496,24.2892,24.4454,213200.0
2005-06-09 09:30:00,28.06,28.12,27.82,27.87,61200.0,24.3586,24.4107,24.1503,24.1937,61200.0
2005-06-09 10:00:00,27.87,27.99,27.8,27.95,51300.0,24.1937,24.2978,24.1329,24.2631,51300.0
2005-06-09 10:30:00,27.95,27.95,27.75,27.8,79000.0,24.2631,24.2631,24.0895,24.1329,79000.0
2005-06-09 11:00:00,27.8,27.86,27.72,27.78,115300.0,24.1329,24.185,24.0635,24.1155,115300.0
2005-06-09 11:30:00,27.79,27.9,27.78,27.83,71100.0,24.1242,24.2197,24.1155,24.1589,71100.0
2005-06-09 12:00:00,27.83,27.88,27.78,27.84,61200.0,24.1589,24.2023,24.1155,24.1676,61200.0
2005-06-09 12:30:00,27.84,28.05,27.83,28.04,81700.0,24.1676,24.3499,24.1589,24.3412,81700.0
2005-06-09 13:00:00,28.05,28.05,27.93,27.94,40900.0,24.3499,24.3499,24.2458,24.2544,40900.0
2005-06-09 13:30:00,27.92,27.97,27.89,27.96,45200.0,24.2371,24.2805,24.211,24.2718,45200.0
2005-06-09 14:00:00,27.96,27.96,27.82,27.83,44200.0,24.2718,24.2718,24.1503,24.1589,44200.0
2005-06-09 14:30:00,27.82,27.98,27.77,27.98,67300.0,24.1503,24.2892,24.1069,24.2892,67300.0
2005-06-09 15:00:00,27.98,28.02,27.88,27.92,88200.0,24.2892,24.3239,24.2023,24.2371,88200.0
2005-06-09 15:30:00,27.92,28.02,27.87,28.02,107600.0,24.2371,24.3239,24.1937,24.3239,107600.0
2005-06-10 09:30:00,28.23,28.24,28.03,28.21,53000.0,24.5062,24.5149,24.3326,24.4888,53000.0
2005-06-10 10:00:00,28.21,28.21,28.14,28.15,42000.0,24.4888,24.4888,24.428,24.4367,42000.0
2005-06-10 10:30:00,28.15,28.19,28.12,28.13,37400.0,24.4367,24.4715,24.4107,24.4194,37400.0
2005-06-10 11:00:00,28.14,28.2,28.11,28.17,25100.0,24.428,24.4801,24.402,24.4541,25100.0
2005-06-10 11:30:00,28.18,28.18,28.0,28.04,43100.0,24.4628,24.4628,24.3065,24.3412,43100.0
2005-06-10 12:00:00,28.03,28.09,27.97,28.0,54700.0,24.3326,24.3846,24.2805,24.3065,54700.0
2005-06-10 12:30:00,28.01,28.12,27.99,28.05,31300.0,24.3152,24.4107,24.2978,24.3499,31300.0
2005-06-10 13:00:00,28.05,28.18,28.03,28.1,27500.0,24.3499,24.4628,24.3326,24.3933,27500.0
2005-06-10 13:30:00,28.1,28.1,28.04,28.07,29600.0,24.3933,24.3933,24.3412,24.3673,29600.0
2005-06-10 14:00:00,28.07,28.1,27.99,28.05,33900.0,24.3673,24.3933,24.2978,24.3499,33900.0
2005-06-10 14:30:00,28.06,28.09,28.01,28.08,56700.0,24.3586,24.3846,24.3152,24.376,56700.0
2005-06-10 15:00:00,28.09,28.2,28.09,28.14,105700.0,24.3846,24.4801,24.3846,24.428,105700.0
2005-06-10 15:30:00,28.14,28.14,28.06,28.06,163900.0,24.428,24.428,24.3586,24.3586,163900.0
2005-06-13 09:30:00,27.88,27.99,27.7,27.94,30000.0,24.2023,24.2978,24.0461,24.2544,30000.0
2005-06-13 10:00:00,27.94,28.01,27.89,27.92,33700.0,24.2544,24.3152,24.211,24.2371,33700.0
2005-06-13 10:30:00,27.92,28.12,27.91,28.08,42200.0,24.2371,24.4107,24.2284,24.376,42200.0
2005-06-13 11:00:00,28.09,28.2,28.09,28.19,41100.0,24.3846,24.4801,24.3846,24.4715,41100.0
2005-06-13 11:30:00,28.18,28.34,28.17,28.2,65000.0,24.4628,24.6017,24.4541,24.4801,65000.0
2005-06-13 12:00:00,28.2,28.33,28.17,28.29,42600.0,24.4801,24.593,24.4541,24.5583,42600.0
2005-06-13 12:30:00,28.27,28.32,28.17,28.26,69200.0,24.5409,24.5843,24.4541,24.5322,69200.0
2005-06-13 13:00:00,28.26,28.33,28.22,28.3,86800.0,24.5322,24.593,24.4975,24.5669,86800.0
2005-06-13 13:30:00,28.31,28.31,28.2,28.21,28600.0,24.5756,24.5756,24.4801,24.4888,28600.0
2005-06-13 14:00:00,28.21,28.3,28.18,28.2,35600.0,24.4888,24.5669,24.4628,24.4801,35600.0
2005-06-13 14:30:00,28.21,28.31,28.18,28.23,62800.0,24.4888,24.5756,24.4628,24.5062,62800.0
2005-06-13 15:00:00,28.24,28.27,28.15,28.2,92600.0,24.5149,24.5409,24.4367,24.4801,92600.0
2005-06-13 15:30:00,28.2,28.28,28.18,28.22,144800.0,24.4801,24.5496,24.4628,24.4975,144800.0
2005-06-14 09:30:00,28.22,28.35,28.15,28.24,54600.0,24.4975,24.6103,24.4367,24.5149,54600.0
2005-06-14 10:00:00,28.23,28.29,28.2,28.22,48600.0,24.5062,24.5583,24.4801,24.4975,48600.0
2005-06-14 10:30:00,28.21,28.27,28.21,28.24,50900.0,24.4888,24.5409,24.4888,24.5149,50900.0
2005-06-14 11:00:00,28.24,28.27,28.2,28.24,42200.0,24.5149,24.5409,24.4801,24.5149,42200.0
2005-06-14 11:30:00,28.24,28.26,28.17,28.17,51100.0,24.5149,24.5322,24.4541,24.4541,51100.0
2005-06-14 12:00:00,28.17,28.18,28.13,28.13,30400.0,24.4541,24.4628,24.4194,24.4194,30400.0
2005-06-14 12:30:00,28.13,28.19,28.11,28.13,49500.0,24.4194,24.4715,24.402,24.4194,49500.0
2005-06-14 13:00:00,28.13,28.13,27.96,28.01,45400.0,24.4194,24.4194,24.2718,24.3152,45400.0
2005-06-14 13:30:00,28.0,28.13,28.0,28.09,53200.0,24.3065,24.4194,24.3065,24.3846,53200.0
2005-06-14 14:00:00,28.09,28.15,27.91,27.98,54900.0,24.3846,24.4367,24.2284,24.2892,54900.0
2005-06-14 14:30:00,27.98,28.05,27.94,27.97,67300.0,24.2892,24.3499,24.2544,24.2805,67300.0
2005-06-14 15:00:00,27.96,27.98,27.93,27.95,79000.0,24.2718,24.2892,24.2458,24.2631,79000.0
2005-06-14 15:30:00,27.95,28.0,27.93,27.99,174100.0,24.2631,24.3065,24.2458,24.2978,174100.0
2005-06-15 09:30:00,28.27,28.27,27.92,28.01,91400.0,24.5409,24.5409,24.2371,24.3152,91400.0
2005-06-15 10:00:00,28.03,28.03,27.67,27.82,61600.0,24.3326,24.3326,24.02,24.1503,61600.0
2005-06-15 10:30:00,27.83,27.87,27.61,27.67,49900.0,24.1589,24.1937,23.968,24.02,49900.0
2005-06-15 11:00:00,27.64,27.69,27.58,27.58,34300.0,23.994,24.0374,23.9419,23.9419,34300.0
2005-06-15 11:30:00,27.58,27.62,27.43,27.47,37600.0,23.9419,23.9766,23.8117,23.8464,37600.0
2005-06-15 12:00:00,27.47,27.54,27.45,27.53,26400.0,23.8464,23.9072,23.8291,23.8985,26400.0
2005-06-15 12:30:00,27.54,27.6,27.51,27.52,24100.0,23.9072,23.9593,23.8812,23.8898,24100.0
2005-06-15 13:00:00,27.55,27.59,27.48,27.54,32500.0,23.9159,23.9506,23.8551,23.9072,32500.0
2005-06-15 13:30:00,27.54,27.7,27.53,27.66,45800.0,23.9072,24.0461,23.8985,24.0114,45800.0
2005-06-15 14:00:00,27.65,27.68,27.57,27.63,29000.0,24.0027,24.0287,23.9332,23.9853,29000.0
2005-06-15 14:30:00,27.63,27.72,27.57,27.68,59800.0,23.9853,24.0635,23.9332,24.0287,59800.0
2005-06-15 15:00:00,27.68,27.7,27.6,27.62,90400.0,24.0287,24.0461,23.9593,23.9766,90400.0
2005-06-15 15:30:00,27.62,27.69,27.59,27.68,85400.0,23.9766,24.0374,23.9506,24.0287,85400.0
2005-06-16 09:30:00,27.8,28.01,27.78,27.88,70400.0,24.1329,24.3152,24.1155,24.2023,70400.0
2005-06-16 10:00:00,27.85,27.91,27.74,27.79,24600.0,24.1763,24.2284,24.0808,24.1242,24600.0
2005-06-16 10:30:00,27.84,27.87,27.8,27.81,26200.0,24.1676,24.1937,24.1329,24.1416,26200.0
2005-06-16 11:00:00,27.81,27.81,27.5,27.5,34300.0,24.1416,24.1416,23.8725,23.8725,34300.0
2005-06-16 11:30:00,27.55,27.73,27.55,27.66,42100.0,23.9159,24.0721,23.9159,24.0114,42100.0
2005-06-16 12:00:00,27.68,27.75,27.62,27.67,26600.0,24.0287,24.0895,23.9766,24.02,26600.0
2005-06-16 12:30:00,27.67,27.8,27.67,27.78,34000.0,24.02,24.1329,24.02,24.1155,34000.0
2005-06-16 13:00:00,27.78,27.79,27.73,27.76,15100.0,24.1155,24.1242,24.0721,24.0982,15100.0
2005-06-16 13:30:00,27.76,27.84,27.76,27.79,20400.0,24.0982,24.1676,24.0982,24.1242,20400.0
2005-06-16 14:00:00,27.81,27.83,27.7,27.8,14500.0,24.1416,24.1589,24.0461,24.1329,14500.0
2005-06-16 14:30:00,27.77,27.8,27.71,27.75,25800.0,24.1069,24.1329,24.0548,24.0895,25800.0
2005-06-16 15:00:00,27.75,27.78,27.63,27.74,82700.0,24.0895,24.1155,23.9853,24.0808,82700.0
2005-06-16 15:30:00,27.76,27.88,27.74,27.77,73300.0,24.0982,24.2023,24.0808,24.1069,73300.0
2005-06-17 09:30:00,28.14,28.45,27.95,28.4,618700.0,24.428,24.6972,24.2631,24.6538,618700.0
2005-06-17 10:00:00,28.4,28.5,28.23,28.23,276800.0,24.6538,24.7406,24.5062,24.5062,276800.0
2005-06-17 10:30:00,28.23,28.35,28.16,28.16,132600.0,24.5062,24.6103,24.4454,24.4454,132600.0
2005-06-17 11:00:00,28.15,28.34,28.14,28.31,162500.0,24.4367,24.6017,24.428,24.5756,162500.0
2005-06-17 11:30:00,28.3,28.3,28.12,28.26,68800.0,24.5669,24.5669,24.4107,24.5322,68800.0
2005-06-17 12:00:00,28.27,28.29,28.11,28.2,59500.0,24.5409,24.5583,24.402,24.4801,59500.0
2005-06-17 12:30:00,28.2,28.22,28.17,28.19,56300.0,24.4801,24.4975,24.4541,24.4715,56300.0
2005-06-17 13:00:00,28.19,28.25,28.19,28.24,75600.0,24.4715,24.5235,24.4715,24.5149,75600.0
2005-06-17 13:30:00,28.23,28.24,27.65,28.0,216700.0,24.5062,24.5149,24.0027,24.3065,216700.0
2005-06-17 14:00:00,27.97,28.1,27.94,27.99,70200.0,24.2805,24.3933,24.2544,24.2978,70200.0
2005-06-17 14:30:00,27.99,28.0,27.93,27.98,55200.0,24.2978,24.3065,24.2458,24.2892,55200.0
2005-06-17 15:00:00,27.98,28.05,27.92,28.0,119800.0,24.2892,24.3499,24.2371,24.3065,119800.0
2005-06-17 15:30:00,28.0,28.19,27.98,27.99,135400.0,24.3065,24.4715,24.2892,24.2978,135400.0
2005-06-20 09:30:00,28.2,28.25,28.11,28.17,109300.0,24.4801,24.5235,24.402,24.4541,109300.0
2005-06-20 10:00:00,28.18,28.3,28.12,28.27,57200.0,24.4628,24.5669,24.4107,24.5409,57200.0
2005-06-20 10:30:00,28.25,28.4,28.24,28.37,108200.0,24.5235,24.6538,24.5149,24.6277,108200.0
2005-06-20 11:00:00,28.39,28.45,28.31,28.39,64600.0,24.6451,24.6972,24.5756,24.6451,64600.0
2005-06-20 11:30:00,28.39,28.44,28.32,28.41,48400.0,24.6451,24.6885,24.5843,24.6624,48400.0
2005-06-20 12:00:00,28.41,28.46,28.36,28.39,66600.0,24.6624,24.7058,24.619,24.6451,66600.0
2005-06-20 12:30:00,28.38,28.45,28.37,28.42,63100.0,24.6364,24.6972,24.6277,24.6711,63100.0
2005-06-20 13:00:00,28.43,28.46,28.4,28.45,41000.0,24.6798,24.7058,24.6538,24.6972,41000.0
2005-06-20 13:30:00,28.45,28.55,28.4,28.55,92400.0,24.6972,24.784,24.6538,24.784,92400.0
2005-06-20 14:00:00,28.54,28.62,28.53,28.57,101300.0,24.7753,24.8447,24.7666,24.8013,101300.0
2005-06-20 14:30:00,28.57,28.65,28.54,28.65,92800.0,24.8013,24.8708,24.7753,24.8708,92800.0
2005-06-20 15:00:00,28.65,28.99,28.64,28.98,195500.0,24.8708,25.1659,24.8621,25.1572,195500.0
2005-06-20 15:30:00,28.97,29.07,28.91,28.93,305000.0,25.1486,25.2354,25.0965,25.1138,305000.0
2005-06-21 09:30:00,29.4,29.4,28.37,28.51,79700.0,25.5218,25.5218,24.6277,24.7492,79700.0
2005-06-21 10:00:00,28.52,29.12,28.45,29.1,129500.0,24.7579,25.2788,24.6972,25.2614,129500.0
2005-06-21 10:30:00,29.08,29.14,28.96,29.01,81700.0,25.2441,25.2961,25.1399,25.1833,81700.0
2005-06-21 11:00:00,29.01,29.13,28.96,29.11,84600.0,25.1833,25.2875,25.1399,25.2701,84600.0
2005-06-21 11:30:00,29.1,29.25,29.1,29.17,94300.0,25.2614,25.3916,25.2614,25.3222,94300.0
2005-06-21 12:00:00,29.17,29.17,28.98,28.98,52000.0,25.3222,25.3222,25.1572,25.1572,52000.0
2005-06-21 12:30:00,28.99,29.08,28.96,29.05,55800.0,25.1659,25.2441,25.1399,25.218,55800.0
2005-06-21 13:00:00,29.05,29.05,28.88,28.95,82400.0,25.218,25.218,25.0704,25.1312,82400.0
2005-06-21 13:30:00,28.94,28.94,28.85,28.85,38000.0,25.1225,25.1225,25.0444,25.0444,38000.0
2005-06-21 14:00:00,28.85,28.9,28.83,28.9,50300.0,25.0444,25.0878,25.027,25.0878,50300.0
2005-06-21 14:30:00,28.9,29.05,28.9,29.01,104800.0,25.0878,25.218,25.0878,25.1833,104800.0
2005-06-21 15:00:00,28.93,28.99,28.79,28.81,115800.0,25.1138,25.1659,24.9923,25.0097,115800.0
2005-06-21 15:30:00,28.81,28.95,28.81,28.95,155000.0,25.0097,25.1312,25.0097,25.1312,155000.0
2005-06-22 09:30:00,29.25,29.35,29.1,29.2,105600.0,25.3916,25.4784,25.2614,25.3482,105600.0
2005-06-22 10:00:00,29.18,29.22,29.16,29.17,102000.0,25.3309,25.3656,25.3135,25.3222,102000.0
2005-06-22 10:30:00,29.17,29.2,29.1,29.17,67900.0,25.3222,25.3482,25.2614,25.3222,67900.0
2005-06-22 11:00:00,29.17,29.2,28.97,28.97,39400.0,25.3222,25.3482,25.1486,25.1486,39400.0
2005-06-22 11:30:00,28.97,29.02,28.86,28.86,44200.0,25.1486,25.192,25.0531,25.0531,44200.0
2005-06-22 12:00:00,28.86,28.97,28.86,28.92,19300.0,25.0531,25.1486,25.0531,25.1052,19300.0
2005-06-22 12:30:00,28.93,28.99,28.93,28.97,31500.0,25.1138,25.1659,25.1138,25.1486,31500.0
2005-06-22 13:00:00,28.95,28.99,28.84,28.85,34600.0,25.1312,25.1659,25.0357,25.0444,34600.0
2005-06-22 13:30:00,28.83,28.86,28.66,28.7,49100.0,25.027,25.0531,24.8795,24.9142,49100.0
2005-06-22 14:00:00,28.67,28.74,28.55,28.56,58800.0,24.8881,24.9489,24.784,24.7926,58800.0
2005-06-22 14:30:00,28.56,28.75,28.51,28.73,61400.0,24.7926,24.9576,24.7492,24.9402,61400.0
2005-06-22 15:00:00,28.75,28.79,28.65,28.71,75400.0,24.9576,24.9923,24.8708,24.9229,75400.0
2005-06-22 15:30:00,28.7,28.81,28.68,28.81,86300.0,24.9142,25.0097,24.8968,25.0097,86300.0
2005-06-23 09:30:00,28.8,29.1,28.8,28.86,92100.0,25.001,25.2614,25.001,25.0531,92100.0
2005-06-23 10:00:00,28.86,29.09,28.8,29.03,90000.0,25.0531,25.2527,25.001,25.2006,90000.0
2005-06-23 10:30:00,29.05,29.09,28.99,29.08,67300.0,25.218,25.2527,25.1659,25.2441,67300.0
2005-06-23 11:00:00,29.08,29.23,29.05,29.06,69400.0,25.2441,25.3743,25.218,25.2267,69400.0
2005-06-23 11:30:00,29.06,29.14,29.02,29.06,43700.0,25.2267,25.2961,25.192,25.2267,43700.0
2005-06-23 12:00:00,29.07,29.1,29.0,29.06,45900.0,25.2354,25.2614,25.1746,25.2267,45900.0
2005-06-23 12:30:00,29.07,29.08,28.98,28.99,23100.0,25.2354,25.2441,25.1572,25.1659,23100.0
2005-06-23 13:00:00,28.98,29.02,28.96,28.99,54800.0,25.1572,25.192,25.1399,25.1659,54800.0
2005-06-23 13:30:00,28.99,29.01,28.68,28.77,50700.0,25.1659,25.1833,24.8968,24.9749,50700.0
2005-06-23 14:00:00,28.79,28.97,28.76,28.97,130800.0,24.9923,25.1486,24.9663,25.1486,130800.0
2005-06-23 14:30:00,28.95,29.11,28.92,29.11,131000.0,25.1312,25.2701,25.1052,25.2701,131000.0
2005-06-23 15:00:00,29.11,29.12,29.0,29.01,284100.0,25.2701,25.2788,25.1746,25.1833,284100.0
2005-06-23 15:30:00,29.01,29.15,29.01,29.15,157900.0,25.1833,25.3048,25.1833,25.3048,157900.0
2005-06-24 09:30:00,29.08,29.08,28.82,28.82,115200.0,25.2441,25.2441,25.0184,25.0184,115200.0
2005-06-24 10:00:00,28.82,28.89,28.62,28.66,58600.0,25.0184,25.0791,24.8447,24.8795,58600.0
2005-06-24 10:30:00,28.67,28.94,28.67,28.81,46900.0,24.8881,25.1225,24.8881,25.0097,46900.0
2005-06-24 11:00:00,28.81,28.91,28.81,28.85,72100.0,25.0097,25.0965,25.0097,25.0444,72100.0
2005-06-24 11:30:00,28.89,28.9,28.78,28.8,56800.0,25.0791,25.0878,24.9836,25.001,56800.0
2005-06-24 12:00:00,28.8,28.81,28.6,28.6,46000.0,25.001,25.0097,24.8274,24.8274,46000.0
2005-06-24 12:30:00,28.6,28.66,28.54,28.64,31300.0,24.8274,24.8795,24.7753,24.8621,31300.0
2005-06-24 13:00:00,28.64,28.71,28.56,28.63,37300.0,24.8621,24.9229,24.7926,24.8534,37300.0
2005-06-24 13:30:00,28.63,28.69,28.55,28.58,42000.0,24.8534,24.9055,24.784,24.81,42000.0
2005-06-24 14:00:00,28.59,28.6,28.5,28.58,74100.0,24.8187,24.8274,24.7406,24.81,74100.0
2005-06-24 14:30:00,28.59,28.59,28.38,28.39,44300.0,24.8187,24.8187,24.6364,24.6451,44300.0
2005-06-24 15:00:00,28.39,28.39,28.2,28.36,156000.0,24.6451,24.6451,24.4801,24.619,156000.0
2005-06-24 15:30:00,28.36,28.48,28.3,28.3,149100.0,24.619,24.7232,24.5669,24.5669,149100.0
2005-06-27 09:30:00,28.42,28.85,28.33,28.78,62600.0,24.6711,25.0444,24.593,24.9836,62600.0
2005-06-27 10:00:00,28.77,28.89,28.59,28.75,91200.0,24.9749,25.0791,24.8187,24.9576,91200.0
2005-06-27 10:30:00,28.73,28.86,28.66,28.71,77600.0,24.9402,25.0531,24.8795,24.9229,77600.0
2005-06-27 11:00:00,28.71,28.9,28.71,28.9,160000.0,24.9229,25.0878,24.9229,25.0878,160000.0
2005-06-27 11:30:00,28.91,28.97,28.81,28.96,74000.0,25.0965,25.1486,25.0097,25.1399,74000.0
2005-06-27 12:00:00,28.96,29.0,28.91,28.95,66600.0,25.1399,25.1746,25.0965,25.1312,66600.0
2005-06-27 12:30:00,28.94,29.06,28.93,29.0,148600.0,25.1225,25.2267,25.1138,25.1746,148600.0
2005-06-27 13:00:00,28.99,29.0,28.97,28.97,61600.0,25.1659,25.1746,25.1486,25.1486,61600.0
2005-06-27 13:30:00,28.97,29.0,28.96,28.97,76900.0,25.1486,25.1746,25.1399,25.1486,76900.0
2005-06-27 14:00:00,28.98,29.05,28.95,29.04,139300.0,25.1572,25.218,25.1312,25.2093,139300.0
2005-06-27 14:30:00,29.03,29.24,29.01,29.2,91600.0,25.2006,25.3829,25.1833,25.3482,91600.0
2005-06-27 15:00:00,29.2,29.5,29.2,29.47,147400.0,25.3482,25.6087,25.3482,25.5826,147400.0
2005-06-27 15:30:00,29.47,29.6,29.45,29.53,221400.0,25.5826,25.6955,25.5652,25.6347,221400.0
2005-06-28 09:30:00,30.25,31.4,30.25,30.75,340100.0,26.2597,27.258,26.2597,26.6938,340100.0
2005-06-28 10:00:00,30.75,30.83,30.67,30.74,241400.0,26.6938,26.7632,26.6243,26.6851,241400.0
2005-06-28 10:30:00,30.74,30.88,30.72,30.79,192300.0,26.6851,26.8066,26.6677,26.7285,192300.0
2005-06-28 11:00:00,30.78,30.78,30.42,30.5,158100.0,26.7198,26.7198,26.4073,26.4767,158100.0
2005-06-28 11:30:00,30.5,30.65,30.45,30.61,119300.0,26.4767,26.607,26.4333,26.5722,119300.0
2005-06-28 12:00:00,30.6,30.61,30.45,30.51,95300.0,26.5636,26.5722,26.4333,26.4854,95300.0
2005-06-28 12:30:00,30.51,30.6,30.5,30.57,70600.0,26.4854,26.5636,26.4767,26.5375,70600.0
2005-06-28 13:00:00,30.57,30.72,30.56,30.67,73900.0,26.5375,26.6677,26.5288,26.6243,73900.0
2005-06-28 13:30:00,30.68,30.77,30.66,30.77,102500.0,26.633,26.7111,26.6156,26.7111,102500.0
2005-06-28 14:00:00,30.77,30.82,30.68,30.77,143800.0,26.7111,26.7545,26.633,26.7111,143800.0
2005-06-28 14:30:00,30.79,30.91,30.75,30.86,195800.0,26.7285,26.8327,26.6938,26.7893,195800.0
2005-06-28 15:00:00,30.86,30.99,30.81,30.96,271900.0,26.7893,26.9021,26.7458,26.8761,271900.0
2005-06-28 15:30:00,30.99,31.03,30.71,30.9,278900.0,26.9021,26.9368,26.659,26.824,278900.0
2005-06-29 09:30:00,31.5,31.6,30.9,31.1,422100.0,27.3448,27.4316,26.824,26.9976,422100.0
2005-06-29 10:00:00,31.07,31.12,30.56,30.64,343100.0,26.9716,27.015,26.5288,26.5983,343100.0
2005-06-29 10:30:00,30.62,30.76,30.6,30.66,430500.0,26.5809,26.7024,26.5636,26.6156,430500.0
2005-06-29 11:00:00,30.66,30.67,29.85,29.93,318700.0,26.6156,26.6243,25.9125,25.9819,318700.0
2005-06-29 11:30:00,29.93,30.25,29.89,30.2,216500.0,25.9819,26.2597,25.9472,26.2163,216500.0
2005-06-29 12:00:00,30.2,30.3,30.12,30.12,117900.0,26.2163,26.3031,26.1469,26.1469,117900.0
2005-06-29 12:30:00,30.12,30.28,30.1,30.24,111200.0,26.1469,26.2858,26.1295,26.251,111200.0
2005-06-29 13:00:00,30.25,30.55,30.23,30.52,179400.0,26.2597,26.5201,26.2424,26.4941,179400.0
2005-06-29 13:30:00,30.52,30.53,30.38,30.45,66900.0,26.4941,26.5028,26.3726,26.4333,66900.0
2005-06-29 14:00:00,30.44,30.5,30.42,30.45,103500.0,26.4247,26.4767,26.4073,26.4333,103500.0
2005-06-29 14:30:00,30.45,30.58,30.38,30.4,169800.0,26.4333,26.5462,26.3726,26.3899,169800.0
2005-06-29 15:00:00,30.41,30.43,30.16,30.18,134400.0,26.3986,26.416,26.1816,26.199,134400.0
2005-06-29 15:30:00,30.18,30.55,30.18,30.53,322300.0,26.199,26.5201,26.199,26.5028,322300.0
2005-06-30 09:30:00,29.8,30.38,29.5,29.85,468800.0,25.8691,26.3726,25.6087,25.9125,468800.0
2005-06-30 10:00:00,29.79,29.81,29.15,29.68,381600.0,25.8604,25.8778,25.3048,25.7649,381600.0
2005-06-30 10:30:00,29.66,29.9,29.6,29.86,299500.0,25.7475,25.9559,25.6955,25.9212,299500.0
2005-06-30 11:00:00,29.86,29.99,29.64,29.75,238400.0,25.9212,26.034,25.7302,25.8257,238400.0
2005-06-30 11:30:00,29.77,29.85,29.67,29.83,177700.0,25.843,25.9125,25.7562,25.8951,177700.0
2005-06-30 12:00:00,29.79,29.88,29.75,29.76,134100.0,25.8604,25.9385,25.8257,25.8344,134100.0
2005-06-30 12:30:00,29.76,30.12,29.76,30.01,153700.0,25.8344,26.1469,25.8344,26.0514,153700.0
2005-06-30 13:00:00,30.0,30.05,29.83,29.85,195500.0,26.0427,26.0861,25.8951,25.9125,195500.0
2005-06-30 13:30:00,29.86,29.95,29.81,29.94,251300.0,25.9212,25.9993,25.8778,25.9906,251300.0
2005-06-30 14:00:00,29.94,29.98,29.74,29.75,118200.0,25.9906,26.0253,25.817,25.8257,118200.0
2005-06-30 14:30:00,29.76,29.82,29.65,29.79,148700.0,25.8344,25.8864,25.7389,25.8604,148700.0
2005-06-30 15:00:00,29.79,29.83,29.72,29.75,209600.0,25.8604,25.8951,25.7996,25.8257,209600.0
2005-06-30 15:30:00,29.75,29.79,29.51,29.54,299100.0,25.8257,25.8604,25.6173,25.6434,299100.0
2005-07-01 09:30:00,29.75,29.84,29.36,29.69,284000.0,25.8257,25.9038,25.4871,25.7736,284000.0
2005-07-01 10:00:00,29.69,29.94,29.65,29.9,290600.0,25.7736,25.9906,25.7389,25.9559,290600.0
2005-07-01 10:30:00,29.9,29.98,29.78,29.8,205000.0,25.9559,26.0253,25.8517,25.8691,205000.0
2005-07-01 11:00:00,29.79,29.8,29.6,29.63,164000.0,25.8604,25.8691,25.6955,25.7215,164000.0
2005-07-01 11:30:00,29.62,29.62,29.47,29.54,200700.0,25.7128,25.7128,25.5826,25.6434,200700.0
2005-07-01 12:00:00,29.54,29.59,29.32,29.4,135600.0,25.6434,25.6868,25.4524,25.5218,135600.0
2005-07-01 12:30:00,29.4,29.59,29.38,29.52,198900.0,25.5218,25.6868,25.5045,25.626,198900.0
2005-07-01 13:00:00,29.52,29.55,29.47,29.53,190300.0,25.626,25.6521,25.5826,25.6347,190300.0
2005-07-01 13:30:00,29.53,29.69,29.5,29.63,282500.0,25.6347,25.7736,25.6087,25.7215,282500.0
2005-07-01 14:00:00,29.64,29.75,29.64,29.68,237700.0,25.7302,25.8257,25.7302,25.7649,237700.0
2005-07-01 14:30:00,29.68,30.04,29.65,29.98,606200.0,25.7649,26.0774,25.7389,26.0253,606200.0
2005-07-01 15:00:00,29.98,30.11,29.86,30.0,844400.0,26.0253,26.1382,25.9212,26.0427,844400.0
2005-07-01 15:30:00,30.0,30.05,29.45,29.51,1284600.0,26.0427,26.0861,25.5652,25.6173,1284600.0
2005-07-05 09:30:00,29.9,30.08,29.82,29.98,266600.0,25.9559,26.1121,25.8864,26.0253,266600.0
2005-07-05 10:00:00,29.98,30.0,29.89,29.99,188800.0,26.0253,26.0427,25.9472,26.034,188800.0
2005-07-05 10:30:00,29.99,30.0,29.88,29.88,233500.0,26.034,26.0427,25.9385,25.9385,233500.0
2005-07-05 11:00:00,29.87,30.0,29.87,29.9,174400.0,25.9298,26.0427,25.9298,25.9559,174400.0
2005-07-05 11:30:00,29.9,29.96,29.9,29.91,86600.0,25.9559,26.008,25.9559,25.9646,86600.0
2005-07-05 12:00:00,29.9,29.95,29.88,29.9,71200.0,25.9559,25.9993,25.9385,25.9559,71200.0
2005-07-05 12:30:00,29.9,29.93,29.89,29.89,142000.0,25.9559,25.9819,25.9472,25.9472,142000.0
2005-07-05 13:00:00,29.89,29.9,29.86,29.89,83500.0,25.9472,25.9559,25.9212,25.9472,83500.0
2005-07-05 13:30:00,29.89,29.92,29.85,29.89,120100.0,25.9472,25.9732,25.9125,25.9472,120100.0
2005-07-05 14:00:00,29.9,29.92,29.8,29.91,105100.0,25.9559,25.9732,25.8691,25.9646,105100.0
2005-07-05 14:30:00,29.88,29.95,29.88,29.94,125200.0,25.9385,25.9993,25.9385,25.9906,125200.0
2005-07-05 15:00:00,29.94,29.99,29.94,29.96,114800.0,25.9906,26.034,25.9906,26.008,114800.0
2005-07-05 15:30:00,29.96,29.97,29.79,29.82,169100.0,26.008,26.0167,25.8604,25.8864,169100.0
2005-07-06 09:30:00,29.72,29.85,29.72,29.75,140000.0,25.7996,25.9125,25.7996,25.8257,140000.0
2005-07-06 10:00:00,29.75,29.81,29.71,29.76,188200.0,25.8257,25.8778,25.791,25.8344,188200.0
2005-07-06 10:30:00,29.77,29.86,29.75,29.79,115500.0,25.843,25.9212,25.8257,25.8604,115500.0
2005-07-06 11:00:00,29.79,29.81,29.73,29.74,165700.0,25.8604,25.8778,25.8083,25.817,165700.0
2005-07-06 11:30:00,29.75,29.77,29.74,29.76,79800.0,25.8257,25.843,25.817,25.8344,79800.0
2005-07-06 12:00:00,29.75,29.78,29.73,29.74,168200.0,25.8257,25.8517,25.8083,25.817,168200.0
2005-07-06 12:30:00,29.74,29.75,29.71,29.74,75800.0,25.817,25.8257,25.791,25.817,75800.0
2005-07-06 13:00:00,29.73,29.78,29.72,29.75,41400.0,25.8083,25.8517,25.7996,25.8257,41400.0
2005-07-06 13:30:00,29.74,29.77,29.73,29.76,35900.0,25.817,25.843,25.8083,25.8344,35900.0
2005-07-06 14:00:00,29.76,29.79,29.72,29.78,61800.0,25.8344,25.8604,25.7996,25.8517,61800.0
2005-07-06 14:30:00,29.78,29.78,29.71,29.72,80100.0,25.8517,25.8517,25.791,25.7996,80100.0
2005-07-06 15:00:00,29.72,29.79,29.71,29.74,79600.0,25.7996,25.8604,25.791,25.817,79600.0
2005-07-06 15:30:00,29.75,29.79,29.72,29.78,118800.0,25.8257,25.8604,25.7996,25.8517,118800.0
2005-07-07 09:30:00,29.54,29.7,29.4,29.55,190000.0,25.6434,25.7823,25.5218,25.6521,190000.0
2005-07-07 10:00:00,29.54,29.58,29.49,29.51,68400.0,25.6434,25.6781,25.6,25.6173,68400.0
2005-07-07 10:30:00,29.5,29.64,29.45,29.56,95300.0,25.6087,25.7302,25.5652,25.6607,95300.0
2005-07-07 11:00:00,29.56,29.74,29.56,29.73,136200.0,25.6607,25.817,25.6607,25.8083,136200.0
2005-07-07 11:30:00,29.72,29.84,29.7,29.84,65100.0,25.7996,25.9038,25.7823,25.9038,65100.0
2005-07-07 12:00:00,29.85,30.0,29.84,29.93,107100.0,25.9125,26.0427,25.9038,25.9819,107100.0
2005-07-07 12:30:00,29.93,29.94,29.69,29.73,54000.0,25.9819,25.9906,25.7736,25.8083,54000.0
2005-07-07 13:00:00,29.72,29.79,29.68,29.79,46500.0,25.7996,25.8604,25.7649,25.8604,46500.0
2005-07-07 13:30:00,29.79,29.79,29.7,29.77,86100.0,25.8604,25.8604,25.7823,25.843,86100.0
2005-07-07 14:00:00,29.77,29.78,29.7,29.73,56000.0,25.843,25.8517,25.7823,25.8083,56000.0
2005-07-07 14:30:00,29.72,29.77,29.72,29.76,51700.0,25.7996,25.843,25.7996,25.8344,51700.0
2005-07-07 15:00:00,29.76,29.8,29.72,29.73,82700.0,25.8344,25.8691,25.7996,25.8083,82700.0
2005-07-07 15:30:00,29.74,29.86,29.71,29.84,80400.0,25.817,25.9212,25.791,25.9038,80400.0
2005-07-08 09:30:00,29.88,30.0,29.88,29.91,124200.0,25.9385,26.0427,25.9385,25.9646,124200.0
2005-07-08 10:00:00,29.9,29.94,29.8,29.94,98800.0,25.9559,25.9906,25.8691,25.9906,98800.0
2005-07-08 10:30:00,29.95,30.0,29.94,30.0,87800.0,25.9993,26.0427,25.9906,26.0427,87800.0
2005-07-08 11:00:00,30.0,30.0,29.88,29.93,101800.0,26.0427,26.0427,25.9385,25.9819,101800.0
2005-07-08 11:30:00,29.94,30.0,29.94,29.98,92200.0,25.9906,26.0427,25.9906,26.0253,92200.0
2005-07-08 12:00:00,29.99,30.2,29.97,30.15,143300.0,26.034,26.2163,26.0167,26.1729,143300.0
2005-07-08 12:30:00,30.15,30.25,30.15,30.21,69800.0,26.1729,26.2597,26.1729,26.225,69800.0
2005-07-08 13:00:00,30.21,30.28,30.1,30.15,46900.0,26.225,26.2858,26.1295,26.1729,46900.0
2005-07-08 13:30:00,30.15,30.2,30.05,30.06,37000.0,26.1729,26.2163,26.0861,26.0948,37000.0
2005-07-08 14:00:00,30.06,30.11,30.04,30.08,43000.0,26.0948,26.1382,26.0774,26.1121,43000.0
2005-07-08 14:30:00,30.07,30.2,30.01,30.08,50000.0,26.1035,26.2163,26.0514,26.1121,50000.0
2005-07-08 15:00:00,30.1,30.16,30.04,30.15,57500.0,26.1295,26.1816,26.0774,26.1729,57500.0
2005-07-08 15:30:00,30.15,30.25,30.14,30.23,123800.0,26.1729,26.2597,26.1642,26.2424,123800.0
2005-07-11 09:30:00,30.2,30.21,30.0,30.07,79900.0,26.2163,26.225,26.0427,26.1035,79900.0
2005-07-11 10:00:00,30.13,30.15,29.8,29.92,58300.0,26.1555,26.1729,25.8691,25.9732,58300.0
2005-07-11 10:30:00,29.91,30.0,29.8,29.91,90600.0,25.9646,26.0427,25.8691,25.9646,90600.0
2005-07-11 11:00:00,29.93,29.97,29.85,29.95,68500.0,25.9819,26.0167,25.9125,25.9993,68500.0
2005-07-11 11:30:00,29.96,29.99,29.85,29.86,69600.0,26.008,26.034,25.9125,25.9212,69600.0
2005-07-11 12:00:00,29.87,29.89,29.75,29.76,73600.0,25.9298,25.9472,25.8257,25.8344,73600.0
2005-07-11 12:30:00,29.75,29.77,29.62,29.63,93900.0,25.8257,25.843,25.7128,25.7215,93900.0
2005-07-11 13:00:00,29.65,29.7,29.62,29.65,46700.0,25.7389,25.7823,25.7128,25.7389,46700.0
2005-07-11 13:30:00,29.65,29.72,29.63,29.71,58100.0,25.7389,25.7996,25.7215,25.791,58100.0
2005-07-11 14:00:00,29.72,29.79,29.7,29.74,60000.0,25.7996,25.8604,25.7823,25.817,60000.0
2005-07-11 14:30:00,29.74,29.75,29.63,29.65,95000.0,25.817,25.8257,25.7215,25.7389,95000.0
2005-07-11 15:00:00,29.65,29.65,29.58,29.6,102100.0,25.7389,25.7389,25.6781,25.6955,102100.0
2005-07-11 15:30:00,29.6,29.61,29.56,29.6,225600.0,25.6955,25.7041,25.6607,25.6955,225600.0
2005-07-12 09:30:00,29.59,29.8,29.59,29.77,59000.0,25.6868,25.8691,25.6868,25.843,59000.0
2005-07-12 10:00:00,29.77,29.77,29.62,29.65,45900.0,25.843,25.843,25.7128,25.7389,45900.0
2005-07-12 10:30:00,29.65,29.67,29.56,29.63,48900.0,25.7389,25.7562,25.6607,25.7215,48900.0
2005-07-12 11:00:00,29.65,29.65,29.56,29.58,44000.0,25.7389,25.7389,25.6607,25.6781,44000.0
2005-07-12 11:30:00,29.58,29.58,29.48,29.54,38700.0,25.6781,25.6781,25.5913,25.6434,38700.0
2005-07-12 12:00:00,29.53,29.55,29.48,29.54,27700.0,25.6347,25.6521,25.5913,25.6434,27700.0
2005-07-12 12:30:00,29.53,29.54,29.46,29.51,58200.0,25.6347,25.6434,25.5739,25.6173,58200.0
2005-07-12 13:00:00,29.51,29.53,29.49,29.51,31200.0,25.6173,25.6347,25.6,25.6173,31200.0
2005-07-12 13:30:00,29.51,29.55,29.46,29.54,95100.0,25.6173,25.6521,25.5739,25.6434,95100.0
2005-07-12 14:00:00,29.54,29.56,29.5,29.5,43300.0,25.6434,25.6607,25.6087,25.6087,43300.0
2005-07-12 14:30:00,29.51,29.55,29.49,29.53,72900.0,25.6173,25.6521,25.6,25.6347,72900.0
2005-07-12 15:00:00,29.53,29.56,29.5,29.53,107900.0,25.6347,25.6607,25.6087,25.6347,107900.0
2005-07-12 15:30:00,29.54,29.56,29.48,29.56,161900.0,25.6434,25.6607,25.5913,25.6607,161900.0
2005-07-13 09:30:00,29.6,29.63,29.4,29.45,68800.0,25.6955,25.7215,25.5218,25.5652,68800.0
2005-07-13 10:00:00,29.4,29.48,29.24,29.28,94200.0,25.5218,25.5913,25.3829,25.4177,94200.0
2005-07-13 10:30:00,29.26,29.3,29.02,29.17,92600.0,25.4003,25.435,25.192,25.3222,92600.0
2005-07-13 11:00:00,29.16,29.2,29.13,29.17,77900.0,25.3135,25.3482,25.2875,25.3222,77900.0
2005-07-13 11:30:00,29.15,29.21,29.05,29.06,41800.0,25.3048,25.3569,25.218,25.2267,41800.0
2005-07-13 12:00:00,29.06,29.08,28.96,28.99,57300.0,25.2267,25.2441,25.1399,25.1659,57300.0
2005-07-13 12:30:00,28.99,29.03,28.97,29.01,59300.0,25.1659,25.2006,25.1486,25.1833,59300.0
2005-07-13 13:00:00,29.0,29.01,28.91,28.94,71200.0,25.1746,25.1833,25.0965,25.1225,71200.0
2005-07-13 13:30:00,28.94,29.05,28.93,29.05,60400.0,25.1225,25.218,25.1138,25.218,60400.0
2005-07-13 14:00:00,29.05,29.06,28.97,29.0,119200.0,25.218,25.2267,25.1486,25.1746,119200.0
2005-07-13 14:30:00,29.0,29.12,28.98,29.02,110100.0,25.1746,25.2788,25.1572,25.192,110100.0
2005-07-13 15:00:00,29.02,29.05,28.98,28.99,185800.0,25.192,25.218,25.1572,25.1659,185800.0
2005-07-13 15:30:00,29.0,29.13,28.99,29.07,222000.0,25.1746,25.2875,25.1659,25.2354,222000.0
2005-07-14 09:30:00,29.42,29.68,29.0,29.0,186700.0,25.5392,25.7649,25.1746,25.1746,186700.0
2005-07-14 10:00:00,29.0,29.29,28.95,29.15,68600.0,25.1746,25.4264,25.1312,25.3048,68600.0
2005-07-14 10:30:00,29.14,29.19,28.97,29.07,56700.0,25.2961,25.3395,25.1486,25.2354,56700.0
2005-07-14 11:00:00,29.07,29.1,28.82,28.82,59200.0,25.2354,25.2614,25.0184,25.0184,59200.0
2005-07-14 11:30:00,28.83,28.83,28.67,28.73,102400.0,25.027,25.027,24.8881,24.9402,102400.0
2005-07-14 12:00:00,28.75,28.79,28.44,28.73,123300.0,24.9576,24.9923,24.6885,24.9402,123300.0
2005-07-14 12:30:00,28.73,28.82,28.7,28.82,48400.0,24.9402,25.0184,24.9142,25.0184,48400.0
2005-07-14 13:00:00,28.82,28.9,28.8,28.85,58000.0,25.0184,25.0878,25.001,25.0444,58000.0
2005-07-14 13:30:00,28.85,28.85,28.77,28.79,141600.0,25.0444,25.0444,24.9749,24.9923,141600.0
2005-07-14 14:00:00,28.79,28.82,28.77,28.8,152900.0,24.9923,25.0184,24.9749,25.001,152900.0
2005-07-14 14:30:00,28.81,28.85,28.77,28.84,237900.0,25.0097,25.0444,24.9749,25.0357,237900.0
2005-07-14 15:00:00,28.85,28.85,28.79,28.8,176300.0,25.0444,25.0444,24.9923,25.001,176300.0
2005-07-14 15:30:00,28.81,28.84,28.78,28.81,252000.0,25.0097,25.0357,24.9836,25.0097,252000.0
2005-07-15 09:30:00,28.13,28.27,28.05,28.25,255100.0,24.4194,24.5409,24.3499,24.5235,255100.0
2005-07-15 10:00:00,28.25,28.25,27.76,28.04,215000.0,24.5235,24.5235,24.0982,24.3412,215000.0
2005-07-15 10:30:00,28.02,28.08,28.0,28.01,160400.0,24.3239,24.376,24.3065,24.3152,160400.0
2005-07-15 11:00:00,28.0,28.04,27.93,27.99,114500.0,24.3065,24.3412,24.2458,24.2978,114500.0
2005-07-15 11:30:00,28.0,28.03,27.97,28.0,149200.0,24.3065,24.3326,24.2805,24.3065,149200.0
2005-07-15 12:00:00,28.0,28.03,27.99,28.03,215700.0,24.3065,24.3326,24.2978,24.3326,215700.0
2005-07-15 12:30:00,28.03,28.06,28.02,28.04,56900.0,24.3326,24.3586,24.3239,24.3412,56900.0
2005-07-15 13:00:00,28.03,28.06,28.0,28.06,199700.0,24.3326,24.3586,24.3065,24.3586,199700.0
2005-07-15 13:30:00,28.06,28.1,28.06,28.09,109000.0,24.3586,24.3933,24.3586,24.3846,109000.0
2005-07-15 14:00:00,28.1,28.3,28.09,28.3,125300.0,24.3933,24.5669,24.3846,24.5669,125300.0
2005-07-15 14:30:00,28.3,28.5,28.3,28.49,87100.0,24.5669,24.7406,24.5669,24.7319,87100.0
2005-07-15 15:00:00,28.49,28.65,28.48,28.55,94800.0,24.7319,24.8708,24.7232,24.784,94800.0
2005-07-15 15:30:00,28.54,28.8,28.47,28.63,180900.0,24.7753,25.001,24.7145,24.8534,180900.0
2005-07-18 09:30:00,28.7,28.99,28.5,28.58,37000.0,24.9142,25.1659,24.7406,24.81,37000.0
2005-07-18 10:00:00,28.51,28.59,28.4,28.52,28700.0,24.7492,24.8187,24.6538,24.7579,28700.0
2005-07-18 10:30:00,28.53,28.58,28.49,28.55,25300.0,24.7666,24.81,24.7319,24.784,25300.0
2005-07-18 11:00:00,28.55,28.6,28.43,28.49,37600.0,24.784,24.8274,24.6798,24.7319,37600.0
2005-07-18 11:30:00,28.48,28.48,28.38,28.43,34900.0,24.7232,24.7232,24.6364,24.6798,34900.0
2005-07-18 12:00:00,28.43,28.44,28.36,28.4,16500.0,24.6798,24.6885,24.619,24.6538,16500.0
2005-07-18 12:30:00,28.4,28.63,28.39,28.63,44700.0,24.6538,24.8534,24.6451,24.8534,44700.0
2005-07-18 13:00:00,28.65,28.66,28.55,28.6,55900.0,24.8708,24.8795,24.784,24.8274,55900.0
2005-07-18 13:30:00,28.58,28.81,28.57,28.78,71000.0,24.81,25.0097,24.8013,24.9836,71000.0
2005-07-18 14:00:00,28.78,28.78,28.66,28.71,77900.0,24.9836,24.9836,24.8795,24.9229,77900.0
2005-07-18 14:30:00,28.71,28.73,28.66,28.71,46100.0,24.9229,24.9402,24.8795,24.9229,46100.0
2005-07-18 15:00:00,28.71,28.73,28.65,28.67,78000.0,24.9229,24.9402,24.8708,24.8881,78000.0
2005-07-18 15:30:00,28.69,28.75,28.67,28.73,174400.0,24.9055,24.9576,24.8881,24.9402,174400.0
2005-07-19 09:30:00,28.75,28.76,28.4,28.56,99000.0,24.9576,24.9663,24.6538,24.7926,99000.0
2005-07-19 10:00:00,28.58,28.6,28.26,28.29,114900.0,24.81,24.8274,24.5322,24.5583,114900.0
2005-07-19 10:30:00,28.27,28.5,28.25,28.41,115200.0,24.5409,24.7406,24.5235,24.6624,115200.0
2005-07-19 11:00:00,28.42,28.51,28.38,28.45,78300.0,24.6711,24.7492,24.6364,24.6972,78300.0
2005-07-19 11:30:00,28.45,28.51,28.4,28.46,69600.0,24.6972,24.7492,24.6538,24.7058,69600.0
2005-07-19 12:00:00,28.46,28.48,28.33,28.36,39800.0,24.7058,24.7232,24.593,24.619,39800.0
2005-07-19 12:30:00,28.37,28.4,28.35,28.4,35900.0,24.6277,24.6538,24.6103,24.6538,35900.0
2005-07-19 13:00:00,28.4,28.49,28.39,28.43,52100.0,24.6538,24.7319,24.6451,24.6798,52100.0
2005-07-19 13:30:00,28.43,28.47,28.41,28.45,29800.0,24.6798,24.7145,24.6624,24.6972,29800.0
2005-07-19 14:00:00,28.46,28.47,28.39,28.41,47000.0,24.7058,24.7145,24.6451,24.6624,47000.0
2005-07-19 14:30:00,28.43,28.44,28.28,28.38,63700.0,24.6798,24.6885,24.5496,24.6364,63700.0
2005-07-19 15:00:00,28.38,28.43,28.3,28.4,42300.0,24.6364,24.6798,24.5669,24.6538,42300.0
2005-07-19 15:30:00,28.38,28.38,28.29,28.32,130700.0,24.6364,24.6364,24.5583,24.5843,130700.0
2005-07-20 09:30:00,28.15,28.33,28.15,28.32,90800.0,24.4367,24.593,24.4367,24.5843,90800.0
2005-07-20 10:00:00,28.32,28.35,28.25,28.26,74200.0,24.5843,24.6103,24.5235,24.5322,74200.0
2005-07-20 10:30:00,28.27,28.32,28.14,28.19,76000.0,24.5409,24.5843,24.428,24.4715,76000.0
2005-07-20 11:00:00,28.19,28.2,28.05,28.09,93900.0,24.4715,24.4801,24.3499,24.3846,93900.0
2005-07-20 11:30:00,28.08,28.09,27.98,27.98,343600.0,24.376,24.3846,24.2892,24.2892,343600.0
2005-07-20 12:00:00,27.99,27.99,27.79,27.81,60500.0,24.2978,24.2978,24.1242,24.1416,60500.0
2005-07-20 12:30:00,27.8,27.9,27.79,27.89,97100.0,24.1329,24.2197,24.1242,24.211,97100.0
2005-07-20 13:00:00,27.89,27.99,27.85,27.99,120000.0,24.211,24.2978,24.1763,24.2978,120000.0
2005-07-20 13:30:00,27.99,28.06,27.96,28.0,93700.0,24.2978,24.3586,24.2718,24.3065,93700.0
2005-07-20 14:00:00,28.0,28.0,27.94,27.95,44200.0,24.3065,24.3065,24.2544,24.2631,44200.0
2005-07-20 14:30:00,27.95,27.95,27.9,27.95,83500.0,24.2631,24.2631,24.2197,24.2631,83500.0
2005-07-20 15:00:00,27.95,27.95,27.93,27.94,86200.0,24.2631,24.2631,24.2458,24.2544,86200.0
2005-07-20 15:30:00,27.95,28.01,27.94,27.96,180100.0,24.2631,24.3152,24.2544,24.2718,180100.0
2005-07-21 09:30:00,28.03,28.09,27.85,27.91,112800.0,24.3326,24.3846,24.1763,24.2284,112800.0
2005-07-21 10:00:00,27.93,28.05,27.93,27.99,43000.0,24.2458,24.3499,24.2458,24.2978,43000.0
2005-07-21 10:30:00,27.99,28.04,27.91,28.0,68800.0,24.2978,24.3412,24.2284,24.3065,68800.0
2005-07-21 11:00:00,27.99,28.03,27.95,27.99,126700.0,24.2978,24.3326,24.2631,24.2978,126700.0
2005-07-21 11:30:00,27.99,28.05,27.96,27.99,94900.0,24.2978,24.3499,24.2718,24.2978,94900.0
2005-07-21 12:00:00,27.98,28.0,27.96,27.97,47500.0,24.2892,24.3065,24.2718,24.2805,47500.0
2005-07-21 12:30:00,27.99,28.07,27.98,28.01,116000.0,24.2978,24.3673,24.2892,24.3152,116000.0
2005-07-21 13:00:00,28.05,28.2,28.05,28.17,52900.0,24.3499,24.4801,24.3499,24.4541,52900.0
2005-07-21 13:30:00,28.19,28.19,28.09,28.15,54700.0,24.4715,24.4715,24.3846,24.4367,54700.0
2005-07-21 14:00:00,28.14,28.16,28.02,28.04,52900.0,24.428,24.4454,24.3239,24.3412,52900.0
2005-07-21 14:30:00,28.02,28.16,28.0,28.03,149000.0,24.3239,24.4454,24.3065,24.3326,149000.0
2005-07-21 15:00:00,28.03,28.2,28.01,28.2,71100.0,24.3326,24.4801,24.3152,24.4801,71100.0
2005-07-21 15:30:00,28.2,28.26,28.12,28.17,198000.0,24.4801,24.5322,24.4107,24.4541,198000.0
2005-07-22 09:30:00,28.24,28.25,28.05,28.19,46400.0,24.5149,24.5235,24.3499,24.4715,46400.0
2005-07-22 10:00:00,28.17,28.29,28.13,28.25,51600.0,24.4541,24.5583,24.4194,24.5235,51600.0
2005-07-22 10:30:00,28.24,28.31,28.18,28.31,70700.0,24.5149,24.5756,24.4628,24.5756,70700.0
2005-07-22 11:00:00,28.31,28.38,28.13,28.23,56800.0,24.5756,24.6364,24.4194,24.5062,56800.0
2005-07-22 11:30:00,28.22,28.27,28.16,28.27,39100.0,24.4975,24.5409,24.4454,24.5409,39100.0
2005-07-22 12:00:00,28.27,28.31,28.21,28.3,42800.0,24.5409,24.5756,24.4888,24.5669,42800.0
2005-07-22 12:30:00,28.3,28.3,28.22,28.27,38800.0,24.5669,24.5669,24.4975,24.5409,38800.0
2005-07-22 13:00:00,28.26,28.3,28.2,28.27,31100.0,24.5322,24.5669,24.4801,24.5409,31100.0
2005-07-22 13:30:00,28.26,28.31,28.23,28.28,26900.0,24.5322,24.5756,24.5062,24.5496,26900.0
2005-07-22 14:00:00,28.29,28.32,28.25,28.26,27300.0,24.5583,24.5843,24.5235,24.5322,27300.0
2005-07-22 14:30:00,28.26,28.31,28.22,28.28,107900.0,24.5322,24.5756,24.4975,24.5496,107900.0
2005-07-22 15:00:00,28.28,28.28,28.19,28.26,59100.0,24.5496,24.5496,24.4715,24.5322,59100.0
2005-07-22 15:30:00,28.26,28.26,28.19,28.23,99500.0,24.5322,24.5322,24.4715,24.5062,99500.0
2005-07-25 09:30:00,28.2,28.24,28.06,28.15,56500.0,24.4801,24.5149,24.3586,24.4367,56500.0
2005-07-25 10:00:00,28.15,28.15,28.0,28.03,54300.0,24.4367,24.4367,24.3065,24.3326,54300.0
2005-07-25 10:30:00,28.06,28.17,28.03,28.12,38600.0,24.3586,24.4541,24.3326,24.4107,38600.0
2005-07-25 11:00:00,28.12,28.12,28.0,28.09,36200.0,24.4107,24.4107,24.3065,24.3846,36200.0
2005-07-25 11:30:00,28.1,28.16,28.07,28.08,32300.0,24.3933,24.4454,24.3673,24.376,32300.0
2005-07-25 12:00:00,28.09,28.12,28.06,28.12,28400.0,24.3846,24.4107,24.3586,24.4107,28400.0
2005-07-25 12:30:00,28.12,28.13,28.06,28.08,26900.0,24.4107,24.4194,24.3586,24.376,26900.0
2005-07-25 13:00:00,28.09,28.13,28.02,28.09,45800.0,24.3846,24.4194,24.3239,24.3846,45800.0
2005-07-25 13:30:00,28.1,28.1,28.05,28.06,22100.0,24.3933,24.3933,24.3499,24.3586,22100.0
2005-07-25 14:00:00,28.07,28.08,28.03,28.04,28100.0,24.3673,24.376,24.3326,24.3412,28100.0
2005-07-25 14:30:00,28.05,28.06,28.01,28.03,99900.0,24.3499,24.3586,24.3152,24.3326,99900.0
2005-07-25 15:00:00,28.04,28.05,28.0,28.04,100100.0,24.3412,24.3499,24.3065,24.3412,100100.0
2005-07-25 15:30:00,28.03,28.08,28.01,28.04,144000.0,24.3326,24.376,24.3152,24.3412,144000.0
2005-07-26 09:30:00,28.1,28.25,27.9,28.17,119000.0,24.3933,24.5235,24.2197,24.4541,119000.0
2005-07-26 10:00:00,28.17,28.2,28.1,28.11,67500.0,24.4541,24.4801,24.3933,24.402,67500.0
2005-07-26 10:30:00,28.11,28.17,28.1,28.11,42000.0,24.402,24.4541,24.3933,24.402,42000.0
2005-07-26 11:00:00,28.11,28.14,28.1,28.12,35700.0,24.402,24.428,24.3933,24.4107,35700.0
2005-07-26 11:30:00,28.12,28.15,28.1,28.14,52900.0,24.4107,24.4367,24.3933,24.428,52900.0
2005-07-26 12:00:00,28.13,28.14,28.07,28.07,58900.0,24.4194,24.428,24.3673,24.3673,58900.0
2005-07-26 12:30:00,28.08,28.09,28.05,28.07,47800.0,24.376,24.3846,24.3499,24.3673,47800.0
2005-07-26 13:00:00,28.07,28.09,28.04,28.08,33900.0,24.3673,24.3846,24.3412,24.376,33900.0
2005-07-26 13:30:00,28.08,28.1,28.04,28.06,27900.0,24.376,24.3933,24.3412,24.3586,27900.0
2005-07-26 14:00:00,28.06,28.07,28.02,28.03,23000.0,24.3586,24.3673,24.3239,24.3326,23000.0
2005-07-26 14:30:00,28.03,28.1,28.02,28.04,42900.0,24.3326,24.3933,24.3239,24.3412,42900.0
2005-07-26 15:00:00,28.04,28.07,27.96,28.05,78800.0,24.3412,24.3673,24.2718,24.3499,78800.0
2005-07-26 15:30:00,28.04,28.1,27.95,28.06,181500.0,24.3412,24.3933,24.2631,24.3586,181500.0
2005-07-27 09:30:00,28.1,28.17,28.07,28.17,44900.0,24.3933,24.4541,24.3673,24.4541,44900.0
2005-07-27 10:00:00,28.17,28.17,27.93,28.01,31900.0,24.4541,24.4541,24.2458,24.3152,31900.0
2005-07-27 10:30:00,28.02,28.07,28.0,28.05,34700.0,24.3239,24.3673,24.3065,24.3499,34700.0
2005-07-27 11:00:00,28.05,28.06,27.96,27.97,41000.0,24.3499,24.3586,24.2718,24.2805,41000.0
2005-07-27 11:30:00,27.97,27.97,27.86,27.92,40700.0,24.2805,24.2805,24.185,24.2371,40700.0
2005-07-27 12:00:00,27.92,27.93,27.84,27.86,40200.0,24.2371,24.2458,24.1676,24.185,40200.0
2005-07-27 12:30:00,27.86,27.89,27.83,27.85,40300.0,24.185,24.211,24.1589,24.1763,40300.0
2005-07-27 13:00:00,27.85,27.85,27.76,27.77,39800.0,24.1763,24.1763,24.0982,24.1069,39800.0
2005-07-27 13:30:00,27.78,27.89,27.76,27.82,54900.0,24.1155,24.211,24.0982,24.1503,54900.0
2005-07-27 14:00:00,27.82,27.82,27.75,27.78,50500.0,24.1503,24.1503,24.0895,24.1155,50500.0
2005-07-27 14:30:00,27.78,27.79,27.54,27.56,100900.0,24.1155,24.1242,23.9072,23.9246,100900.0
2005-07-27 15:00:00,27.56,27.64,27.46,27.58,159000.0,23.9246,23.994,23.8377,23.9419,159000.0
2005-07-27 15:30:00,27.58,27.6,27.45,27.5,144000.0,23.9419,23.9593,23.8291,23.8725,144000.0
2005-07-28 09:30:00,27.64,28.0,27.64,27.94,81800.0,23.994,24.3065,23.994,24.2544,81800.0
2005-07-28 10:00:00,27.94,27.98,27.7,27.7,25400.0,24.2544,24.2892,24.0461,24.0461,25400.0
2005-07-28 10:30:00,27.72,27.82,27.7,27.82,41600.0,24.0635,24.1503,24.0461,24.1503,41600.0
2005-07-28 11:00:00,27.8,27.92,27.75,27.83,26100.0,24.1329,24.2371,24.0895,24.1589,26100.0
2005-07-28 11:30:00,27.85,27.98,27.83,27.94,44000.0,24.1763,24.2892,24.1589,24.2544,44000.0
2005-07-28 12:00:00,27.96,27.98,27.87,27.89,18400.0,24.2718,24.2892,24.1937,24.211,18400.0
2005-07-28 12:30:00,27.89,27.97,27.89,27.96,20400.0,24.211,24.2805,24.211,24.2718,20400.0
2005-07-28 13:00:00,27.93,28.19,27.93,28.18,50300.0,24.2458,24.4715,24.2458,24.4628,50300.0
2005-07-28 13:30:00,28.17,28.19,28.01,28.01,35700.0,24.4541,24.4715,24.3152,24.3152,35700.0
2005-07-28 14:00:00,28.0,28.1,27.98,28.1,17900.0,24.3065,24.3933,24.2892,24.3933,17900.0
2005-07-28 14:30:00,28.09,28.14,28.04,28.07,34600.0,24.3846,24.428,24.3412,24.3673,34600.0
2005-07-28 15:00:00,28.08,28.1,28.0,28.0,68200.0,24.376,24.3933,24.3065,24.3065,68200.0
2005-07-28 15:30:00,28.01,28.02,27.92,27.98,120600.0,24.3152,24.3239,24.2371,24.2892,120600.0
2005-07-29 09:30:00,27.9,27.99,27.75,27.84,58400.0,24.2197,24.2978,24.0895,24.1676,58400.0
2005-07-29 10:00:00,27.81,27.81,27.46,27.49,65300.0,24.1416,24.1416,23.8377,23.8638,65300.0
2005-07-29 10:30:00,27.5,27.55,27.48,27.52,64300.0,23.8725,23.9159,23.8551,23.8898,64300.0
2005-07-29 11:00:00,27.52,27.55,27.5,27.5,51100.0,23.8898,23.9159,23.8725,23.8725,51100.0
2005-07-29 11:30:00,27.5,27.56,27.5,27.52,32400.0,23.8725,23.9246,23.8725,23.8898,32400.0
2005-07-29 12:00:00,27.5,27.53,27.5,27.5,45900.0,23.8725,23.8985,23.8725,23.8725,45900.0
2005-07-29 12:30:00,27.5,27.65,27.48,27.59,79200.0,23.8725,24.0027,23.8551,23.9506,79200.0
2005-07-29 13:00:00,27.59,27.63,27.57,27.62,48100.0,23.9506,23.9853,23.9332,23.9766,48100.0
2005-07-29 13:30:00,27.61,27.65,27.6,27.62,39300.0,23.968,24.0027,23.9593,23.9766,39300.0
2005-07-29 14:00:00,27.62,27.65,27.55,27.6,76400.0,23.9766,24.0027,23.9159,23.9593,76400.0
2005-07-29 14:30:00,27.6,27.63,27.48,27.5,92600.0,23.9593,23.9853,23.8551,23.8725,92600.0
2005-07-29 15:00:00,27.48,27.5,27.4,27.42,98500.0,23.8551,23.8725,23.7857,23.803,98500.0
2005-07-29 15:30:00,27.43,27.53,27.4,27.42,246200.0,23.8117,23.8985,23.7857,23.803,246200.0
2005-08-01 09:30:00,27.39,27.54,27.36,27.52,95900.0,23.777,23.9072,23.7509,23.8898,95900.0
2005-08-01 10:00:00,27.52,27.61,27.5,27.55,99200.0,23.8898,23.968,23.8725,23.9159,99200.0
2005-08-01 10:30:00,27.54,27.54,27.4,27.43,65100.0,23.9072,23.9072,23.7857,23.8117,65100.0
2005-08-01 11:00:00,27.43,27.44,27.28,27.3,39400.0,23.8117,23.8204,23.6815,23.6989,39400.0
2005-08-01 11:30:00,27.3,27.31,27.25,27.25,39800.0,23.6989,23.7075,23.6554,23.6554,39800.0
2005-08-01 12:00:00,27.22,27.25,27.12,27.15,40500.0,23.6294,23.6554,23.5426,23.5686,40500.0
2005-08-01 12:30:00,27.15,27.19,27.12,27.12,50100.0,23.5686,23.6034,23.5426,23.5426,50100.0
2005-08-01 13:00:00,27.11,27.16,27.01,27.13,56700.0,23.5339,23.5773,23.4471,23.5513,56700.0
2005-08-01 13:30:00,27.14,27.24,27.13,27.22,88000.0,23.56,23.6468,23.5513,23.6294,88000.0
2005-08-01 14:00:00,27.21,27.4,27.18,27.4,81400.0,23.6207,23.7857,23.5947,23.7857,81400.0
2005-08-01 14:30:00,27.4,27.49,27.36,27.36,49100.0,23.7857,23.8638,23.7509,23.7509,49100.0
2005-08-01 15:00:00,27.34,27.4,27.26,27.39,88000.0,23.7336,23.7857,23.6641,23.777,88000.0
2005-08-01 15:30:00,27.4,27.45,27.32,27.32,133300.0,23.7857,23.8291,23.7162,23.7162,133300.0
2005-08-02 09:30:00,27.12,27.48,27.01,27.01,144200.0,23.5426,23.8551,23.4471,23.4471,144200.0
2005-08-02 10:00:00,27.02,27.25,26.92,27.08,183800.0,23.4558,23.6554,23.369,23.5079,183800.0
2005-08-02 10:30:00,27.07,27.08,26.63,26.82,180300.0,23.4992,23.5079,23.1172,23.2822,180300.0
2005-08-02 11:00:00,26.81,26.92,26.73,26.92,107600.0,23.2735,23.369,23.204,23.369,107600.0
2005-08-02 11:30:00,26.9,27.05,26.87,26.97,116300.0,23.3516,23.4818,23.3256,23.4124,116300.0
2005-08-02 12:00:00,26.97,27.0,26.96,26.99,41400.0,23.4124,23.4384,23.4037,23.4297,41400.0
2005-08-02 12:30:00,26.99,27.0,26.96,26.99,71400.0,23.4297,23.4384,23.4037,23.4297,71400.0
2005-08-02 13:00:00,26.98,27.0,26.96,26.98,68100.0,23.4211,23.4384,23.4037,23.4211,68100.0
2005-08-02 13:30:00,26.99,27.0,26.95,26.95,60500.0,23.4297,23.4384,23.395,23.395,60500.0
2005-08-02 14:00:00,26.95,27.02,26.92,26.98,68100.0,23.395,23.4558,23.369,23.4211,68100.0
2005-08-02 14:30:00,26.98,27.01,26.97,26.99,97600.0,23.4211,23.4471,23.4124,23.4297,97600.0
2005-08-02 15:00:00,27.0,27.06,26.98,27.05,100900.0,23.4384,23.4905,23.4211,23.4818,100900.0
2005-08-02 15:30:00,27.06,27.34,27.05,27.25,222000.0,23.4905,23.7336,23.4818,23.6554,222000.0
2005-08-03 09:30:00,27.2,27.39,27.12,27.17,37200.0,23.612,23.777,23.5426,23.586,37200.0
2005-08-03 10:00:00,27.15,27.3,27.05,27.14,41300.0,23.5686,23.6989,23.4818,23.56,41300.0
2005-08-03 10:30:00,27.14,27.31,27.14,27.24,38400.0,23.56,23.7075,23.56,23.6468,38400.0
2005-08-03 11:00:00,27.24,27.34,27.15,27.28,57800.0,23.6468,23.7336,23.5686,23.6815,57800.0
2005-08-03 11:30:00,27.28,27.33,27.23,27.24,48200.0,23.6815,23.7249,23.6381,23.6468,48200.0
2005-08-03 12:00:00,27.24,27.34,27.19,27.33,65400.0,23.6468,23.7336,23.6034,23.7249,65400.0
2005-08-03 12:30:00,27.33,27.35,27.27,27.32,52800.0,23.7249,23.7423,23.6728,23.7162,52800.0
2005-08-03 13:00:00,27.32,27.37,27.3,27.37,62200.0,23.7162,23.7596,23.6989,23.7596,62200.0
2005-08-03 13:30:00,27.37,27.56,27.34,27.5,90800.0,23.7596,23.9246,23.7336,23.8725,90800.0
2005-08-03 14:00:00,27.51,27.65,27.51,27.54,105200.0,23.8812,24.0027,23.8812,23.9072,105200.0
2005-08-03 14:30:00,27.54,27.61,27.52,27.61,79200.0,23.9072,23.968,23.8898,23.968,79200.0
2005-08-03 15:00:00,27.61,27.68,27.5,27.67,130000.0,23.968,24.0287,23.8725,24.02,130000.0
2005-08-03 15:30:00,27.67,27.73,27.59,27.68,196900.0,24.02,24.0721,23.9506,24.0287,196900.0
2005-08-04 09:30:00,27.69,27.82,27.5,27.69,101000.0,24.0374,24.1503,23.8725,24.0374,101000.0
2005-08-04 10:00:00,27.66,27.7,27.48,27.57,70600.0,24.0114,24.0461,23.8551,23.9332,70600.0
2005-08-04 10:30:00,27.58,27.6,27.31,27.4,84600.0,23.9419,23.9593,23.7075,23.7857,84600.0
2005-08-04 11:00:00,27.4,27.43,27.39,27.4,48500.0,23.7857,23.8117,23.777,23.7857,48500.0
2005-08-04 11:30:00,27.4,27.4,27.28,27.31,53300.0,23.7857,23.7857,23.6815,23.7075,53300.0
2005-08-04 12:00:00,27.31,27.47,27.31,27.37,56400.0,23.7075,23.8464,23.7075,23.7596,56400.0
2005-08-04 12:30:00,27.38,27.48,27.37,27.42,35300.0,23.7683,23.8551,23.7596,23.803,35300.0
2005-08-04 13:00:00,27.42,27.47,27.36,27.38,39000.0,23.803,23.8464,23.7509,23.7683,39000.0
2005-08-04 13:30:00,27.37,27.49,27.35,27.49,66100.0,23.7596,23.8638,23.7423,23.8638,66100.0
2005-08-04 14:00:00,27.49,27.55,27.45,27.52,29100.0,23.8638,23.9159,23.8291,23.8898,29100.0
2005-08-04 14:30:00,27.51,27.56,27.42,27.49,104000.0,23.8812,23.9246,23.803,23.8638,104000.0
2005-08-04 15:00:00,27.48,27.56,27.41,27.44,79800.0,23.8551,23.9246,23.7943,23.8204,79800.0
2005-08-04 15:30:00,27.44,27.47,27.4,27.41,120200.0,23.8204,23.8464,23.7857,23.7943,120200.0
2005-08-05 09:30:00,27.3,27.37,27.0,27.15,75500.0,23.6989,23.7596,23.4384,23.5686,75500.0
2005-08-05 10:00:00,27.09,27.3,27.09,27.12,42300.0,23.5166,23.6989,23.5166,23.5426,42300.0
2005-08-05 10:30:00,27.1,27.28,27.03,27.16,88300.0,23.5252,23.6815,23.4645,23.5773,88300.0
2005-08-05 11:00:00,27.17,27.26,27.13,27.17,33800.0,23.586,23.6641,23.5513,23.586,33800.0
2005-08-05 11:30:00,27.2,27.23,27.13,27.17,36500.0,23.612,23.6381,23.5513,23.586,36500.0
2005-08-05 12:00:00,27.17,27.17,27.06,27.11,41500.0,23.586,23.586,23.4905,23.5339,41500.0
2005-08-05 12:30:00,27.13,27.14,27.05,27.09,35800.0,23.5513,23.56,23.4818,23.5166,35800.0
2005-08-05 13:00:00,27.08,27.09,26.97,27.02,39600.0,23.5079,23.5166,23.4124,23.4558,39600.0
2005-08-05 13:30:00,27.02,27.05,27.02,27.05,25200.0,23.4558,23.4818,23.4558,23.4818,25200.0
2005-08-05 14:00:00,27.04,27.07,26.95,26.97,29900.0,23.4732,23.4992,23.395,23.4124,29900.0
2005-08-05 14:30:00,26.98,26.99,26.91,26.92,38000.0,23.4211,23.4297,23.3603,23.369,38000.0
2005-08-05 15:00:00,26.91,27.05,26.9,27.01,44200.0,23.3603,23.4818,23.3516,23.4471,44200.0
2005-08-05 15:30:00,27.01,27.06,26.93,26.96,66300.0,23.4471,23.4905,23.3777,23.4037,66300.0
2005-08-08 09:30:00,27.1,27.3,26.95,27.03,77200.0,23.5252,23.6989,23.395,23.4645,77200.0
2005-08-08 10:00:00,27.04,27.11,26.97,27.04,42700.0,23.4732,23.5339,23.4124,23.4732,42700.0
2005-08-08 10:30:00,27.06,27.07,26.9,26.95,57700.0,23.4905,23.4992,23.3516,23.395,57700.0
2005-08-08 11:00:00,26.95,27.03,26.92,27.0,45700.0,23.395,23.4645,23.369,23.4384,45700.0
2005-08-08 11:30:00,27.05,27.22,27.05,27.21,53300.0,23.4818,23.6294,23.4818,23.6207,53300.0
2005-08-08 12:00:00,27.21,27.31,27.2,27.24,48500.0,23.6207,23.7075,23.612,23.6468,48500.0
2005-08-08 12:30:00,27.24,27.29,27.2,27.28,31200.0,23.6468,23.6902,23.612,23.6815,31200.0
2005-08-08 13:00:00,27.28,27.29,27.13,27.19,52600.0,23.6815,23.6902,23.5513,23.6034,52600.0
2005-08-08 13:30:00,27.19,27.21,27.11,27.17,25000.0,23.6034,23.6207,23.5339,23.586,25000.0
2005-08-08 14:00:00,27.16,27.18,27.0,27.05,32200.0,23.5773,23.5947,23.4384,23.4818,32200.0
2005-08-08 14:30:00,27.07,27.09,27.02,27.06,24600.0,23.4992,23.5166,23.4558,23.4905,24600.0
2005-08-08 15:00:00,27.05,27.1,27.01,27.07,36000.0,23.4818,23.5252,23.4471,23.4992,36000.0
2005-08-08 15:30:00,27.08,27.19,26.98,27.06,85400.0,23.5079,23.6034,23.4211,23.4905,85400.0
2005-08-09 09:30:00,27.03,27.32,27.02,27.08,68200.0,23.4645,23.7162,23.4558,23.5079,68200.0
2005-08-09 10:00:00,27.07,27.21,26.92,27.14,53000.0,23.4992,23.6207,23.369,23.56,53000.0
2005-08-09 10:30:00,27.14,27.15,26.97,27.07,98400.0,23.56,23.5686,23.4124,23.4992,98400.0
2005-08-09 11:00:00,27.11,27.16,26.93,27.11,38800.0,23.5339,23.5773,23.3777,23.5339,38800.0
2005-08-09 11:30:00,27.11,27.15,27.0,27.06,42700.0,23.5339,23.5686,23.4384,23.4905,42700.0
2005-08-09 12:00:00,27.08,27.08,27.0,27.01,30800.0,23.5079,23.5079,23.4384,23.4471,30800.0
2005-08-09 12:30:00,27.02,27.05,26.98,26.98,34800.0,23.4558,23.4818,23.4211,23.4211,34800.0
2005-08-09 13:00:00,27.0,27.03,26.98,27.02,19100.0,23.4384,23.4645,23.4211,23.4558,19100.0
2005-08-09 13:30:00,27.02,27.07,27.0,27.06,26500.0,23.4558,23.4992,23.4384,23.4905,26500.0
2005-08-09 14:00:00,27.07,27.09,27.0,27.05,22200.0,23.4992,23.5166,23.4384,23.4818,22200.0
2005-08-09 14:30:00,27.05,27.05,26.92,26.92,52100.0,23.4818,23.4818,23.369,23.369,52100.0
2005-08-09 15:00:00,26.92,27.02,26.92,26.92,60800.0,23.369,23.4558,23.369,23.369,60800.0
2005-08-09 15:30:00,26.92,27.06,26.89,26.99,155600.0,23.369,23.4905,23.3429,23.4297,155600.0
2005-08-10 09:30:00,27.0,27.42,27.0,27.37,56000.0,23.4384,23.803,23.4384,23.7596,56000.0
2005-08-10 10:00:00,27.37,27.43,27.16,27.2,52800.0,23.7596,23.8117,23.5773,23.612,52800.0
2005-08-10 10:30:00,27.24,27.4,27.24,27.34,34800.0,23.6468,23.7857,23.6468,23.7336,34800.0
2005-08-10 11:00:00,27.37,27.38,27.23,27.31,43300.0,23.7596,23.7683,23.6381,23.7075,43300.0
2005-08-10 11:30:00,27.31,27.32,27.27,27.27,25600.0,23.7075,23.7162,23.6728,23.6728,25600.0
2005-08-10 12:00:00,27.27,27.32,27.26,27.27,11700.0,23.6728,23.7162,23.6641,23.6728,11700.0
2005-08-10 12:30:00,27.28,27.31,27.14,27.29,28300.0,23.6815,23.7075,23.56,23.6902,28300.0
2005-08-10 13:00:00,27.3,27.31,27.23,27.27,19100.0,23.6989,23.7075,23.6381,23.6728,19100.0
2005-08-10 13:30:00,27.3,27.32,27.25,27.32,22100.0,23.6989,23.7162,23.6554,23.7162,22100.0
2005-08-10 14:00:00,27.31,27.33,27.17,27.26,41500.0,23.7075,23.7249,23.586,23.6641,41500.0
2005-08-10 14:30:00,27.28,27.31,27.16,27.24,38400.0,23.6815,23.7075,23.5773,23.6468,38400.0
2005-08-10 15:00:00,27.24,27.27,27.08,27.1,49100.0,23.6468,23.6728,23.5079,23.5252,49100.0
2005-08-10 15:30:00,27.1,27.19,27.07,27.14,79900.0,23.5252,23.6034,23.4992,23.56,79900.0
2005-08-11 09:30:00,27.2,27.3,26.95,27.01,55400.0,23.612,23.6989,23.395,23.4471,55400.0
2005-08-11 10:00:00,27.0,27.15,26.98,27.04,84600.0,23.4384,23.5686,23.4211,23.4732,84600.0
2005-08-11 10:30:00,27.05,27.08,26.97,27.0,118700.0,23.4818,23.5079,23.4124,23.4384,118700.0
2005-08-11 11:00:00,27.0,27.01,26.9,26.95,36300.0,23.4384,23.4471,23.3516,23.395,36300.0
2005-08-11 11:30:00,26.96,26.97,26.83,26.83,49900.0,23.4037,23.4124,23.2909,23.2909,49900.0
2005-08-11 12:00:00,26.82,26.87,26.71,26.74,62000.0,23.2822,23.3256,23.1867,23.2127,62000.0
2005-08-11 12:30:00,26.73,26.77,26.71,26.76,20900.0,23.204,23.2388,23.1867,23.2301,20900.0
2005-08-11 13:00:00,26.74,26.89,26.72,26.86,24400.0,23.2127,23.3429,23.1954,23.3169,24400.0
2005-08-11 13:30:00,26.8,26.83,26.77,26.79,23200.0,23.2648,23.2909,23.2388,23.2561,23200.0
2005-08-11 14:00:00,26.78,26.81,26.65,26.66,62700.0,23.2474,23.2735,23.1346,23.1433,62700.0
2005-08-11 14:30:00,26.67,26.68,26.26,26.34,237300.0,23.152,23.1606,22.796,22.8655,237300.0
2005-08-11 15:00:00,26.34,26.7,26.31,26.68,273000.0,22.8655,23.178,22.8394,23.1606,273000.0
2005-08-11 15:30:00,26.66,26.68,26.47,26.49,268700.0,23.1433,23.1606,22.9783,22.9957,268700.0
2005-08-12 09:30:00,26.4,26.59,26.35,26.37,80900.0,22.9176,23.0825,22.8742,22.8915,80900.0
2005-08-12 10:00:00,26.37,26.56,26.27,26.56,137900.0,22.8915,23.0565,22.8047,23.0565,137900.0
2005-08-12 10:30:00,26.55,26.68,26.52,26.6,99600.0,23.0478,23.1606,23.0217,23.0912,99600.0
2005-08-12 11:00:00,26.61,26.79,26.56,26.75,210300.0,23.0999,23.2561,23.0565,23.2214,210300.0
2005-08-12 11:30:00,26.74,26.79,26.7,26.71,133400.0,23.2127,23.2561,23.178,23.1867,133400.0
2005-08-12 12:00:00,26.72,27.05,26.71,27.0,115900.0,23.1954,23.4818,23.1867,23.4384,115900.0
2005-08-12 12:30:00,27.0,27.08,26.81,27.03,78500.0,23.4384,23.5079,23.2735,23.4645,78500.0
2005-08-12 13:00:00,27.03,27.15,26.97,27.15,57600.0,23.4645,23.5686,23.4124,23.5686,57600.0
2005-08-12 13:30:00,27.14,27.24,27.09,27.13,75800.0,23.56,23.6468,23.5166,23.5513,75800.0
2005-08-12 14:00:00,27.12,27.22,27.07,27.21,51900.0,23.5426,23.6294,23.4992,23.6207,51900.0
2005-08-12 14:30:00,27.22,27.38,27.21,27.27,87600.0,23.6294,23.7683,23.6207,23.6728,87600.0
2005-08-12 15:00:00,27.27,27.54,27.27,27.54,136200.0,23.6728,23.9072,23.6728,23.9072,136200.0
2005-08-12 15:30:00,27.52,27.55,27.37,27.42,167800.0,23.8898,23.9159,23.7596,23.803,167800.0
2005-08-15 09:30:00,27.25,27.43,27.15,27.27,66400.0,23.6554,23.8117,23.5686,23.6728,66400.0
2005-08-15 10:00:00,27.25,27.32,27.2,27.27,40400.0,23.6554,23.7162,23.612,23.6728,40400.0
2005-08-15 10:30:00,27.28,27.33,27.27,27.31,50100.0,23.6815,23.7249,23.6728,23.7075,50100.0
2005-08-15 11:00:00,27.32,27.33,27.2,27.22,36600.0,23.7162,23.7249,23.612,23.6294,36600.0
2005-08-15 11:30:00,27.22,27.31,27.21,27.29,47500.0,23.6294,23.7075,23.6207,23.6902,47500.0
2005-08-15 12:00:00,27.29,27.38,27.29,27.35,31300.0,23.6902,23.7683,23.6902,23.7423,31300.0
2005-08-15 12:30:00,27.35,27.49,27.35,27.46,50900.0,23.7423,23.8638,23.7423,23.8377,50900.0
2005-08-15 13:00:00,27.46,27.61,27.46,27.54,110800.0,23.8377,23.968,23.8377,23.9072,110800.0
2005-08-15 13:30:00,27.53,27.56,27.43,27.46,46500.0,23.8985,23.9246,23.8117,23.8377,46500.0
2005-08-15 14:00:00,27.46,27.49,27.39,27.43,69500.0,23.8377,23.8638,23.777,23.8117,69500.0
2005-08-15 14:30:00,27.44,27.53,27.32,27.48,72700.0,23.8204,23.8985,23.7162,23.8551,72700.0
2005-08-15 15:00:00,27.47,27.49,27.39,27.47,45700.0,23.8464,23.8638,23.777,23.8464,45700.0
2005-08-15 15:30:00,27.48,27.61,27.47,27.53,152300.0,23.8551,23.968,23.8464,23.8985,152300.0
2005-08-16 09:30:00,27.38,27.67,27.1,27.21,79400.0,23.7683,24.02,23.5252,23.6207,79400.0
2005-08-16 10:00:00,27.21,27.37,27.21,27.27,51300.0,23.6207,23.7596,23.6207,23.6728,51300.0
2005-08-16 10:30:00,27.27,27.32,27.12,27.13,44000.0,23.6728,23.7162,23.5426,23.5513,44000.0
2005-08-16 11:00:00,27.14,27.27,27.12,27.27,36000.0,23.56,23.6728,23.5426,23.6728,36000.0
2005-08-16 11:30:00,27.26,27.31,27.17,27.2,31800.0,23.6641,23.7075,23.586,23.612,31800.0
2005-08-16 12:00:00,27.21,27.27,27.19,27.24,26000.0,23.6207,23.6728,23.6034,23.6468,26000.0
2005-08-16 12:30:00,27.25,27.32,27.2,27.27,26400.0,23.6554,23.7162,23.612,23.6728,26400.0
2005-08-16 13:00:00,27.28,27.29,27.18,27.18,27300.0,23.6815,23.6902,23.5947,23.5947,27300.0
2005-08-16 13:30:00,27.18,27.19,27.14,27.17,16800.0,23.5947,23.6034,23.56,23.586,16800.0
2005-08-16 14:00:00,27.17,27.17,27.06,27.09,33000.0,23.586,23.586,23.4905,23.5166,33000.0
2005-08-16 14:30:00,27.08,27.15,27.0,27.03,46900.0,23.5079,23.5686,23.4384,23.4645,46900.0
2005-08-16 15:00:00,27.03,27.12,26.94,26.95,74900.0,23.4645,23.5426,23.3863,23.395,74900.0
2005-08-16 15:30:00,26.98,27.09,26.88,26.98,116000.0,23.4211,23.5166,23.3343,23.4211,116000.0
2005-08-17 09:30:00,26.96,27.03,26.83,26.83,42300.0,23.4037,23.4645,23.2909,23.2909,42300.0
2005-08-17 10:00:00,26.82,26.9,26.7,26.85,61300.0,23.2822,23.3516,23.178,23.3082,61300.0
2005-08-17 10:30:00,26.85,26.97,26.8,26.93,48600.0,23.3082,23.4124,23.2648,23.3777,48600.0
2005-08-17 11:00:00,26.92,26.96,26.84,26.84,43100.0,23.369,23.4037,23.2995,23.2995,43100.0
2005-08-17 11:30:00,26.85,26.87,26.8,26.85,92800.0,23.3082,23.3256,23.2648,23.3082,92800.0
2005-08-17 12:00:00,26.85,26.9,26.8,26.86,121700.0,23.3082,23.3516,23.2648,23.3169,121700.0
2005-08-17 12:30:00,26.86,26.92,26.84,26.91,66100.0,23.3169,23.369,23.2995,23.3603,66100.0
2005-08-17 13:00:00,26.9,26.97,26.89,26.94,29200.0,23.3516,23.4124,23.3429,23.3863,29200.0
2005-08-17 13:30:00,26.94,27.08,26.87,27.02,45300.0,23.3863,23.5079,23.3256,23.4558,45300.0
2005-08-17 14:00:00,27.02,27.02,26.87,26.96,42100.0,23.4558,23.4558,23.3256,23.4037,42100.0
2005-08-17 14:30:00,26.96,27.0,26.87,26.91,45400.0,23.4037,23.4384,23.3256,23.3603,45400.0
2005-08-17 15:00:00,26.91,27.01,26.9,26.91,60700.0,23.3603,23.4471,23.3516,23.3603,60700.0
2005-08-17 15:30:00,26.91,27.01,26.91,27.0,191400.0,23.3603,23.4471,23.3603,23.4384,191400.0
2005-08-18 09:30:00,26.75,27.07,26.75,27.0,167300.0,23.2214,23.4992,23.2214,23.4384,167300.0
2005-08-18 10:00:00,26.98,27.02,26.81,26.84,63300.0,23.4211,23.4558,23.2735,23.2995,63300.0
2005-08-18 10:30:00,26.83,26.9,26.81,26.9,80300.0,23.2909,23.3516,23.2735,23.3516,80300.0
2005-08-18 11:00:00,26.9,26.93,26.82,26.83,60800.0,23.3516,23.3777,23.2822,23.2909,60800.0
2005-08-18 11:30:00,26.83,26.9,26.83,26.84,34100.0,23.2909,23.3516,23.2909,23.2995,34100.0
2005-08-18 12:00:00,26.85,26.99,26.84,26.92,83400.0,23.3082,23.4297,23.2995,23.369,83400.0
2005-08-18 12:30:00,26.91,26.93,26.84,26.92,36300.0,23.3603,23.3777,23.2995,23.369,36300.0
2005-08-18 13:00:00,26.91,27.0,26.88,26.99,72800.0,23.3603,23.4384,23.3343,23.4297,72800.0
2005-08-18 13:30:00,26.99,27.18,26.96,26.96,107900.0,23.4297,23.5947,23.4037,23.4037,107900.0
2005-08-18 14:00:00,26.97,26.99,26.81,26.81,57000.0,23.4124,23.4297,23.2735,23.2735,57000.0
2005-08-18 14:30:00,26.83,26.92,26.81,26.83,55700.0,23.2909,23.369,23.2735,23.2909,55700.0
2005-08-18 15:00:00,26.83,26.96,26.8,26.88,120900.0,23.2909,23.4037,23.2648,23.3343,120900.0
2005-08-18 15:30:00,26.88,26.91,26.77,26.83,217800.0,23.3343,23.3603,23.2388,23.2909,217800.0
2005-08-19 09:30:00,26.91,27.0,26.75,26.76,113900.0,23.3603,23.4384,23.2214,23.2301,113900.0
2005-08-19 10:00:00,26.77,26.83,26.63,26.65,54200.0,23.2388,23.2909,23.1172,23.1346,54200.0
2005-08-19 10:30:00,26.63,26.66,26.5,26.5,45700.0,23.1172,23.1433,23.0044,23.0044,45700.0
2005-08-19 11:00:00,26.53,26.69,26.53,26.62,46000.0,23.0304,23.1693,23.0304,23.1086,46000.0
2005-08-19 11:30:00,26.62,26.62,26.52,26.55,26700.0,23.1086,23.1086,23.0217,23.0478,26700.0
2005-08-19 12:00:00,26.55,26.67,26.55,26.55,36600.0,23.0478,23.152,23.0478,23.0478,36600.0
2005-08-19 12:30:00,26.55,26.61,26.53,26.59,23900.0,23.0478,23.0999,23.0304,23.0825,23900.0
2005-08-19 13:00:00,26.59,26.63,26.55,26.57,28500.0,23.0825,23.1172,23.0478,23.0651,28500.0
2005-08-19 13:30:00,26.57,26.62,26.56,26.61,25900.0,23.0651,23.1086,23.0565,23.0999,25900.0
2005-08-19 14:00:00,26.62,26.64,26.6,26.63,37500.0,23.1086,23.1259,23.0912,23.1172,37500.0
2005-08-19 14:30:00,26.64,26.7,26.63,26.68,62000.0,23.1259,23.178,23.1172,23.1606,62000.0
2005-08-19 15:00:00,26.68,26.68,26.62,26.64,37800.0,23.1606,23.1606,23.1086,23.1259,37800.0
2005-08-19 15:30:00,26.65,26.67,26.57,26.61,93000.0,23.1346,23.152,23.0651,23.0999,93000.0
2005-08-22 09:30:00,27.31,27.31,26.57,26.82,48000.0,23.7075,23.7075,23.0651,23.2822,48000.0
2005-08-22 10:00:00,26.87,26.92,26.77,26.83,45500.0,23.3256,23.369,23.2388,23.2909,45500.0
2005-08-22 10:30:00,26.84,26.84,26.73,26.75,27200.0,23.2995,23.2995,23.204,23.2214,27200.0
2005-08-22 11:00:00,26.76,26.86,26.72,26.76,25900.0,23.2301,23.3169,23.1954,23.2301,25900.0
2005-08-22 11:30:00,26.75,26.8,26.69,26.71,26900.0,23.2214,23.2648,23.1693,23.1867,26900.0
2005-08-22 12:00:00,26.69,26.71,26.62,26.62,25000.0,23.1693,23.1867,23.1086,23.1086,25000.0
2005-08-22 12:30:00,26.63,26.68,26.58,26.64,31300.0,23.1172,23.1606,23.0738,23.1259,31300.0
2005-08-22 13:00:00,26.64,26.72,26.55,26.57,95100.0,23.1259,23.1954,23.0478,23.0651,95100.0
2005-08-22 13:30:00,26.56,26.6,26.54,26.56,67800.0,23.0565,23.0912,23.0391,23.0565,67800.0
2005-08-22 14:00:00,26.55,26.62,26.54,26.59,556300.0,23.0478,23.1086,23.0391,23.0825,556300.0
2005-08-22 14:30:00,26.59,26.61,26.52,26.54,27600.0,23.0825,23.0999,23.0217,23.0391,27600.0
2005-08-22 15:00:00,26.54,26.58,26.47,26.53,60700.0,23.0391,23.0738,22.9783,23.0304,60700.0
2005-08-22 15:30:00,26.53,26.54,26.4,26.53,97900.0,23.0304,23.0391,22.9176,23.0304,97900.0
2005-08-23 09:30:00,26.62,26.75,26.55,26.58,35500.0,23.1086,23.2214,23.0478,23.0738,35500.0
2005-08-23 10:00:00,26.58,26.72,26.53,26.69,70600.0,23.0738,23.1954,23.0304,23.1693,70600.0
2005-08-23 10:30:00,26.68,26.69,26.57,26.58,29600.0,23.1606,23.1693,23.0651,23.0738,29600.0
2005-08-23 11:00:00,26.57,26.6,26.5,26.51,40300.0,23.0651,23.0912,23.0044,23.0131,40300.0
2005-08-23 11:30:00,26.51,26.52,26.46,26.48,30300.0,23.0131,23.0217,22.9697,22.987,30300.0
2005-08-23 12:00:00,26.49,26.53,26.46,26.52,68200.0,22.9957,23.0304,22.9697,23.0217,68200.0
2005-08-23 12:30:00,26.52,26.63,26.51,26.6,50100.0,23.0217,23.1172,23.0131,23.0912,50100.0
2005-08-23 13:00:00,26.58,26.58,26.5,26.56,133700.0,23.0738,23.0738,23.0044,23.0565,133700.0
2005-08-23 13:30:00,26.55,26.62,26.5,26.5,77300.0,23.0478,23.1086,23.0044,23.0044,77300.0
2005-08-23 14:00:00,26.5,26.6,26.43,26.55,38000.0,23.0044,23.0912,22.9436,23.0478,38000.0
2005-08-23 14:30:00,26.56,26.6,26.48,26.57,120600.0,23.0565,23.0912,22.987,23.0651,120600.0
2005-08-23 15:00:00,26.56,26.62,26.54,26.62,57000.0,23.0565,23.1086,23.0391,23.1086,57000.0
2005-08-23 15:30:00,26.62,26.62,26.55,26.6,63800.0,23.1086,23.1086,23.0478,23.0912,63800.0
2005-08-24 09:30:00,26.66,26.93,26.61,26.9,81300.0,23.1433,23.3777,23.0999,23.3516,81300.0
2005-08-24 10:00:00,26.9,27.19,26.89,27.11,94500.0,23.3516,23.6034,23.3429,23.5339,94500.0
2005-08-24 10:30:00,27.11,27.37,27.08,27.33,102600.0,23.5339,23.7596,23.5079,23.7249,102600.0
2005-08-24 11:00:00,27.33,27.4,27.17,27.32,91500.0,23.7249,23.7857,23.586,23.7162,91500.0
2005-08-24 11:30:00,27.32,27.5,27.28,27.42,95400.0,23.7162,23.8725,23.6815,23.803,95400.0
2005-08-24 12:00:00,27.42,27.6,27.35,27.59,82800.0,23.803,23.9593,23.7423,23.9506,82800.0
2005-08-24 12:30:00,27.58,27.61,27.51,27.53,81100.0,23.9419,23.968,23.8812,23.8985,81100.0
2005-08-24 13:00:00,27.53,27.56,27.52,27.55,55700.0,23.8985,23.9246,23.8898,23.9159,55700.0
2005-08-24 13:30:00,27.55,27.6,27.51,27.56,83300.0,23.9159,23.9593,23.8812,23.9246,83300.0
2005-08-24 14:00:00,27.55,27.55,27.5,27.51,96300.0,23.9159,23.9159,23.8725,23.8812,96300.0
2005-08-24 14:30:00,27.52,27.52,27.39,27.39,116400.0,23.8898,23.8898,23.777,23.777,116400.0
2005-08-24 15:00:00,27.39,27.39,27.25,27.35,115400.0,23.777,23.777,23.6554,23.7423,115400.0
2005-08-24 15:30:00,27.33,27.39,27.19,27.28,224000.0,23.7249,23.777,23.6034,23.6815,224000.0
2005-08-25 09:30:00,27.4,27.6,27.2,27.51,91300.0,23.7857,23.9593,23.612,23.8812,91300.0
2005-08-25 10:00:00,27.52,27.52,27.33,27.4,146900.0,23.8898,23.8898,23.7249,23.7857,146900.0
2005-08-25 10:30:00,27.4,27.41,27.31,27.34,79500.0,23.7857,23.7943,23.7075,23.7336,79500.0
2005-08-25 11:00:00,27.34,27.37,27.21,27.23,62100.0,23.7336,23.7596,23.6207,23.6381,62100.0
2005-08-25 11:30:00,27.23,27.25,27.2,27.2,66700.0,23.6381,23.6554,23.612,23.612,66700.0
2005-08-25 12:00:00,27.2,27.35,27.15,27.29,98700.0,23.612,23.7423,23.5686,23.6902,98700.0
2005-08-25 12:30:00,27.29,27.36,27.25,27.35,52800.0,23.6902,23.7509,23.6554,23.7423,52800.0
2005-08-25 13:00:00,27.35,27.43,27.35,27.42,57000.0,23.7423,23.8117,23.7423,23.803,57000.0
2005-08-25 13:30:00,27.44,27.44,27.34,27.37,69400.0,23.8204,23.8204,23.7336,23.7596,69400.0
2005-08-25 14:00:00,27.38,27.4,27.35,27.4,59600.0,23.7683,23.7857,23.7423,23.7857,59600.0
2005-08-25 14:30:00,27.41,27.43,27.34,27.37,106400.0,23.7943,23.8117,23.7336,23.7596,106400.0
2005-08-25 15:00:00,27.37,27.38,27.3,27.32,109800.0,23.7596,23.7683,23.6989,23.7162,109800.0
2005-08-25 15:30:00,27.31,27.5,27.27,27.5,246900.0,23.7075,23.8725,23.6728,23.8725,246900.0
2005-08-26 09:30:00,27.43,27.43,27.23,27.23,51500.0,23.8117,23.8117,23.6381,23.6381,51500.0
2005-08-26 10:00:00,27.25,27.34,27.2,27.3,159900.0,23.6554,23.7336,23.612,23.6989,159900.0
2005-08-26 10:30:00,27.3,27.54,27.3,27.42,158000.0,23.6989,23.9072,23.6989,23.803,158000.0
2005-08-26 11:00:00,27.42,27.74,27.42,27.63,108600.0,23.803,24.0808,23.803,23.9853,108600.0
2005-08-26 11:30:00,27.59,27.65,27.55,27.62,57100.0,23.9506,24.0027,23.9159,23.9766,57100.0
2005-08-26 12:00:00,27.63,27.75,27.62,27.74,85100.0,23.9853,24.0895,23.9766,24.0808,85100.0
2005-08-26 12:30:00,27.74,27.83,27.74,27.77,84100.0,24.0808,24.1589,24.0808,24.1069,84100.0
2005-08-26 13:00:00,27.76,27.76,27.62,27.67,39000.0,24.0982,24.0982,23.9766,24.02,39000.0
2005-08-26 13:30:00,27.67,27.95,27.67,27.81,128900.0,24.02,24.2631,24.02,24.1416,128900.0
2005-08-26 14:00:00,27.81,27.97,27.8,27.95,121700.0,24.1416,24.2805,24.1329,24.2631,121700.0
2005-08-26 14:30:00,27.94,27.94,27.83,27.84,58300.0,24.2544,24.2544,24.1589,24.1676,58300.0
2005-08-26 15:00:00,27.84,27.96,27.84,27.89,169100.0,24.1676,24.2718,24.1676,24.211,169100.0
2005-08-26 15:30:00,27.88,27.89,27.72,27.76,283100.0,24.2023,24.211,24.0635,24.0982,283100.0
2005-08-29 09:30:00,27.67,27.71,27.33,27.45,80400.0,24.02,24.0548,23.7249,23.8291,80400.0
2005-08-29 10:00:00,27.43,27.58,27.37,27.51,70300.0,23.8117,23.9419,23.7596,23.8812,70300.0
2005-08-29 10:30:00,27.51,27.52,27.34,27.36,46300.0,23.8812,23.8898,23.7336,23.7509,46300.0
2005-08-29 11:00:00,27.37,27.38,27.32,27.33,19500.0,23.7596,23.7683,23.7162,23.7249,19500.0
2005-08-29 11:30:00,27.32,27.36,27.28,27.29,24800.0,23.7162,23.7509,23.6815,23.6902,24800.0
2005-08-29 12:00:00,27.27,27.29,27.22,27.26,33900.0,23.6728,23.6902,23.6294,23.6641,33900.0
2005-08-29 12:30:00,27.27,27.28,27.25,27.26,19100.0,23.6728,23.6815,23.6554,23.6641,19100.0
2005-08-29 13:00:00,27.26,27.59,27.26,27.55,33500.0,23.6641,23.9506,23.6641,23.9159,33500.0
2005-08-29 13:30:00,27.55,27.6,27.54,27.58,31900.0,23.9159,23.9593,23.9072,23.9419,31900.0
2005-08-29 14:00:00,27.59,27.59,27.49,27.55,31000.0,23.9506,23.9506,23.8638,23.9159,31000.0
2005-08-29 14:30:00,27.54,27.57,27.51,27.54,34700.0,23.9072,23.9332,23.8812,23.9072,34700.0
2005-08-29 15:00:00,27.55,27.57,27.5,27.54,106600.0,23.9159,23.9332,23.8725,23.9072,106600.0
2005-08-29 15:30:00,27.55,27.76,27.53,27.63,228300.0,23.9159,24.0982,23.8985,23.9853,228300.0
2005-08-30 09:30:00,27.51,27.84,27.44,27.45,70000.0,23.8812,24.1676,23.8204,23.8291,70000.0
2005-08-30 10:00:00,27.5,27.56,27.36,27.36,65000.0,23.8725,23.9246,23.7509,23.7509,65000.0
2005-08-30 10:30:00,27.36,27.37,27.25,27.28,53700.0,23.7509,23.7596,23.6554,23.6815,53700.0
2005-08-30 11:00:00,27.3,27.33,27.15,27.18,52100.0,23.6989,23.7249,23.5686,23.5947,52100.0
2005-08-30 11:30:00,27.19,27.2,27.07,27.07,69900.0,23.6034,23.612,23.4992,23.4992,69900.0
2005-08-30 12:00:00,27.07,27.24,27.07,27.21,51200.0,23.4992,23.6468,23.4992,23.6207,51200.0
2005-08-30 12:30:00,27.22,27.25,27.1,27.25,58900.0,23.6294,23.6554,23.5252,23.6554,58900.0
2005-08-30 13:00:00,27.25,27.25,27.2,27.22,41300.0,23.6554,23.6554,23.612,23.6294,41300.0
2005-08-30 13:30:00,27.21,27.23,27.15,27.22,61300.0,23.6207,23.6381,23.5686,23.6294,61300.0
2005-08-30 14:00:00,27.22,27.25,27.2,27.23,102300.0,23.6294,23.6554,23.612,23.6381,102300.0
2005-08-30 14:30:00,27.23,27.24,27.2,27.21,103900.0,23.6381,23.6468,23.612,23.6207,103900.0
2005-08-30 15:00:00,27.2,27.22,27.12,27.12,100400.0,23.612,23.6294,23.5426,23.5426,100400.0
2005-08-30 15:30:00,27.11,27.33,27.11,27.3,119900.0,23.5339,23.7249,23.5339,23.6989,119900.0
2005-08-31 09:30:00,27.3,27.49,27.11,27.15,56200.0,23.6989,23.8638,23.5339,23.5686,56200.0
2005-08-31 10:00:00,27.15,27.25,27.0,27.1,49700.0,23.5686,23.6554,23.4384,23.5252,49700.0
2005-08-31 10:30:00,27.11,27.28,27.07,27.11,37400.0,23.5339,23.6815,23.4992,23.5339,37400.0
2005-08-31 11:00:00,27.17,27.38,27.15,27.37,37400.0,23.586,23.7683,23.5686,23.7596,37400.0
2005-08-31 11:30:00,27.38,27.43,27.35,27.4,27800.0,23.7683,23.8117,23.7423,23.7857,27800.0
2005-08-31 12:00:00,27.38,27.4,27.18,27.18,22200.0,23.7683,23.7857,23.5947,23.5947,22200.0
2005-08-31 12:30:00,27.2,27.23,27.16,27.2,16000.0,23.612,23.6381,23.5773,23.612,16000.0
2005-08-31 13:00:00,27.19,27.37,27.18,27.35,26800.0,23.6034,23.7596,23.5947,23.7423,26800.0
2005-08-31 13:30:00,27.34,27.38,27.25,27.38,30300.0,23.7336,23.7683,23.6554,23.7683,30300.0
2005-08-31 14:00:00,27.38,27.39,27.28,27.39,26500.0,23.7683,23.777,23.6815,23.777,26500.0
2005-08-31 14:30:00,27.39,27.58,27.36,27.54,67400.0,23.777,23.9419,23.7509,23.9072,67400.0
2005-08-31 15:00:00,27.53,27.56,27.41,27.45,61600.0,23.8985,23.9246,23.7943,23.8291,61600.0
2005-08-31 15:30:00,27.44,27.52,27.37,27.49,93900.0,23.8204,23.8898,23.7596,23.8638,93900.0
2005-09-01 09:30:00,27.6,27.76,27.5,27.71,49300.0,23.9593,24.0982,23.8725,24.0548,49300.0
2005-09-01 10:00:00,27.72,27.78,27.56,27.76,72500.0,24.0635,24.1155,23.9246,24.0982,72500.0
2005-09-01 10:30:00,27.75,27.86,27.75,27.85,117300.0,24.0895,24.185,24.0895,24.1763,117300.0
2005-09-01 11:00:00,27.85,28.05,27.83,28.03,70400.0,24.1763,24.3499,24.1589,24.3326,70400.0
2005-09-01 11:30:00,28.03,28.24,28.01,28.08,73800.0,24.3326,24.5149,24.3152,24.376,73800.0
2005-09-01 12:00:00,28.06,28.08,27.9,27.93,28800.0,24.3586,24.376,24.2197,24.2458,28800.0
2005-09-01 12:30:00,27.94,27.94,27.85,27.87,14900.0,24.2544,24.2544,24.1763,24.1937,14900.0
2005-09-01 13:00:00,27.87,27.97,27.83,27.97,26500.0,24.1937,24.2805,24.1589,24.2805,26500.0
2005-09-01 13:30:00,27.98,27.98,27.83,27.88,23500.0,24.2892,24.2892,24.1589,24.2023,23500.0
2005-09-01 14:00:00,27.88,28.01,27.8,27.93,42000.0,24.2023,24.3152,24.1329,24.2458,42000.0
2005-09-01 14:30:00,27.92,28.04,27.91,28.0,35400.0,24.2371,24.3412,24.2284,24.3065,35400.0
2005-09-01 15:00:00,28.0,28.15,27.97,28.15,111100.0,24.3065,24.4367,24.2805,24.4367,111100.0
2005-09-01 15:30:00,28.12,28.15,28.0,28.09,114300.0,24.4107,24.4367,24.3065,24.3846,114300.0
2005-09-02 09:30:00,28.12,28.18,27.8,27.93,41400.0,24.4107,24.4628,24.1329,24.2458,41400.0
2005-09-02 10:00:00,27.93,28.05,27.72,27.72,50100.0,24.2458,24.3499,24.0635,24.0635,50100.0
2005-09-02 10:30:00,27.72,27.73,27.6,27.6,51400.0,24.0635,24.0721,23.9593,23.9593,51400.0
2005-09-02 11:00:00,27.6,27.63,27.51,27.56,37200.0,23.9593,23.9853,23.8812,23.9246,37200.0
2005-09-02 11:30:00,27.56,27.7,27.55,27.65,41800.0,23.9246,24.0461,23.9159,24.0027,41800.0
2005-09-02 12:00:00,27.65,27.77,27.65,27.77,28600.0,24.0027,24.1069,24.0027,24.1069,28600.0
2005-09-02 12:30:00,27.76,27.95,27.74,27.92,39600.0,24.0982,24.2631,24.0808,24.2371,39600.0
2005-09-02 13:00:00,27.93,27.93,27.82,27.89,30400.0,24.2458,24.2458,24.1503,24.211,30400.0
2005-09-02 13:30:00,27.89,27.99,27.86,27.96,29100.0,24.211,24.2978,24.185,24.2718,29100.0
2005-09-02 14:00:00,27.96,28.0,27.91,27.95,36300.0,24.2718,24.3065,24.2284,24.2631,36300.0
2005-09-02 14:30:00,27.95,28.01,27.94,28.01,29100.0,24.2631,24.3152,24.2544,24.3152,29100.0
2005-09-02 15:00:00,28.01,28.01,27.95,27.96,30300.0,24.3152,24.3152,24.2631,24.2718,30300.0
2005-09-02 15:30:00,27.97,27.99,27.83,27.91,64800.0,24.2805,24.2978,24.1589,24.2284,64800.0
2005-09-06 09:30:00,27.92,27.99,27.67,27.76,31500.0,24.2371,24.2978,24.02,24.0982,31500.0
2005-09-06 10:00:00,27.76,28.1,27.68,28.07,69300.0,24.0982,24.3933,24.0287,24.3673,69300.0
2005-09-06 10:30:00,28.08,28.12,28.04,28.07,38500.0,24.376,24.4107,24.3412,24.3673,38500.0
2005-09-06 11:00:00,28.06,28.11,28.03,28.06,34100.0,24.3586,24.402,24.3326,24.3586,34100.0
2005-09-06 11:30:00,28.07,28.08,28.03,28.06,48300.0,24.3673,24.376,24.3326,24.3586,48300.0
2005-09-06 12:00:00,28.05,28.05,28.0,28.04,28400.0,24.3499,24.3499,24.3065,24.3412,28400.0
2005-09-06 12:30:00,28.04,28.06,28.01,28.06,12700.0,24.3412,24.3586,24.3152,24.3586,12700.0
2005-09-06 13:00:00,28.07,28.08,27.99,27.99,26000.0,24.3673,24.376,24.2978,24.2978,26000.0
2005-09-06 13:30:00,27.99,28.06,27.97,28.04,21400.0,24.2978,24.3586,24.2805,24.3412,21400.0
2005-09-06 14:00:00,28.04,28.06,27.99,28.06,17200.0,24.3412,24.3586,24.2978,24.3586,17200.0
2005-09-06 14:30:00,28.06,28.08,28.02,28.07,26300.0,24.3586,24.376,24.3239,24.3673,26300.0
2005-09-06 15:00:00,28.07,28.17,28.06,28.13,33700.0,24.3673,24.4541,24.3586,24.4194,33700.0
2005-09-06 15:30:00,28.13,28.4,28.12,28.33,185600.0,24.4194,24.6538,24.4107,24.593,185600.0
2005-09-07 09:30:00,28.55,28.6,28.23,28.24,77900.0,24.784,24.8274,24.5062,24.5149,77900.0
2005-09-07 10:00:00,28.24,28.32,28.18,28.22,24400.0,24.5149,24.5843,24.4628,24.4975,24400.0
2005-09-07 10:30:00,28.22,28.23,28.14,28.16,32800.0,24.4975,24.5062,24.428,24.4454,32800.0
2005-09-07 11:00:00,28.16,28.23,28.09,28.13,40500.0,24.4454,24.5062,24.3846,24.4194,40500.0
2005-09-07 11:30:00,28.13,28.13,28.03,28.08,31900.0,24.4194,24.4194,24.3326,24.376,31900.0
2005-09-07 12:00:00,28.07,28.13,28.03,28.1,40300.0,24.3673,24.4194,24.3326,24.3933,40300.0
2005-09-07 12:30:00,28.1,28.19,28.04,28.16,42400.0,24.3933,24.4715,24.3412,24.4454,42400.0
2005-09-07 13:00:00,28.16,28.22,28.11,28.16,48100.0,24.4454,24.4975,24.402,24.4454,48100.0
2005-09-07 13:30:00,28.15,28.16,28.1,28.13,38800.0,24.4367,24.4454,24.3933,24.4194,38800.0
2005-09-07 14:00:00,28.13,28.19,28.11,28.18,40200.0,24.4194,24.4715,24.402,24.4628,40200.0
2005-09-07 14:30:00,28.18,28.31,28.18,28.25,50900.0,24.4628,24.5756,24.4628,24.5235,50900.0
2005-09-07 15:00:00,28.24,28.35,28.23,28.34,63200.0,24.5149,24.6103,24.5062,24.6017,63200.0
2005-09-07 15:30:00,28.34,28.49,28.32,28.47,136800.0,24.6017,24.7319,24.5843,24.7145,136800.0
2005-09-08 09:30:00,28.52,28.75,28.49,28.75,103900.0,24.7579,24.9576,24.7319,24.9576,103900.0
2005-09-08 10:00:00,28.75,28.8,28.56,28.56,78200.0,24.9576,25.001,24.7926,24.7926,78200.0
2005-09-08 10:30:00,28.57,28.63,28.52,28.59,62500.0,24.8013,24.8534,24.7579,24.8187,62500.0
2005-09-08 11:00:00,28.62,28.7,28.54,28.7,46700.0,24.8447,24.9142,24.7753,24.9142,46700.0
2005-09-08 11:30:00,28.7,28.81,28.68,28.76,79800.0,24.9142,25.0097,24.8968,24.9663,79800.0
2005-09-08 12:00:00,28.79,28.86,28.72,28.84,61600.0,24.9923,25.0531,24.9315,25.0357,61600.0
2005-09-08 12:30:00,28.84,29.01,28.82,28.94,92500.0,25.0357,25.1833,25.0184,25.1225,92500.0
2005-09-08 13:00:00,28.94,28.95,28.82,28.87,96600.0,25.1225,25.1312,25.0184,25.0618,96600.0
2005-09-08 13:30:00,28.87,28.89,28.82,28.87,55100.0,25.0618,25.0791,25.0184,25.0618,55100.0
2005-09-08 14:00:00,28.87,28.89,28.77,28.79,61800.0,25.0618,25.0791,24.9749,24.9923,61800.0
2005-09-08 14:30:00,28.79,28.9,28.77,28.83,61900.0,24.9923,25.0878,24.9749,25.027,61900.0
2005-09-08 15:00:00,28.84,28.94,28.55,28.6,165600.0,25.0357,25.1225,24.784,24.8274,165600.0
2005-09-08 15:30:00,28.61,28.63,28.17,28.39,350800.0,24.8361,24.8534,24.4541,24.6451,350800.0
2005-09-09 09:30:00,28.32,28.45,28.14,28.23,114200.0,24.5843,24.6972,24.428,24.5062,114200.0
2005-09-09 10:00:00,28.23,28.47,28.17,28.36,56400.0,24.5062,24.7145,24.4541,24.619,56400.0
2005-09-09 10:30:00,28.39,28.4,28.2,28.22,75300.0,24.6451,24.6538,24.4801,24.4975,75300.0
2005-09-09 11:00:00,28.19,28.28,28.16,28.25,63400.0,24.4715,24.5496,24.4454,24.5235,63400.0
2005-09-09 11:30:00,28.26,28.37,28.24,28.31,72700.0,24.5322,24.6277,24.5149,24.5756,72700.0
2005-09-09 12:00:00,28.32,28.37,28.2,28.29,64300.0,24.5843,24.6277,24.4801,24.5583,64300.0
2005-09-09 12:30:00,28.29,28.4,28.27,28.32,38600.0,24.5583,24.6538,24.5409,24.5843,38600.0
2005-09-09 13:00:00,28.33,28.39,28.08,28.17,114600.0,24.593,24.6451,24.376,24.4541,114600.0
2005-09-09 13:30:00,28.17,28.38,28.16,28.36,49300.0,24.4541,24.6364,24.4454,24.619,49300.0
2005-09-09 14:00:00,28.36,28.37,28.33,28.36,38000.0,24.619,24.6277,24.593,24.619,38000.0
2005-09-09 14:30:00,28.36,28.43,28.35,28.42,184600.0,24.619,24.6798,24.6103,24.6711,184600.0
2005-09-09 15:00:00,28.42,28.49,28.41,28.43,58800.0,24.6711,24.7319,24.6624,24.6798,58800.0
2005-09-09 15:30:00,28.43,28.5,28.4,28.46,75300.0,24.6798,24.7406,24.6538,24.7058,75300.0
2005-09-12 09:30:00,28.45,28.6,28.45,28.5,55300.0,24.6972,24.8274,24.6972,24.7406,55300.0
2005-09-12 10:00:00,28.5,28.56,28.42,28.5,38000.0,24.7406,24.7926,24.6711,24.7406,38000.0
2005-09-12 10:30:00,28.51,28.51,28.4,28.46,22500.0,24.7492,24.7492,24.6538,24.7058,22500.0
2005-09-12 11:00:00,28.48,28.53,28.42,28.49,21100.0,24.7232,24.7666,24.6711,24.7319,21100.0
2005-09-12 11:30:00,28.49,28.6,28.49,28.51,39200.0,24.7319,24.8274,24.7319,24.7492,39200.0
2005-09-12 12:00:00,28.51,28.6,28.51,28.56,27800.0,24.7492,24.8274,24.7492,24.7926,27800.0
2005-09-12 12:30:00,28.56,28.56,28.41,28.45,44200.0,24.7926,24.7926,24.6624,24.6972,44200.0
2005-09-12 13:00:00,28.44,28.44,28.32,28.35,25800.0,24.6885,24.6885,24.5843,24.6103,25800.0
2005-09-12 13:30:00,28.34,28.43,28.27,28.27,29000.0,24.6017,24.6798,24.5409,24.5409,29000.0
2005-09-12 14:00:00,28.27,28.39,28.27,28.36,34400.0,24.5409,24.6451,24.5409,24.619,34400.0
2005-09-12 14:30:00,28.36,28.46,28.36,28.42,31900.0,24.619,24.7058,24.619,24.6711,31900.0
2005-09-12 15:00:00,28.42,28.46,28.33,28.35,66200.0,24.6711,24.7058,24.593,24.6103,66200.0
2005-09-12 15:30:00,28.35,28.38,28.27,28.3,78000.0,24.6103,24.6364,24.5409,24.5669,78000.0
2005-09-13 09:30:00,28.43,28.48,28.3,28.33,84900.0,24.6798,24.7232,24.5669,24.593,84900.0
2005-09-13 10:00:00,28.33,28.49,28.3,28.44,46000.0,24.593,24.7319,24.5669,24.6885,46000.0
2005-09-13 10:30:00,28.45,28.45,28.29,28.3,64600.0,24.6972,24.6972,24.5583,24.5669,64600.0
2005-09-13 11:00:00,28.31,28.45,28.28,28.36,75900.0,24.5756,24.6972,24.5496,24.619,75900.0
2005-09-13 11:30:00,28.35,28.41,28.34,28.39,25400.0,24.6103,24.6624,24.6017,24.6451,25400.0
2005-09-13 12:00:00,28.41,28.58,28.41,28.58,27200.0,24.6624,24.81,24.6624,24.81,27200.0
2005-09-13 12:30:00,28.59,28.61,28.57,28.6,34100.0,24.8187,24.8361,24.8013,24.8274,34100.0
2005-09-13 13:00:00,28.61,28.62,28.49,28.51,33100.0,24.8361,24.8447,24.7319,24.7492,33100.0
2005-09-13 13:30:00,28.5,28.61,28.49,28.58,26000.0,24.7406,24.8361,24.7319,24.81,26000.0
2005-09-13 14:00:00,28.58,28.65,28.57,28.64,45800.0,24.81,24.8708,24.8013,24.8621,45800.0
2005-09-13 14:30:00,28.64,28.88,28.63,28.65,65200.0,24.8621,25.0704,24.8534,24.8708,65200.0
2005-09-13 15:00:00,28.65,28.67,28.59,28.66,50300.0,24.8708,24.8881,24.8187,24.8795,50300.0
2005-09-13 15:30:00,28.65,28.7,28.54,28.62,75400.0,24.8708,24.9142,24.7753,24.8447,75400.0
2005-09-14 09:30:00,28.42,28.54,28.3,28.31,54300.0,24.6711,24.7753,24.5669,24.5756,54300.0
2005-09-14 10:00:00,28.34,28.58,28.31,28.45,40400.0,24.6017,24.81,24.5756,24.6972,40400.0
2005-09-14 10:30:00,28.42,28.51,28.4,28.43,20200.0,24.6711,24.7492,24.6538,24.6798,20200.0
2005-09-14 11:00:00,28.43,28.5,28.43,28.49,14800.0,24.6798,24.7406,24.6798,24.7319,14800.0
2005-09-14 11:30:00,28.49,28.5,28.44,28.47,16100.0,24.7319,24.7406,24.6885,24.7145,16100.0
2005-09-14 12:00:00,28.47,28.52,28.44,28.44,14900.0,24.7145,24.7579,24.6885,24.6885,14900.0
2005-09-14 12:30:00,28.45,28.49,28.42,28.49,11300.0,24.6972,24.7319,24.6711,24.7319,11300.0
2005-09-14 13:00:00,28.48,28.52,28.47,28.5,9900.0,24.7232,24.7579,24.7145,24.7406,9900.0
2005-09-14 13:30:00,28.5,28.5,28.42,28.46,10900.0,24.7406,24.7406,24.6711,24.7058,10900.0
2005-09-14 14:00:00,28.46,28.47,28.24,28.24,45600.0,24.7058,24.7145,24.5149,24.5149,45600.0
2005-09-14 14:30:00,28.24,28.27,28.13,28.15,68200.0,24.5149,24.5409,24.4194,24.4367,68200.0
2005-09-14 15:00:00,28.15,28.15,28.0,28.09,78000.0,24.4367,24.4367,24.3065,24.3846,78000.0
2005-09-14 15:30:00,28.09,28.1,28.03,28.05,95900.0,24.3846,24.3933,24.3326,24.3499,95900.0
2005-09-15 09:30:00,27.95,28.63,27.82,28.63,146100.0,24.2631,24.8534,24.1503,24.8534,146100.0
2005-09-15 10:00:00,28.63,28.66,28.35,28.43,48900.0,24.8534,24.8795,24.6103,24.6798,48900.0
2005-09-15 10:30:00,28.46,28.55,28.45,28.49,54100.0,24.7058,24.784,24.6972,24.7319,54100.0
2005-09-15 11:00:00,28.5,28.57,28.46,28.52,33800.0,24.7406,24.8013,24.7058,24.7579,33800.0
2005-09-15 11:30:00,28.53,28.58,28.51,28.51,31600.0,24.7666,24.81,24.7492,24.7492,31600.0
2005-09-15 12:00:00,28.52,28.57,28.44,28.56,27900.0,24.7579,24.8013,24.6885,24.7926,27900.0
2005-09-15 12:30:00,28.57,28.6,28.44,28.47,45900.0,24.8013,24.8274,24.6885,24.7145,45900.0
2005-09-15 13:00:00,28.48,28.6,28.48,28.57,34200.0,24.7232,24.8274,24.7232,24.8013,34200.0
2005-09-15 13:30:00,28.58,28.6,28.55,28.58,29100.0,24.81,24.8274,24.784,24.81,29100.0
2005-09-15 14:00:00,28.6,28.6,28.53,28.58,25400.0,24.8274,24.8274,24.7666,24.81,25400.0
2005-09-15 14:30:00,28.58,28.63,28.57,28.62,45000.0,24.81,24.8534,24.8013,24.8447,45000.0
2005-09-15 15:00:00,28.61,28.62,28.46,28.57,36000.0,24.8361,24.8447,24.7058,24.8013,36000.0
2005-09-15 15:30:00,28.55,28.59,28.48,28.56,47300.0,24.784,24.8187,24.7232,24.7926,47300.0
2005-09-16 09:30:00,28.59,28.66,28.43,28.53,204200.0,24.8187,24.8795,24.6798,24.7666,204200.0
2005-09-16 10:00:00,28.53,28.63,28.47,28.51,26700.0,24.7666,24.8534,24.7145,24.7492,26700.0
2005-09-16 10:30:00,28.51,28.68,28.43,28.6,33700.0,24.7492,24.8968,24.6798,24.8274,33700.0
2005-09-16 11:00:00,28.6,28.62,28.55,28.58,19200.0,24.8274,24.8447,24.784,24.81,19200.0
2005-09-16 11:30:00,28.56,28.56,28.37,28.39,31200.0,24.7926,24.7926,24.6277,24.6451,31200.0
2005-09-16 12:00:00,28.39,28.4,28.29,28.3,22000.0,24.6451,24.6538,24.5583,24.5669,22000.0
2005-09-16 12:30:00,28.3,28.4,28.28,28.34,31500.0,24.5669,24.6538,24.5496,24.6017,31500.0
2005-09-16 13:00:00,28.34,28.46,28.32,28.46,17200.0,24.6017,24.7058,24.5843,24.7058,17200.0
2005-09-16 13:30:00,28.46,28.54,28.45,28.52,17100.0,24.7058,24.7753,24.6972,24.7579,17100.0
2005-09-16 14:00:00,28.5,28.58,28.49,28.52,25700.0,24.7406,24.81,24.7319,24.7579,25700.0
2005-09-16 14:30:00,28.53,28.6,28.48,28.6,23600.0,24.7666,24.8274,24.7232,24.8274,23600.0
2005-09-16 15:00:00,28.6,28.67,28.57,28.58,32300.0,24.8274,24.8881,24.8013,24.81,32300.0
2005-09-16 15:30:00,28.6,28.78,28.59,28.72,201600.0,24.8274,24.9836,24.8187,24.9315,201600.0
2005-09-19 09:30:00,28.5,28.81,28.38,28.65,81000.0,24.7406,25.0097,24.6364,24.8708,81000.0
2005-09-19 10:00:00,28.63,28.63,28.2,28.22,77300.0,24.8534,24.8534,24.4801,24.4975,77300.0
2005-09-19 10:30:00,28.24,28.24,27.98,27.98,76600.0,24.5149,24.5149,24.2892,24.2892,76600.0
2005-09-19 11:00:00,27.98,28.0,27.9,27.93,48600.0,24.2892,24.3065,24.2197,24.2458,48600.0
2005-09-19 11:30:00,27.92,27.93,27.86,27.91,51100.0,24.2371,24.2458,24.185,24.2284,51100.0
2005-09-19 12:00:00,27.91,27.99,27.91,27.96,123700.0,24.2284,24.2978,24.2284,24.2718,123700.0
2005-09-19 12:30:00,27.96,27.99,27.95,27.98,34700.0,24.2718,24.2978,24.2631,24.2892,34700.0
2005-09-19 13:00:00,27.97,28.1,27.95,28.1,31800.0,24.2805,24.3933,24.2631,24.3933,31800.0
2005-09-19 13:30:00,28.11,28.3,28.11,28.28,44500.0,24.402,24.5669,24.402,24.5496,44500.0
2005-09-19 14:00:00,28.29,28.33,28.09,28.16,41400.0,24.5583,24.593,24.3846,24.4454,41400.0
2005-09-19 14:30:00,28.16,28.32,28.16,28.23,91200.0,24.4454,24.5843,24.4454,24.5062,91200.0
2005-09-19 15:00:00,28.25,28.28,28.07,28.2,57300.0,24.5235,24.5496,24.3673,24.4801,57300.0
2005-09-19 15:30:00,28.2,28.29,28.19,28.28,59200.0,24.4801,24.5583,24.4715,24.5496,59200.0
2005-09-20 09:30:00,28.35,28.49,28.09,28.09,52600.0,24.6103,24.7319,24.3846,24.3846,52600.0
2005-09-20 10:00:00,28.05,28.26,27.97,28.07,113100.0,24.3499,24.5322,24.2805,24.3673,113100.0
2005-09-20 10:30:00,28.06,28.11,28.02,28.09,30200.0,24.3586,24.402,24.3239,24.3846,30200.0
2005-09-20 11:00:00,28.09,28.22,28.09,28.22,46200.0,24.3846,24.4975,24.3846,24.4975,46200.0
2005-09-20 11:30:00,28.22,28.24,28.1,28.11,19300.0,24.4975,24.5149,24.3933,24.402,19300.0
2005-09-20 12:00:00,28.13,28.14,28.04,28.07,22200.0,24.4194,24.428,24.3412,24.3673,22200.0
2005-09-20 12:30:00,28.06,28.09,28.03,28.09,15200.0,24.3586,24.3846,24.3326,24.3846,15200.0
2005-09-20 13:00:00,28.09,28.1,28.06,28.07,13100.0,24.3846,24.3933,24.3586,24.3673,13100.0
2005-09-20 13:30:00,28.07,28.08,28.04,28.06,18000.0,24.3673,24.376,24.3412,24.3586,18000.0
2005-09-20 14:00:00,28.06,28.07,27.97,28.01,30400.0,24.3586,24.3673,24.2805,24.3152,30400.0
2005-09-20 14:30:00,28.01,28.09,27.91,27.91,41800.0,24.3152,24.3846,24.2284,24.2284,41800.0
2005-09-20 15:00:00,27.91,27.99,27.86,27.99,51100.0,24.2284,24.2978,24.185,24.2978,51100.0
2005-09-20 15:30:00,28.0,28.06,27.95,28.01,64600.0,24.3065,24.3586,24.2631,24.3152,64600.0
2005-09-21 09:30:00,26.5,26.79,24.12,24.91,659700.0,23.0044,23.2561,20.9383,21.6241,659700.0
2005-09-21 10:00:00,24.91,25.4,24.58,25.21,449100.0,21.6241,22.0495,21.3376,21.8845,449100.0
2005-09-21 10:30:00,25.2,25.87,25.14,25.84,358000.0,21.8759,22.4575,21.8238,22.4314,358000.0
2005-09-21 11:00:00,25.85,25.97,25.82,25.9,260700.0,22.4401,22.5443,22.4141,22.4835,260700.0
2005-09-21 11:30:00,25.9,26.18,25.88,26.16,173100.0,22.4835,22.7266,22.4662,22.7092,173100.0
2005-09-21 12:00:00,26.16,26.71,26.03,26.6,246700.0,22.7092,23.1867,22.5964,23.0912,246700.0
2005-09-21 12:30:00,26.65,26.65,26.36,26.39,195000.0,23.1346,23.1346,22.8828,22.9089,195000.0
2005-09-21 13:00:00,26.39,26.42,26.28,26.3,121900.0,22.9089,22.9349,22.8134,22.8308,121900.0
2005-09-21 13:30:00,26.3,26.3,25.91,25.94,174700.0,22.8308,22.8308,22.4922,22.5183,174700.0
2005-09-21 14:00:00,25.94,26.0,25.89,25.96,128600.0,22.5183,22.5703,22.4748,22.5356,128600.0
2005-09-21 14:30:00,25.97,25.97,25.43,25.55,241100.0,22.5443,22.5443,22.0755,22.1797,241100.0
2005-09-21 15:00:00,25.54,25.59,25.32,25.59,224500.0,22.171,22.2144,21.98,22.2144,224500.0
2005-09-21 15:30:00,25.6,25.81,25.56,25.81,337500.0,22.2231,22.4054,22.1884,22.4054,337500.0
2005-09-22 09:30:00,25.81,26.04,25.74,25.78,212700.0,22.4054,22.6051,22.3446,22.3794,212700.0
2005-09-22 10:00:00,25.77,25.8,25.62,25.78,108800.0,22.3707,22.3967,22.2405,22.3794,108800.0
2005-09-22 10:30:00,25.77,26.05,25.77,26.01,144900.0,22.3707,22.6137,22.3707,22.579,144900.0
2005-09-22 11:00:00,26.01,26.13,26.0,26.05,114600.0,22.579,22.6832,22.5703,22.6137,114600.0
2005-09-22 11:30:00,26.05,26.18,26.0,26.1,88200.0,22.6137,22.7266,22.5703,22.6571,88200.0
2005-09-22 12:00:00,26.11,26.15,26.02,26.11,62200.0,22.6658,22.7006,22.5877,22.6658,62200.0
2005-09-22 12:30:00,26.11,26.25,26.11,26.16,63400.0,22.6658,22.7874,22.6658,22.7092,63400.0
2005-09-22 13:00:00,26.15,26.2,26.1,26.14,111200.0,22.7006,22.744,22.6571,22.6919,111200.0
2005-09-22 13:30:00,26.13,26.32,26.08,26.27,75300.0,22.6832,22.8481,22.6398,22.8047,75300.0
2005-09-22 14:00:00,26.26,26.37,26.26,26.28,117900.0,22.796,22.8915,22.796,22.8134,117900.0
2005-09-22 14:30:00,26.28,26.31,26.19,26.23,199900.0,22.8134,22.8394,22.7353,22.77,199900.0
2005-09-22 15:00:00,26.22,26.35,26.22,26.31,197400.0,22.7613,22.8742,22.7613,22.8394,197400.0
2005-09-22 15:30:00,26.31,26.47,26.3,26.46,185300.0,22.8394,22.9783,22.8308,22.9697,185300.0
2005-09-23 09:30:00,26.25,26.45,26.17,26.29,57200.0,22.7874,22.961,22.7179,22.8221,57200.0
2005-09-23 10:00:00,26.3,26.32,26.24,26.24,71800.0,22.8308,22.8481,22.7787,22.7787,71800.0
2005-09-23 10:30:00,26.25,26.37,26.18,26.31,80300.0,22.7874,22.8915,22.7266,22.8394,80300.0
2005-09-23 11:00:00,26.32,26.41,26.32,26.33,71800.0,22.8481,22.9263,22.8481,22.8568,71800.0
2005-09-23 11:30:00,26.33,26.35,26.25,26.3,195400.0,22.8568,22.8742,22.7874,22.8308,195400.0
2005-09-23 12:00:00,26.3,26.35,26.21,26.25,48100.0,22.8308,22.8742,22.7526,22.7874,48100.0
2005-09-23 12:30:00,26.25,26.29,26.25,26.29,27800.0,22.7874,22.8221,22.7874,22.8221,27800.0
2005-09-23 13:00:00,26.27,26.31,26.26,26.28,52400.0,22.8047,22.8394,22.796,22.8134,52400.0
2005-09-23 13:30:00,26.28,26.48,26.28,26.48,73700.0,22.8134,22.987,22.8134,22.987,73700.0
2005-09-23 14:00:00,26.47,26.54,26.39,26.53,95100.0,22.9783,23.0391,22.9089,23.0304,95100.0
2005-09-23 14:30:00,26.53,26.56,26.49,26.5,62300.0,23.0304,23.0565,22.9957,23.0044,62300.0
2005-09-23 15:00:00,26.5,26.51,26.38,26.42,63800.0,23.0044,23.0131,22.9002,22.9349,63800.0
2005-09-23 15:30:00,26.43,26.5,26.4,26.5,102000.0,22.9436,23.0044,22.9176,23.0044,102000.0
2005-09-26 09:30:00,26.49,26.69,26.17,26.28,53200.0,22.9957,23.1693,22.7179,22.8134,53200.0
2005-09-26 10:00:00,26.29,26.62,26.29,26.53,74200.0,22.8221,23.1086,22.8221,23.0304,74200.0
2005-09-26 10:30:00,26.56,26.62,26.46,26.54,69500.0,23.0565,23.1086,22.9697,23.0391,69500.0
2005-09-26 11:00:00,26.54,26.55,26.43,26.43,61700.0,23.0391,23.0478,22.9436,22.9436,61700.0
2005-09-26 11:30:00,26.43,26.44,26.24,26.25,93400.0,22.9436,22.9523,22.7787,22.7874,93400.0
2005-09-26 12:00:00,26.24,26.32,26.24,26.24,34800.0,22.7787,22.8481,22.7787,22.7787,34800.0
2005-09-26 12:30:00,26.24,26.25,26.15,26.24,42800.0,22.7787,22.7874,22.7006,22.7787,42800.0
2005-09-26 13:00:00,26.24,26.25,26.11,26.17,46700.0,22.7787,22.7874,22.6658,22.7179,46700.0
2005-09-26 13:30:00,26.16,26.24,26.14,26.2,34700.0,22.7092,22.7787,22.6919,22.744,34700.0
2005-09-26 14:00:00,26.19,26.27,26.14,26.18,48100.0,22.7353,22.8047,22.6919,22.7266,48100.0
2005-09-26 14:30:00,26.18,26.21,26.11,26.19,46500.0,22.7266,22.7526,22.6658,22.7353,46500.0
2005-09-26 15:00:00,26.18,26.21,26.12,26.12,58800.0,22.7266,22.7526,22.6745,22.6745,58800.0
2005-09-26 15:30:00,26.11,26.17,26.03,26.05,188500.0,22.6658,22.7179,22.5964,22.6137,188500.0
2005-09-27 09:30:00,26.0,26.13,25.78,25.92,183800.0,22.5703,22.6832,22.3794,22.5009,183800.0
2005-09-27 10:00:00,25.91,26.06,25.81,25.81,125300.0,22.4922,22.6224,22.4054,22.4054,125300.0
2005-09-27 10:30:00,25.81,25.9,25.79,25.88,85700.0,22.4054,22.4835,22.388,22.4662,85700.0
2005-09-27 11:00:00,25.89,25.95,25.87,25.9,82600.0,22.4748,22.5269,22.4575,22.4835,82600.0
2005-09-27 11:30:00,25.9,25.94,25.84,25.9,348100.0,22.4835,22.5183,22.4314,22.4835,348100.0
2005-09-27 12:00:00,25.9,25.94,25.87,25.89,171100.0,22.4835,22.5183,22.4575,22.4748,171100.0
2005-09-27 12:30:00,25.88,25.9,25.85,25.87,90100.0,22.4662,22.4835,22.4401,22.4575,90100.0
2005-09-27 13:00:00,25.89,25.92,25.86,25.9,150800.0,22.4748,22.5009,22.4488,22.4835,150800.0
2005-09-27 13:30:00,25.9,25.9,25.67,25.79,232900.0,22.4835,22.4835,22.2839,22.388,232900.0
2005-09-27 14:00:00,25.8,25.86,25.76,25.76,123900.0,22.3967,22.4488,22.362,22.362,123900.0
2005-09-27 14:30:00,25.76,25.79,25.66,25.68,232000.0,22.362,22.388,22.2752,22.2925,232000.0
2005-09-27 15:00:00,25.69,25.72,25.62,25.65,208100.0,22.3012,22.3273,22.2405,22.2665,208100.0
2005-09-27 15:30:00,25.64,25.67,25.55,25.56,359200.0,22.2578,22.2839,22.1797,22.1884,359200.0
2005-09-28 09:30:00,23.99,24.65,23.99,24.19,935300.0,20.8255,21.3984,20.8255,20.9991,935300.0
2005-09-28 10:00:00,24.19,24.5,24.09,24.41,717900.0,20.9991,21.2682,20.9123,21.1901,717900.0
2005-09-28 10:30:00,24.41,25.6,24.4,25.33,770700.0,21.1901,22.2231,21.1814,21.9887,770700.0
2005-09-28 11:00:00,25.33,25.5,25.25,25.46,239100.0,21.9887,22.1363,21.9193,22.1016,239100.0
2005-09-28 11:30:00,25.45,25.59,25.37,25.52,237100.0,22.0929,22.2144,22.0234,22.1537,237100.0
2005-09-28 12:00:00,25.52,25.56,25.45,25.56,122100.0,22.1537,22.1884,22.0929,22.1884,122100.0
2005-09-28 12:30:00,25.55,25.97,25.52,25.89,175300.0,22.1797,22.5443,22.1537,22.4748,175300.0
2005-09-28 13:00:00,25.89,26.14,25.81,26.13,99600.0,22.4748,22.6919,22.4054,22.6832,99600.0
2005-09-28 13:30:00,26.08,26.35,25.85,26.34,129800.0,22.6398,22.8742,22.4401,22.8655,129800.0
2005-09-28 14:00:00,26.33,26.6,26.2,26.53,130600.0,22.8568,23.0912,22.744,23.0304,130600.0
2005-09-28 14:30:00,26.53,26.62,26.23,26.41,196400.0,23.0304,23.1086,22.77,22.9263,196400.0
2005-09-28 15:00:00,26.42,26.52,26.34,26.42,153000.0,22.9349,23.0217,22.8655,22.9349,153000.0
2005-09-28 15:30:00,26.43,26.51,26.04,26.08,304700.0,22.9436,23.0131,22.6051,22.6398,304700.0
2005-09-29 09:30:00,25.8,25.99,25.71,25.71,84900.0,22.3967,22.5617,22.3186,22.3186,84900.0
2005-09-29 10:00:00,25.71,25.96,25.7,25.95,64200.0,22.3186,22.5356,22.3099,22.5269,64200.0
2005-09-29 10:30:00,25.93,26.0,25.85,25.94,86200.0,22.5096,22.5703,22.4401,22.5183,86200.0
2005-09-29 11:00:00,25.96,26.0,25.94,25.98,52600.0,22.5356,22.5703,22.5183,22.553,52600.0
2005-09-29 11:30:00,25.99,26.02,25.93,26.0,59600.0,22.5617,22.5877,22.5096,22.5703,59600.0
2005-09-29 12:00:00,26.0,26.0,25.88,25.97,42600.0,22.5703,22.5703,22.4662,22.5443,42600.0
2005-09-29 12:30:00,25.97,25.99,25.95,25.95,40000.0,22.5443,22.5617,22.5269,22.5269,40000.0
2005-09-29 13:00:00,25.96,25.96,25.88,25.93,69700.0,22.5356,22.5356,22.4662,22.5096,69700.0
2005-09-29 13:30:00,25.95,25.99,25.94,25.95,29200.0,22.5269,22.5617,22.5183,22.5269,29200.0
2005-09-29 14:00:00,25.96,26.0,25.95,25.99,49300.0,22.5356,22.5703,22.5269,22.5617,49300.0
2005-09-29 14:30:00,25.99,25.99,25.9,25.94,51400.0,22.5617,22.5617,22.4835,22.5183,51400.0
2005-09-29 15:00:00,25.94,26.0,25.91,25.98,69300.0,22.5183,22.5703,22.4922,22.553,69300.0
2005-09-29 15:30:00,25.97,26.02,25.96,25.98,173000.0,22.5443,22.5877,22.5356,22.553,173000.0
2005-09-30 09:30:00,26.01,26.25,26.0,26.22,59000.0,22.579,22.7874,22.5703,22.7613,59000.0
2005-09-30 10:00:00,26.22,26.24,25.85,25.89,71400.0,22.7613,22.7787,22.4401,22.4748,71400.0
2005-09-30 10:30:00,25.89,25.94,25.74,25.89,39400.0,22.4748,22.5183,22.3446,22.4748,39400.0
2005-09-30 11:00:00,25.89,26.0,25.86,25.86,32200.0,22.4748,22.5703,22.4488,22.4488,32200.0
2005-09-30 11:30:00,25.86,25.91,25.86,25.88,28400.0,22.4488,22.4922,22.4488,22.4662,28400.0
2005-09-30 12:00:00,25.88,25.9,25.83,25.89,22400.0,22.4662,22.4835,22.4228,22.4748,22400.0
2005-09-30 12:30:00,25.87,25.9,25.83,25.89,29000.0,22.4575,22.4835,22.4228,22.4748,29000.0
2005-09-30 13:00:00,25.89,25.91,25.81,25.82,29700.0,22.4748,22.4922,22.4054,22.4141,29700.0
2005-09-30 13:30:00,25.81,25.9,25.81,25.86,23400.0,22.4054,22.4835,22.4054,22.4488,23400.0
2005-09-30 14:00:00,25.85,26.0,25.83,25.96,57300.0,22.4401,22.5703,22.4228,22.5356,57300.0
2005-09-30 14:30:00,25.98,26.03,25.93,25.98,40100.0,22.553,22.5964,22.5096,22.553,40100.0
2005-09-30 15:00:00,25.99,26.0,25.95,25.96,43300.0,22.5617,22.5703,22.5269,22.5356,43300.0
2005-09-30 15:30:00,25.97,25.99,25.93,25.99,67100.0,22.5443,22.5617,22.5096,22.5617,67100.0
2005-10-03 09:30:00,26.12,26.33,25.92,26.0,46900.0,22.6745,22.8568,22.5009,22.5703,46900.0
2005-10-03 10:00:00,26.0,26.0,25.85,25.99,161300.0,22.5703,22.5703,22.4401,22.5617,161300.0
2005-10-03 10:30:00,25.99,26.0,25.83,25.88,49100.0,22.5617,22.5703,22.4228,22.4662,49100.0
2005-10-03 11:00:00,25.88,25.98,25.88,25.93,79200.0,22.4662,22.553,22.4662,22.5096,79200.0
2005-10-03 11:30:00,25.93,25.96,25.86,25.91,43900.0,22.5096,22.5356,22.4488,22.4922,43900.0
2005-10-03 12:00:00,25.9,25.9,25.76,25.78,39600.0,22.4835,22.4835,22.362,22.3794,39600.0
2005-10-03 12:30:00,25.78,25.88,25.76,25.79,48500.0,22.3794,22.4662,22.362,22.388,48500.0
2005-10-03 13:00:00,25.79,25.88,25.76,25.8,52100.0,22.388,22.4662,22.362,22.3967,52100.0
2005-10-03 13:30:00,25.81,25.97,25.8,25.97,88500.0,22.4054,22.5443,22.3967,22.5443,88500.0
2005-10-03 14:00:00,25.95,25.95,25.84,25.91,93400.0,22.5269,22.5269,22.4314,22.4922,93400.0
2005-10-03 14:30:00,25.9,25.95,25.82,25.85,91600.0,22.4835,22.5269,22.4141,22.4401,91600.0
2005-10-03 15:00:00,25.85,25.85,25.7,25.72,150100.0,22.4401,22.4401,22.3099,22.3273,150100.0
2005-10-03 15:30:00,25.71,25.87,25.71,25.84,163000.0,22.3186,22.4575,22.3186,22.4314,163000.0
2005-10-04 09:30:00,25.85,25.92,25.61,25.61,122200.0,22.4401,22.5009,22.2318,22.2318,122200.0
2005-10-04 10:00:00,25.64,25.75,25.64,25.67,64300.0,22.2578,22.3533,22.2578,22.2839,64300.0
2005-10-04 10:30:00,25.67,25.7,25.53,25.54,83800.0,22.2839,22.3099,22.1623,22.171,83800.0
2005-10-04 11:00:00,25.54,25.59,25.45,25.53,85600.0,22.171,22.2144,22.0929,22.1623,85600.0
2005-10-04 11:30:00,25.52,25.62,25.52,25.61,76300.0,22.1537,22.2405,22.1537,22.2318,76300.0
2005-10-04 12:00:00,25.61,25.62,25.54,25.55,65700.0,22.2318,22.2405,22.171,22.1797,65700.0
2005-10-04 12:30:00,25.55,25.6,25.5,25.57,109100.0,22.1797,22.2231,22.1363,22.1971,109100.0
2005-10-04 13:00:00,25.56,25.67,25.55,25.65,82400.0,22.1884,22.2839,22.1797,22.2665,82400.0
2005-10-04 13:30:00,25.67,25.69,25.56,25.58,108600.0,22.2839,22.3012,22.1884,22.2057,108600.0
2005-10-04 14:00:00,25.59,25.61,25.41,25.43,158400.0,22.2144,22.2318,22.0582,22.0755,158400.0
2005-10-04 14:30:00,25.44,25.49,25.34,25.35,135200.0,22.0842,22.1276,21.9974,22.0061,135200.0
2005-10-04 15:00:00,25.34,25.42,25.29,25.35,230300.0,21.9974,22.0668,21.954,22.0061,230300.0
2005-10-04 15:30:00,25.35,25.44,25.26,25.36,170300.0,22.0061,22.0842,21.928,22.0148,170300.0
2005-10-05 09:30:00,25.15,25.19,24.94,24.99,244700.0,21.8325,21.8672,21.6502,21.6936,244700.0
2005-10-05 10:00:00,24.98,25.0,24.8,24.8,196100.0,21.6849,21.7022,21.5286,21.5286,196100.0
2005-10-05 10:30:00,24.8,24.8,24.56,24.62,218100.0,21.5286,21.5286,21.3203,21.3724,218100.0
2005-10-05 11:00:00,24.61,24.65,24.29,24.45,252500.0,21.3637,21.3984,21.0859,21.2248,252500.0
2005-10-05 11:30:00,24.43,24.48,24.31,24.31,230700.0,21.2074,21.2508,21.1033,21.1033,230700.0
2005-10-05 12:00:00,24.3,24.44,24.08,24.1,364400.0,21.0946,21.2161,20.9036,20.921,364400.0
2005-10-05 12:30:00,24.1,27.13,23.47,23.81,419400.0,20.921,23.5513,20.3741,20.6692,419400.0
2005-10-05 13:00:00,23.82,24.0,23.72,23.9,348100.0,20.6779,20.8342,20.5911,20.7473,348100.0
2005-10-05 13:30:00,23.9,23.98,23.82,23.86,436400.0,20.7473,20.8168,20.6779,20.7126,436400.0
2005-10-05 14:00:00,23.86,24.0,23.84,23.91,347500.0,20.7126,20.8342,20.6953,20.756,347500.0
2005-10-05 14:30:00,23.91,23.95,23.77,23.77,574800.0,20.756,20.7908,20.6345,20.6345,574800.0
2005-10-05 15:00:00,23.78,23.86,23.7,23.77,348200.0,20.6432,20.7126,20.5737,20.6345,348200.0
2005-10-05 15:30:00,23.77,24.3,23.76,24.18,368800.0,20.6345,21.0946,20.6258,20.9904,368800.0
2005-10-06 09:30:00,24.21,24.83,24.05,24.64,133200.0,21.0165,21.5547,20.8776,21.3897,133200.0
2005-10-06 10:00:00,24.64,24.97,24.55,24.72,157700.0,21.3897,21.6762,21.3116,21.4592,157700.0
2005-10-06 10:30:00,24.7,24.84,24.59,24.71,138800.0,21.4418,21.5634,21.3463,21.4505,138800.0
2005-10-06 11:00:00,24.67,24.79,24.56,24.77,81500.0,21.4158,21.5199,21.3203,21.5026,81500.0
2005-10-06 11:30:00,24.75,24.82,24.71,24.78,92600.0,21.4852,21.546,21.4505,21.5113,92600.0
2005-10-06 12:00:00,24.78,24.88,24.65,24.76,130700.0,21.5113,21.5981,21.3984,21.4939,130700.0
2005-10-06 12:30:00,24.75,24.86,24.73,24.85,58900.0,21.4852,21.5807,21.4679,21.572,58900.0
2005-10-06 13:00:00,24.87,24.91,24.8,24.8,39300.0,21.5894,21.6241,21.5286,21.5286,39300.0
2005-10-06 13:30:00,24.82,24.89,24.77,24.79,59100.0,21.546,21.6068,21.5026,21.5199,59100.0
2005-10-06 14:00:00,24.78,24.8,24.77,24.8,89600.0,21.5113,21.5286,21.5026,21.5286,89600.0
2005-10-06 14:30:00,24.8,24.8,24.51,24.52,113700.0,21.5286,21.5286,21.2769,21.2856,113700.0
2005-10-06 15:00:00,24.52,24.6,24.51,24.58,173300.0,21.2856,21.355,21.2769,21.3376,173300.0
2005-10-06 15:30:00,24.57,25.0,24.51,25.0,276400.0,21.329,21.7022,21.2769,21.7022,276400.0
2005-10-07 09:30:00,25.5,25.7,24.0,24.36,198100.0,22.1363,22.3099,20.8342,21.1467,198100.0
2005-10-07 10:00:00,24.36,24.36,22.8,22.99,686100.0,21.1467,21.1467,19.7924,19.9574,686100.0
2005-10-07 10:30:00,22.98,23.8,22.9,23.66,607600.0,19.9487,20.6605,19.8793,20.539,607600.0
2005-10-07 11:00:00,23.69,23.69,23.12,23.29,379700.0,20.565,20.565,20.0702,20.2178,379700.0
2005-10-07 11:30:00,23.28,23.28,23.12,23.2,320700.0,20.2091,20.2091,20.0702,20.1397,320700.0
2005-10-07 12:00:00,23.2,23.44,23.2,23.23,210300.0,20.1397,20.348,20.1397,20.1657,210300.0
2005-10-07 12:30:00,23.25,23.41,23.1,23.39,250500.0,20.1831,20.322,20.0529,20.3046,250500.0
2005-10-07 13:00:00,23.35,23.64,23.18,23.44,211900.0,20.2699,20.5216,20.1223,20.348,211900.0
2005-10-07 13:30:00,23.43,23.48,23.13,23.29,198500.0,20.3393,20.3828,20.0789,20.2178,198500.0
2005-10-07 14:00:00,23.29,23.48,23.12,23.35,211900.0,20.2178,20.3828,20.0702,20.2699,211900.0
2005-10-07 14:30:00,23.38,23.75,23.33,23.45,255400.0,20.2959,20.6171,20.2525,20.3567,255400.0
2005-10-07 15:00:00,23.46,23.49,23.3,23.4,301300.0,20.3654,20.3914,20.2265,20.3133,301300.0
2005-10-07 15:30:00,23.4,23.54,23.2,23.45,381300.0,20.3133,20.4348,20.1397,20.3567,381300.0
2005-10-10 09:30:00,23.88,24.17,23.88,23.9,362700.0,20.73,20.9817,20.73,20.7473,362700.0
2005-10-10 10:00:00,23.92,24.0,23.85,23.93,281400.0,20.7647,20.8342,20.7039,20.7734,281400.0
2005-10-10 10:30:00,23.93,23.95,23.65,23.79,197300.0,20.7734,20.7908,20.5303,20.6519,197300.0
2005-10-10 11:00:00,23.79,23.96,23.72,23.8,164200.0,20.6519,20.7994,20.5911,20.6605,164200.0
2005-10-10 11:30:00,23.82,23.89,23.78,23.82,133000.0,20.6779,20.7387,20.6432,20.6779,133000.0
2005-10-10 12:00:00,23.82,23.82,23.64,23.66,105000.0,20.6779,20.6779,20.5216,20.539,105000.0
2005-10-10 12:30:00,23.67,23.84,23.59,23.66,148700.0,20.5477,20.6953,20.4782,20.539,148700.0
2005-10-10 13:00:00,23.67,23.75,23.57,23.57,151900.0,20.5477,20.6171,20.4609,20.4609,151900.0
2005-10-10 13:30:00,23.58,23.6,23.45,23.52,158400.0,20.4696,20.4869,20.3567,20.4175,158400.0
2005-10-10 14:00:00,23.52,23.53,23.11,23.43,174900.0,20.4175,20.4262,20.0616,20.3393,174900.0
2005-10-10 14:30:00,23.43,23.43,23.25,23.32,188200.0,20.3393,20.3393,20.1831,20.2439,188200.0
2005-10-10 15:00:00,23.32,23.45,23.32,23.39,131200.0,20.2439,20.3567,20.2439,20.3046,131200.0
2005-10-10 15:30:00,23.38,23.43,23.29,23.35,208700.0,20.2959,20.3393,20.2178,20.2699,208700.0
2005-10-11 09:30:00,23.34,23.48,23.25,23.3,177000.0,20.2612,20.3828,20.1831,20.2265,177000.0
2005-10-11 10:00:00,23.27,23.28,23.0,23.1,134200.0,20.2005,20.2091,19.9661,20.0529,134200.0
2005-10-11 10:30:00,23.1,23.2,23.01,23.04,114300.0,20.0529,20.1397,19.9747,20.0008,114300.0
2005-10-11 11:00:00,23.05,23.12,22.93,23.08,224100.0,20.0095,20.0702,19.9053,20.0355,224100.0
2005-10-11 11:30:00,23.08,23.2,23.0,23.07,153700.0,20.0355,20.1397,19.9661,20.0268,153700.0
2005-10-11 12:00:00,23.06,23.07,22.97,23.01,148700.0,20.0182,20.0268,19.94,19.9747,148700.0
2005-10-11 12:30:00,23.02,23.08,22.95,22.95,96900.0,19.9834,20.0355,19.9227,19.9227,96900.0
2005-10-11 13:00:00,22.95,23.07,22.95,23.04,79600.0,19.9227,20.0268,19.9227,20.0008,79600.0
2005-10-11 13:30:00,23.03,23.06,22.93,22.98,117000.0,19.9921,20.0182,19.9053,19.9487,117000.0
2005-10-11 14:00:00,22.98,23.08,22.92,23.0,129400.0,19.9487,20.0355,19.8966,19.9661,129400.0
2005-10-11 14:30:00,22.99,23.0,22.85,22.87,123200.0,19.9574,19.9661,19.8359,19.8532,123200.0
2005-10-11 15:00:00,22.86,22.86,22.69,22.71,211900.0,19.8445,19.8445,19.697,19.7143,211900.0
2005-10-11 15:30:00,22.72,22.9,22.72,22.74,249800.0,19.723,19.8793,19.723,19.7404,249800.0
2005-10-12 09:30:00,23.0,23.49,23.0,23.1,172700.0,19.9661,20.3914,19.9661,20.0529,172700.0
2005-10-12 10:00:00,23.11,23.13,22.9,23.03,117700.0,20.0616,20.0789,19.8793,19.9921,117700.0
2005-10-12 10:30:00,23.03,23.1,22.76,22.76,77900.0,19.9921,20.0529,19.7577,19.7577,77900.0
2005-10-12 11:00:00,22.76,22.95,22.71,22.94,87700.0,19.7577,19.9227,19.7143,19.914,87700.0
2005-10-12 11:30:00,22.93,22.97,22.74,22.74,81300.0,19.9053,19.94,19.7404,19.7404,81300.0
2005-10-12 12:00:00,22.75,22.88,22.69,22.87,120300.0,19.749,19.8619,19.697,19.8532,120300.0
2005-10-12 12:30:00,22.88,23.0,22.88,22.93,106900.0,19.8619,19.9661,19.8619,19.9053,106900.0
2005-10-12 13:00:00,22.93,22.93,22.83,22.83,121700.0,19.9053,19.9053,19.8185,19.8185,121700.0
2005-10-12 13:30:00,22.84,22.91,22.75,22.9,135000.0,19.8272,19.8879,19.749,19.8793,135000.0
2005-10-12 14:00:00,22.9,22.9,22.71,22.76,75600.0,19.8793,19.8793,19.7143,19.7577,75600.0
2005-10-12 14:30:00,22.75,22.86,22.72,22.72,116100.0,19.749,19.8445,19.723,19.723,116100.0
2005-10-12 15:00:00,22.71,22.76,22.65,22.75,169700.0,19.7143,19.7577,19.6622,19.749,169700.0
2005-10-12 15:30:00,22.75,22.9,22.7,22.74,675500.0,19.749,19.8793,19.7056,19.7404,675500.0
2005-10-13 09:30:00,21.15,22.4,21.15,22.3,368600.0,18.3601,19.4452,18.3601,19.3584,368600.0
2005-10-13 10:00:00,22.33,22.87,22.31,22.83,152800.0,19.3844,19.8532,19.3671,19.8185,152800.0
2005-10-13 10:30:00,22.83,22.86,22.3,22.31,186900.0,19.8185,19.8445,19.3584,19.3671,186900.0
2005-10-13 11:00:00,22.31,22.38,22.19,22.25,123800.0,19.3671,19.4279,19.2629,19.315,123800.0
2005-10-13 11:30:00,22.15,22.35,22.1,22.18,113100.0,19.2282,19.4018,19.1848,19.2542,113100.0
2005-10-13 12:00:00,22.14,22.2,22.06,22.08,89700.0,19.2195,19.2716,19.1501,19.1674,89700.0
2005-10-13 12:30:00,22.07,22.25,22.03,22.04,123000.0,19.1587,19.315,19.124,19.1327,123000.0
2005-10-13 13:00:00,22.04,22.09,21.87,21.99,129300.0,19.1327,19.1761,18.9851,19.0893,129300.0
2005-10-13 13:30:00,22.0,22.06,21.89,21.93,109200.0,19.098,19.1501,19.0025,19.0372,109200.0
2005-10-13 14:00:00,21.91,22.12,21.9,22.1,149600.0,19.0198,19.2021,19.0112,19.1848,149600.0
2005-10-13 14:30:00,22.11,22.21,22.08,22.14,119300.0,19.1935,19.2803,19.1674,19.2195,119300.0
2005-10-13 15:00:00,22.14,22.22,22.13,22.18,93700.0,19.2195,19.289,19.2108,19.2542,93700.0
2005-10-13 15:30:00,22.18,22.26,22.13,22.26,205500.0,19.2542,19.3237,19.2108,19.3237,205500.0
2005-10-14 09:30:00,22.43,22.68,22.25,22.5,260400.0,19.4713,19.6883,19.315,19.532,260400.0
2005-10-14 10:00:00,22.51,22.68,22.5,22.52,73400.0,19.5407,19.6883,19.532,19.5494,73400.0
2005-10-14 10:30:00,22.52,22.65,22.52,22.58,64400.0,19.5494,19.6622,19.5494,19.6015,64400.0
2005-10-14 11:00:00,22.58,22.71,22.55,22.64,105100.0,19.6015,19.7143,19.5754,19.6536,105100.0
2005-10-14 11:30:00,22.64,22.66,22.57,22.58,44600.0,19.6536,19.6709,19.5928,19.6015,44600.0
2005-10-14 12:00:00,22.59,22.68,22.57,22.64,77400.0,19.6102,19.6883,19.5928,19.6536,77400.0
2005-10-14 12:30:00,22.63,22.69,22.53,22.55,71700.0,19.6449,19.697,19.5581,19.5754,71700.0
2005-10-14 13:00:00,22.55,22.56,22.48,22.53,62800.0,19.5754,19.5841,19.5147,19.5581,62800.0
2005-10-14 13:30:00,22.55,22.56,22.5,22.56,24900.0,19.5754,19.5841,19.532,19.5841,24900.0
2005-10-14 14:00:00,22.55,22.55,22.5,22.54,175400.0,19.5754,19.5754,19.532,19.5667,175400.0
2005-10-14 14:30:00,22.55,22.56,22.52,22.53,101800.0,19.5754,19.5841,19.5494,19.5581,101800.0
2005-10-14 15:00:00,22.54,22.57,22.49,22.54,116800.0,19.5667,19.5928,19.5233,19.5667,116800.0
2005-10-14 15:30:00,22.54,22.63,22.51,22.58,176100.0,19.5667,19.6449,19.5407,19.6015,176100.0
2005-10-17 09:30:00,22.7,23.0,22.68,22.9,109500.0,19.7056,19.9661,19.6883,19.8793,109500.0
2005-10-17 10:00:00,22.9,23.15,22.89,23.04,91500.0,19.8793,20.0963,19.8706,20.0008,91500.0
2005-10-17 10:30:00,23.03,23.06,22.92,22.94,68300.0,19.9921,20.0182,19.8966,19.914,68300.0
2005-10-17 11:00:00,22.92,23.03,22.92,22.98,69300.0,19.8966,19.9921,19.8966,19.9487,69300.0
2005-10-17 11:30:00,22.99,23.09,22.92,23.05,93100.0,19.9574,20.0442,19.8966,20.0095,93100.0
2005-10-17 12:00:00,23.05,23.06,22.9,22.97,74900.0,20.0095,20.0182,19.8793,19.94,74900.0
2005-10-17 12:30:00,22.99,22.99,22.83,22.92,71200.0,19.9574,19.9574,19.8185,19.8966,71200.0
2005-10-17 13:00:00,22.92,23.05,22.92,23.02,126300.0,19.8966,20.0095,19.8966,19.9834,126300.0
2005-10-17 13:30:00,23.01,23.05,22.99,23.0,74000.0,19.9747,20.0095,19.9574,19.9661,74000.0
2005-10-17 14:00:00,23.0,23.03,22.97,23.03,185200.0,19.9661,19.9921,19.94,19.9921,185200.0
2005-10-17 14:30:00,23.03,23.1,23.0,23.04,147000.0,19.9921,20.0529,19.9661,20.0008,147000.0
2005-10-17 15:00:00,23.04,23.21,23.02,23.16,174600.0,20.0008,20.1484,19.9834,20.105,174600.0
2005-10-17 15:30:00,23.16,23.2,23.07,23.08,163000.0,20.105,20.1397,20.0268,20.0355,163000.0
2005-10-18 09:30:00,23.25,23.66,23.08,23.57,302100.0,20.1831,20.539,20.0355,20.4609,302100.0
2005-10-18 10:00:00,23.57,23.93,23.5,23.66,234100.0,20.4609,20.7734,20.4001,20.539,234100.0
2005-10-18 10:30:00,23.66,23.66,23.35,23.35,81500.0,20.539,20.539,20.2699,20.2699,81500.0
2005-10-18 11:00:00,23.35,23.36,23.25,23.26,119800.0,20.2699,20.2786,20.1831,20.1918,119800.0
2005-10-18 11:30:00,23.25,23.37,23.25,23.34,100500.0,20.1831,20.2873,20.1831,20.2612,100500.0
2005-10-18 12:00:00,23.33,23.35,23.07,23.07,94000.0,20.2525,20.2699,20.0268,20.0268,94000.0
2005-10-18 12:30:00,23.07,23.11,23.03,23.09,111000.0,20.0268,20.0616,19.9921,20.0442,111000.0
2005-10-18 13:00:00,23.08,23.1,22.89,22.89,60100.0,20.0355,20.0529,19.8706,19.8706,60100.0
2005-10-18 13:30:00,22.88,22.92,22.73,22.74,77900.0,19.8619,19.8966,19.7317,19.7404,77900.0
2005-10-18 14:00:00,22.74,22.92,22.72,22.92,76500.0,19.7404,19.8966,19.723,19.8966,76500.0
2005-10-18 14:30:00,22.92,22.96,22.9,22.92,63900.0,19.8966,19.9313,19.8793,19.8966,63900.0
2005-10-18 15:00:00,22.9,22.93,22.82,22.92,95200.0,19.8793,19.9053,19.8098,19.8966,95200.0
2005-10-18 15:30:00,22.92,22.94,22.89,22.91,170800.0,19.8966,19.914,19.8706,19.8879,170800.0
2005-10-19 09:30:00,21.95,22.55,21.55,22.4,266900.0,19.0546,19.5754,18.7073,19.4452,266900.0
2005-10-19 10:00:00,22.35,23.03,22.35,22.99,137600.0,19.4018,19.9921,19.4018,19.9574,137600.0
2005-10-19 10:30:00,22.99,23.23,22.81,23.0,135200.0,19.9574,20.1657,19.8011,19.9661,135200.0
2005-10-19 11:00:00,23.0,23.0,22.64,22.64,114800.0,19.9661,19.9661,19.6536,19.6536,114800.0
2005-10-19 11:30:00,22.65,22.72,22.4,22.46,148000.0,19.6622,19.723,19.4452,19.4973,148000.0
2005-10-19 12:00:00,22.46,22.6,22.41,22.59,61300.0,19.4973,19.6188,19.4539,19.6102,61300.0
2005-10-19 12:30:00,22.59,22.75,22.56,22.62,69500.0,19.6102,19.749,19.5841,19.6362,69500.0
2005-10-19 13:00:00,22.62,22.68,22.53,22.59,42500.0,19.6362,19.6883,19.5581,19.6102,42500.0
2005-10-19 13:30:00,22.59,22.72,22.56,22.66,56600.0,19.6102,19.723,19.5841,19.6709,56600.0
2005-10-19 14:00:00,22.67,22.67,22.57,22.64,82800.0,19.6796,19.6796,19.5928,19.6536,82800.0
2005-10-19 14:30:00,22.65,22.7,22.57,22.65,132400.0,19.6622,19.7056,19.5928,19.6622,132400.0
2005-10-19 15:00:00,22.64,22.69,22.62,22.67,218100.0,19.6536,19.697,19.6362,19.6796,218100.0
2005-10-19 15:30:00,22.67,22.7,22.6,22.63,270500.0,19.6796,19.7056,19.6188,19.6449,270500.0
2005-10-20 09:30:00,22.89,22.93,22.62,22.62,82300.0,19.8706,19.9053,19.6362,19.6362,82300.0
2005-10-20 10:00:00,22.57,22.62,22.4,22.5,183600.0,19.5928,19.6362,19.4452,19.532,183600.0
2005-10-20 10:30:00,22.5,22.67,22.45,22.65,90800.0,19.532,19.6796,19.4886,19.6622,90800.0
2005-10-20 11:00:00,22.65,22.75,22.58,22.74,122600.0,19.6622,19.749,19.6015,19.7404,122600.0
2005-10-20 11:30:00,22.73,22.75,22.65,22.71,130000.0,19.7317,19.749,19.6622,19.7143,130000.0
2005-10-20 12:00:00,22.71,22.84,22.71,22.76,71300.0,19.7143,19.8272,19.7143,19.7577,71300.0
2005-10-20 12:30:00,22.76,22.82,22.76,22.79,156000.0,19.7577,19.8098,19.7577,19.7838,156000.0
2005-10-20 13:00:00,22.8,22.89,22.67,22.69,69800.0,19.7924,19.8706,19.6796,19.697,69800.0
2005-10-20 13:30:00,22.67,22.73,22.65,22.7,59500.0,19.6796,19.7317,19.6622,19.7056,59500.0
2005-10-20 14:00:00,22.7,22.74,22.64,22.65,185400.0,19.7056,19.7404,19.6536,19.6622,185400.0
2005-10-20 14:30:00,22.64,22.65,22.58,22.61,166300.0,19.6536,19.6622,19.6015,19.6275,166300.0
2005-10-20 15:00:00,22.6,22.71,22.3,22.34,131100.0,19.6188,19.7143,19.3584,19.3931,131100.0
2005-10-20 15:30:00,22.34,22.56,22.32,22.43,149400.0,19.3931,19.5841,19.3758,19.4713,149400.0
2005-10-21 09:30:00,22.65,22.75,22.56,22.62,127200.0,19.6622,19.749,19.5841,19.6362,127200.0
2005-10-21 10:00:00,22.62,22.71,22.58,22.62,82300.0,19.6362,19.7143,19.6015,19.6362,82300.0
2005-10-21 10:30:00,22.61,22.63,22.43,22.46,87700.0,19.6275,19.6449,19.4713,19.4973,87700.0
2005-10-21 11:00:00,22.45,22.6,22.45,22.53,44700.0,19.4886,19.6188,19.4886,19.5581,44700.0
2005-10-21 11:30:00,22.53,22.53,22.36,22.38,34400.0,19.5581,19.5581,19.4105,19.4279,34400.0
2005-10-21 12:00:00,22.38,22.47,22.3,22.34,56500.0,19.4279,19.506,19.3584,19.3931,56500.0
2005-10-21 12:30:00,22.34,22.42,22.27,22.4,59600.0,19.3931,19.4626,19.3324,19.4452,59600.0
2005-10-21 13:00:00,22.43,22.46,22.34,22.35,54400.0,19.4713,19.4973,19.3931,19.4018,54400.0
2005-10-21 13:30:00,22.36,22.44,22.36,22.41,29400.0,19.4105,19.4799,19.4105,19.4539,29400.0
2005-10-21 14:00:00,22.4,22.42,22.35,22.36,27900.0,19.4452,19.4626,19.4018,19.4105,27900.0
2005-10-21 14:30:00,22.36,22.41,22.34,22.41,61900.0,19.4105,19.4539,19.3931,19.4539,61900.0
2005-10-21 15:00:00,22.41,22.43,22.34,22.38,69100.0,19.4539,19.4713,19.3931,19.4279,69100.0
2005-10-21 15:30:00,22.38,22.44,22.33,22.35,303400.0,19.4279,19.4799,19.3844,19.4018,303400.0
2005-10-24 09:30:00,22.5,22.8,22.39,22.58,96900.0,19.532,19.7924,19.4365,19.6015,96900.0
2005-10-24 10:00:00,22.67,22.95,22.67,22.9,136100.0,19.6796,19.9227,19.6796,19.8793,136100.0
2005-10-24 10:30:00,22.87,22.94,22.84,22.87,148700.0,19.8532,19.914,19.8272,19.8532,148700.0
2005-10-24 11:00:00,22.87,22.99,22.87,22.94,90100.0,19.8532,19.9574,19.8532,19.914,90100.0
2005-10-24 11:30:00,22.92,22.99,22.92,22.97,87400.0,19.8966,19.9574,19.8966,19.94,87400.0
2005-10-24 12:00:00,22.97,23.06,22.96,23.01,132700.0,19.94,20.0182,19.9313,19.9747,132700.0
2005-10-24 12:30:00,23.0,23.01,22.94,22.94,23200.0,19.9661,19.9747,19.914,19.914,23200.0
2005-10-24 13:00:00,22.94,22.97,22.86,22.89,83100.0,19.914,19.94,19.8445,19.8706,83100.0
2005-10-24 13:30:00,22.87,22.93,22.87,22.93,36300.0,19.8532,19.9053,19.8532,19.9053,36300.0
2005-10-24 14:00:00,22.93,22.94,22.86,22.88,66200.0,19.9053,19.914,19.8445,19.8619,66200.0
2005-10-24 14:30:00,22.86,22.92,22.86,22.89,56400.0,19.8445,19.8966,19.8445,19.8706,56400.0
2005-10-24 15:00:00,22.89,22.9,22.76,22.77,117400.0,19.8706,19.8793,19.7577,19.7664,117400.0
2005-10-24 15:30:00,22.78,22.92,22.78,22.9,209000.0,19.7751,19.8966,19.7751,19.8793,209000.0
2005-10-25 09:30:00,22.85,23.03,22.48,22.99,95500.0,19.8359,19.9921,19.5147,19.9574,95500.0
2005-10-25 10:00:00,22.94,22.98,22.86,22.94,94200.0,19.914,19.9487,19.8445,19.914,94200.0
2005-10-25 10:30:00,22.94,22.96,22.88,22.93,87800.0,19.914,19.9313,19.8619,19.9053,87800.0
2005-10-25 11:00:00,22.93,22.96,22.9,22.93,859300.0,19.9053,19.9313,19.8793,19.9053,859300.0
2005-10-25 11:30:00,22.95,23.01,22.93,22.95,373700.0,19.9227,19.9747,19.9053,19.9227,373700.0
2005-10-25 12:00:00,22.96,23.05,22.87,22.89,46300.0,19.9313,20.0095,19.8532,19.8706,46300.0
2005-10-25 12:30:00,22.89,22.93,22.76,22.77,64400.0,19.8706,19.9053,19.7577,19.7664,64400.0
2005-10-25 13:00:00,22.77,22.89,22.75,22.89,52800.0,19.7664,19.8706,19.749,19.8706,52800.0
2005-10-25 13:30:00,22.89,22.9,22.8,22.82,108900.0,19.8706,19.8793,19.7924,19.8098,108900.0
2005-10-25 14:00:00,22.82,22.91,22.81,22.91,75800.0,19.8098,19.8879,19.8011,19.8879,75800.0
2005-10-25 14:30:00,22.91,23.01,22.9,23.01,84600.0,19.8879,19.9747,19.8793,19.9747,84600.0
2005-10-25 15:00:00,23.01,23.03,22.91,22.92,92400.0,19.9747,19.9921,19.8879,19.8966,92400.0
2005-10-25 15:30:00,22.92,23.1,22.9,23.03,117300.0,19.8966,20.0529,19.8793,19.9921,117300.0
2005-10-26 09:30:00,23.11,23.45,23.1,23.14,62700.0,20.0616,20.3567,20.0529,20.0876,62700.0
2005-10-26 10:00:00,23.12,23.21,23.02,23.06,29300.0,20.0702,20.1484,19.9834,20.0182,29300.0
2005-10-26 10:30:00,23.06,23.25,23.06,23.21,63800.0,20.0182,20.1831,20.0182,20.1484,63800.0
2005-10-26 11:00:00,23.21,23.3,23.12,23.24,76200.0,20.1484,20.2265,20.0702,20.1744,76200.0
2005-10-26 11:30:00,23.22,23.22,23.01,23.03,53400.0,20.157,20.157,19.9747,19.9921,53400.0
2005-10-26 12:00:00,23.03,23.1,22.9,22.9,35000.0,19.9921,20.0529,19.8793,19.8793,35000.0
2005-10-26 12:30:00,22.92,23.0,22.85,23.0,27700.0,19.8966,19.9661,19.8359,19.9661,27700.0
2005-10-26 13:00:00,22.99,23.0,22.87,22.9,17800.0,19.9574,19.9661,19.8532,19.8793,17800.0
2005-10-26 13:30:00,22.9,22.96,22.81,22.93,32200.0,19.8793,19.9313,19.8011,19.9053,32200.0
2005-10-26 14:00:00,22.94,23.09,22.94,23.03,81000.0,19.914,20.0442,19.914,19.9921,81000.0
2005-10-26 14:30:00,23.01,23.01,22.76,22.87,111900.0,19.9747,19.9747,19.7577,19.8532,111900.0
2005-10-26 15:00:00,22.86,22.99,22.8,22.87,1032600.0,19.8445,19.9574,19.7924,19.8532,1032600.0
2005-10-26 15:30:00,22.88,22.88,22.79,22.85,156400.0,19.8619,19.8619,19.7838,19.8359,156400.0
2005-10-27 09:30:00,23.05,23.05,22.59,22.85,160300.0,20.0095,20.0095,19.6102,19.8359,160300.0
2005-10-27 10:00:00,22.85,22.88,22.7,22.75,54800.0,19.8359,19.8619,19.7056,19.749,54800.0
2005-10-27 10:30:00,22.77,23.03,22.77,22.95,110200.0,19.7664,19.9921,19.7664,19.9227,110200.0
2005-10-27 11:00:00,22.95,23.04,22.91,23.01,70800.0,19.9227,20.0008,19.8879,19.9747,70800.0
2005-10-27 11:30:00,23.0,23.05,22.95,22.97,52700.0,19.9661,20.0095,19.9227,19.94,52700.0
2005-10-27 12:00:00,22.97,23.02,22.92,23.0,59000.0,19.94,19.9834,19.8966,19.9661,59000.0
2005-10-27 12:30:00,23.0,23.03,22.94,22.99,103500.0,19.9661,19.9921,19.914,19.9574,103500.0
2005-10-27 13:00:00,23.0,23.12,22.97,23.01,89700.0,19.9661,20.0702,19.94,19.9747,89700.0
2005-10-27 13:30:00,23.03,23.12,22.98,23.12,54000.0,19.9921,20.0702,19.9487,20.0702,54000.0
2005-10-27 14:00:00,23.12,23.16,22.97,22.99,72500.0,20.0702,20.105,19.94,19.9574,72500.0
2005-10-27 14:30:00,22.99,23.07,22.87,22.89,100400.0,19.9574,20.0268,19.8532,19.8706,100400.0
2005-10-27 15:00:00,22.89,22.92,22.76,22.78,78500.0,19.8706,19.8966,19.7577,19.7751,78500.0
2005-10-27 15:30:00,22.77,22.8,22.7,22.74,70400.0,19.7664,19.7924,19.7056,19.7404,70400.0
2005-10-28 09:30:00,22.85,22.99,22.73,22.84,50300.0,19.8359,19.9574,19.7317,19.8272,50300.0
2005-10-28 10:00:00,22.86,23.1,22.8,23.08,31800.0,19.8445,20.0529,19.7924,20.0355,31800.0
2005-10-28 10:30:00,23.08,23.08,22.87,22.9,42000.0,20.0355,20.0355,19.8532,19.8793,42000.0
2005-10-28 11:00:00,22.89,22.9,22.68,22.79,73900.0,19.8706,19.8793,19.6883,19.7838,73900.0
2005-10-28 11:30:00,22.82,22.84,22.69,22.71,56800.0,19.8098,19.8272,19.697,19.7143,56800.0
2005-10-28 12:00:00,22.7,22.75,22.66,22.66,51700.0,19.7056,19.749,19.6709,19.6709,51700.0
2005-10-28 12:30:00,22.66,22.69,22.57,22.6,62800.0,19.6709,19.697,19.5928,19.6188,62800.0
2005-10-28 13:00:00,22.59,22.7,22.55,22.65,105500.0,19.6102,19.7056,19.5754,19.6622,105500.0
2005-10-28 13:30:00,22.63,22.68,22.57,22.63,82100.0,19.6449,19.6883,19.5928,19.6449,82100.0
2005-10-28 14:00:00,22.63,22.78,22.62,22.72,76300.0,19.6449,19.7751,19.6362,19.723,76300.0
2005-10-28 14:30:00,22.72,22.76,22.71,22.74,53900.0,19.723,19.7577,19.7143,19.7404,53900.0
2005-10-28 15:00:00,22.74,22.84,22.7,22.71,146400.0,19.7404,19.8272,19.7056,19.7143,146400.0
2005-10-28 15:30:00,22.7,22.72,22.64,22.69,156100.0,19.7056,19.723,19.6536,19.697,156100.0
2005-10-31 09:30:00,22.8,23.09,22.74,22.94,84600.0,19.7924,20.0442,19.7404,19.914,84600.0
2005-10-31 10:00:00,22.94,23.25,22.92,23.21,57500.0,19.914,20.1831,19.8966,20.1484,57500.0
2005-10-31 10:30:00,23.21,23.3,23.18,23.18,40200.0,20.1484,20.2265,20.1223,20.1223,40200.0
2005-10-31 11:00:00,23.18,23.24,23.16,23.24,44600.0,20.1223,20.1744,20.105,20.1744,44600.0
2005-10-31 11:30:00,23.24,23.25,23.15,23.23,59300.0,20.1744,20.1831,20.0963,20.1657,59300.0
2005-10-31 12:00:00,23.22,23.34,23.22,23.32,55900.0,20.157,20.2612,20.157,20.2439,55900.0
2005-10-31 12:30:00,23.31,23.36,23.29,23.35,38800.0,20.2352,20.2786,20.2178,20.2699,38800.0
2005-10-31 13:00:00,23.35,23.43,23.31,23.38,48100.0,20.2699,20.3393,20.2352,20.2959,48100.0
2005-10-31 13:30:00,23.39,23.5,23.38,23.46,83400.0,20.3046,20.4001,20.2959,20.3654,83400.0
2005-10-31 14:00:00,23.48,23.52,23.45,23.49,62800.0,20.3828,20.4175,20.3567,20.3914,62800.0
2005-10-31 14:30:00,23.49,23.56,23.49,23.53,64900.0,20.3914,20.4522,20.3914,20.4262,64900.0
2005-10-31 15:00:00,23.53,23.66,23.53,23.61,128200.0,20.4262,20.539,20.4262,20.4956,128200.0
2005-10-31 15:30:00,23.6,23.65,23.46,23.51,138000.0,20.4869,20.5303,20.3654,20.4088,138000.0
2005-11-01 09:30:00,23.53,23.56,23.17,23.49,76300.0,20.4262,20.4522,20.1136,20.3914,76300.0
2005-11-01 10:00:00,23.49,23.49,23.11,23.21,70500.0,20.3914,20.3914,20.0616,20.1484,70500.0
2005-11-01 10:30:00,23.22,23.29,23.13,23.21,68600.0,20.157,20.2178,20.0789,20.1484,68600.0
2005-11-01 11:00:00,23.2,23.45,23.17,23.42,79600.0,20.1397,20.3567,20.1136,20.3307,79600.0
2005-11-01 11:30:00,23.42,23.54,23.4,23.51,64700.0,20.3307,20.4348,20.3133,20.4088,64700.0
2005-11-01 12:00:00,23.51,23.55,23.48,23.54,48100.0,20.4088,20.4435,20.3828,20.4348,48100.0
2005-11-01 12:30:00,23.55,23.57,23.36,23.39,71600.0,20.4435,20.4609,20.2786,20.3046,71600.0
2005-11-01 13:00:00,23.38,23.38,23.27,23.28,60800.0,20.2959,20.2959,20.2005,20.2091,60800.0
2005-11-01 13:30:00,23.28,23.35,23.26,23.32,59600.0,20.2091,20.2699,20.1918,20.2439,59600.0
2005-11-01 14:00:00,23.31,23.52,23.26,23.34,79800.0,20.2352,20.4175,20.1918,20.2612,79800.0
2005-11-01 14:30:00,23.34,23.42,23.25,23.29,95500.0,20.2612,20.3307,20.1831,20.2178,95500.0
2005-11-01 15:00:00,23.3,23.42,23.28,23.32,74900.0,20.2265,20.3307,20.2091,20.2439,74900.0
2005-11-01 15:30:00,23.32,23.32,23.25,23.25,90500.0,20.2439,20.2439,20.1831,20.1831,90500.0
2005-11-02 09:30:00,23.3,23.48,23.26,23.48,73200.0,20.2265,20.3828,20.1918,20.3828,73200.0
2005-11-02 10:00:00,23.47,23.59,23.34,23.46,73400.0,20.3741,20.4782,20.2612,20.3654,73400.0
2005-11-02 10:30:00,23.44,23.49,23.34,23.42,50100.0,20.348,20.3914,20.2612,20.3307,50100.0
2005-11-02 11:00:00,23.42,23.57,23.41,23.5,48500.0,20.3307,20.4609,20.322,20.4001,48500.0
2005-11-02 11:30:00,23.5,23.59,23.44,23.55,98400.0,20.4001,20.4782,20.348,20.4435,98400.0
2005-11-02 12:00:00,23.54,23.55,23.47,23.51,69200.0,20.4348,20.4435,20.3741,20.4088,69200.0
2005-11-02 12:30:00,23.51,23.63,23.41,23.6,93800.0,20.4088,20.513,20.322,20.4869,93800.0
2005-11-02 13:00:00,23.6,23.7,23.59,23.65,34700.0,20.4869,20.5737,20.4782,20.5303,34700.0
2005-11-02 13:30:00,23.65,23.84,23.65,23.79,69400.0,20.5303,20.6953,20.5303,20.6519,69400.0
2005-11-02 14:00:00,23.79,23.87,23.73,23.79,65400.0,20.6519,20.7213,20.5998,20.6519,65400.0
2005-11-02 14:30:00,23.79,23.87,23.75,23.85,109000.0,20.6519,20.7213,20.6171,20.7039,109000.0
2005-11-02 15:00:00,23.83,23.94,23.83,23.89,126200.0,20.6866,20.7821,20.6866,20.7387,126200.0
2005-11-02 15:30:00,23.89,23.9,23.72,23.86,221800.0,20.7387,20.7473,20.5911,20.7126,221800.0
2005-11-03 09:30:00,24.12,24.23,23.8,23.8,101100.0,20.9383,21.0338,20.6605,20.6605,101100.0
2005-11-03 10:00:00,23.82,23.84,23.57,23.67,184100.0,20.6779,20.6953,20.4609,20.5477,184100.0
2005-11-03 10:30:00,23.69,23.86,23.66,23.79,70200.0,20.565,20.7126,20.539,20.6519,70200.0
2005-11-03 11:00:00,23.81,24.25,23.79,24.0,120600.0,20.6692,21.0512,20.6519,20.8342,120600.0
2005-11-03 11:30:00,24.0,24.13,23.94,24.0,222900.0,20.8342,20.947,20.7821,20.8342,222900.0
2005-11-03 12:00:00,23.99,24.14,23.91,23.96,117600.0,20.8255,20.9557,20.756,20.7994,117600.0
2005-11-03 12:30:00,23.97,24.03,23.9,24.01,58400.0,20.8081,20.8602,20.7473,20.8428,58400.0
2005-11-03 13:00:00,24.0,24.0,23.83,23.9,59200.0,20.8342,20.8342,20.6866,20.7473,59200.0
2005-11-03 13:30:00,23.9,23.93,23.78,23.79,84000.0,20.7473,20.7734,20.6432,20.6519,84000.0
2005-11-03 14:00:00,23.79,23.86,23.68,23.69,76600.0,20.6519,20.7126,20.5564,20.565,76600.0
2005-11-03 14:30:00,23.71,23.74,23.54,23.58,120700.0,20.5824,20.6085,20.4348,20.4696,120700.0
2005-11-03 15:00:00,23.58,23.73,23.57,23.71,122300.0,20.4696,20.5998,20.4609,20.5824,122300.0
2005-11-03 15:30:00,23.71,23.79,23.71,23.72,141500.0,20.5824,20.6519,20.5824,20.5911,141500.0
2005-11-04 09:30:00,23.81,23.81,23.19,23.4,86100.0,20.6692,20.6692,20.131,20.3133,86100.0
2005-11-04 10:00:00,23.36,23.61,23.34,23.53,129200.0,20.2786,20.4956,20.2612,20.4262,129200.0
2005-11-04 10:30:00,23.54,23.62,23.26,23.36,119200.0,20.4348,20.5043,20.1918,20.2786,119200.0
2005-11-04 11:00:00,23.37,23.4,23.25,23.37,85200.0,20.2873,20.3133,20.1831,20.2873,85200.0
2005-11-04 11:30:00,23.37,23.42,23.24,23.39,76900.0,20.2873,20.3307,20.1744,20.3046,76900.0
2005-11-04 12:00:00,23.38,23.41,23.33,23.38,98300.0,20.2959,20.322,20.2525,20.2959,98300.0
2005-11-04 12:30:00,23.37,23.39,23.27,23.36,51700.0,20.2873,20.3046,20.2005,20.2786,51700.0
2005-11-04 13:00:00,23.37,23.41,23.2,23.27,38600.0,20.2873,20.322,20.1397,20.2005,38600.0
2005-11-04 13:30:00,23.28,23.29,23.14,23.17,32300.0,20.2091,20.2178,20.0876,20.1136,32300.0
2005-11-04 14:00:00,23.15,23.38,23.15,23.33,45600.0,20.0963,20.2959,20.0963,20.2525,45600.0
2005-11-04 14:30:00,23.32,23.33,23.17,23.27,54300.0,20.2439,20.2525,20.1136,20.2005,54300.0
2005-11-04 15:00:00,23.28,23.37,23.26,23.37,66800.0,20.2091,20.2873,20.1918,20.2873,66800.0
2005-11-04 15:30:00,23.38,23.4,23.23,23.29,271900.0,20.2959,20.3133,20.1657,20.2178,271900.0
2005-11-07 09:30:00,23.48,23.74,23.32,23.68,68400.0,20.3828,20.6085,20.2439,20.5564,68400.0
2005-11-07 10:00:00,23.68,23.68,23.32,23.32,108400.0,20.5564,20.5564,20.2439,20.2439,108400.0
2005-11-07 10:30:00,23.32,23.44,23.29,23.36,63800.0,20.2439,20.348,20.2178,20.2786,63800.0
2005-11-07 11:00:00,23.37,23.61,23.36,23.59,59700.0,20.2873,20.4956,20.2786,20.4782,59700.0
2005-11-07 11:30:00,23.6,23.62,23.5,23.53,52100.0,20.4869,20.5043,20.4001,20.4262,52100.0
2005-11-07 12:00:00,23.53,23.58,23.49,23.56,32500.0,20.4262,20.4696,20.3914,20.4522,32500.0
2005-11-07 12:30:00,23.58,23.58,23.5,23.5,32800.0,20.4696,20.4696,20.4001,20.4001,32800.0
2005-11-07 13:00:00,23.5,23.52,23.42,23.48,24200.0,20.4001,20.4175,20.3307,20.3828,24200.0
2005-11-07 13:30:00,23.48,23.57,23.47,23.5,172600.0,20.3828,20.4609,20.3741,20.4001,172600.0
2005-11-07 14:00:00,23.49,23.58,23.47,23.5,133500.0,20.3914,20.4696,20.3741,20.4001,133500.0
2005-11-07 14:30:00,23.5,23.52,23.43,23.44,59100.0,20.4001,20.4175,20.3393,20.348,59100.0
2005-11-07 15:00:00,23.44,23.46,23.28,23.4,149600.0,20.348,20.3654,20.2091,20.3133,149600.0
2005-11-07 15:30:00,23.41,23.5,23.35,23.47,238700.0,20.322,20.4001,20.2699,20.3741,238700.0
2005-11-08 09:30:00,23.42,23.65,23.39,23.46,79800.0,20.3307,20.5303,20.3046,20.3654,79800.0
2005-11-08 10:00:00,23.45,23.52,23.42,23.47,56500.0,20.3567,20.4175,20.3307,20.3741,56500.0
2005-11-08 10:30:00,23.49,23.57,23.45,23.45,99200.0,20.3914,20.4609,20.3567,20.3567,99200.0
2005-11-08 11:00:00,23.45,23.48,23.3,23.41,33500.0,20.3567,20.3828,20.2265,20.322,33500.0
2005-11-08 11:30:00,23.41,23.48,23.35,23.45,24200.0,20.322,20.3828,20.2699,20.3567,24200.0
2005-11-08 12:00:00,23.44,23.52,23.39,23.5,20800.0,20.348,20.4175,20.3046,20.4001,20800.0
2005-11-08 12:30:00,23.51,23.53,23.43,23.45,18000.0,20.4088,20.4262,20.3393,20.3567,18000.0
2005-11-08 13:00:00,23.45,23.49,23.42,23.47,29300.0,20.3567,20.3914,20.3307,20.3741,29300.0
2005-11-08 13:30:00,23.47,23.5,23.44,23.5,26300.0,20.3741,20.4001,20.348,20.4001,26300.0
2005-11-08 14:00:00,23.5,23.53,23.47,23.48,38200.0,20.4001,20.4262,20.3741,20.3828,38200.0
2005-11-08 14:30:00,23.48,23.5,23.45,23.48,25900.0,20.3828,20.4001,20.3567,20.3828,25900.0
2005-11-08 15:00:00,23.48,23.58,23.47,23.55,73700.0,20.3828,20.4696,20.3741,20.4435,73700.0
2005-11-08 15:30:00,23.55,23.6,23.48,23.53,131300.0,20.4435,20.4869,20.3828,20.4262,131300.0
2005-11-09 09:30:00,23.6,23.68,23.0,23.11,113500.0,20.4869,20.5564,19.9661,20.0616,113500.0
2005-11-09 10:00:00,23.1,23.15,22.88,22.97,140900.0,20.0529,20.0963,19.8619,19.94,140900.0
2005-11-09 10:30:00,22.99,23.29,22.99,23.21,80900.0,19.9574,20.2178,19.9574,20.1484,80900.0
2005-11-09 11:00:00,23.23,23.25,23.06,23.09,95100.0,20.1657,20.1831,20.0182,20.0442,95100.0
2005-11-09 11:30:00,23.11,23.13,22.76,23.09,180100.0,20.0616,20.0789,19.7577,20.0442,180100.0
2005-11-09 12:00:00,23.1,23.25,23.04,23.24,86400.0,20.0529,20.1831,20.0008,20.1744,86400.0
2005-11-09 12:30:00,23.24,23.24,23.1,23.1,151500.0,20.1744,20.1744,20.0529,20.0529,151500.0
2005-11-09 13:00:00,23.09,23.14,23.07,23.07,51000.0,20.0442,20.0876,20.0268,20.0268,51000.0
2005-11-09 13:30:00,23.08,23.12,23.07,23.09,58900.0,20.0355,20.0702,20.0268,20.0442,58900.0
2005-11-09 14:00:00,23.1,23.14,23.07,23.1,64300.0,20.0529,20.0876,20.0268,20.0529,64300.0
2005-11-09 14:30:00,23.11,23.15,23.05,23.09,33900.0,20.0616,20.0963,20.0095,20.0442,33900.0
2005-11-09 15:00:00,23.09,23.15,23.06,23.14,44600.0,20.0442,20.0963,20.0182,20.0876,44600.0
2005-11-09 15:30:00,23.15,23.15,23.09,23.11,98400.0,20.0963,20.0963,20.0442,20.0616,98400.0
2005-11-10 09:30:00,23.18,23.25,23.11,23.18,80900.0,20.1223,20.1831,20.0616,20.1223,80900.0
2005-11-10 10:00:00,23.22,23.27,22.89,23.14,171500.0,20.157,20.2005,19.8706,20.0876,171500.0
2005-11-10 10:30:00,23.15,23.16,22.96,23.07,79800.0,20.0963,20.105,19.9313,20.0268,79800.0
2005-11-10 11:00:00,23.06,23.09,22.96,23.03,76900.0,20.0182,20.0442,19.9313,19.9921,76900.0
2005-11-10 11:30:00,23.04,23.07,22.97,23.07,242400.0,20.0008,20.0268,19.94,20.0268,242400.0
2005-11-10 12:00:00,23.08,23.09,23.0,23.07,101700.0,20.0355,20.0442,19.9661,20.0268,101700.0
2005-11-10 12:30:00,23.07,23.16,23.03,23.07,98000.0,20.0268,20.105,19.9921,20.0268,98000.0
2005-11-10 13:00:00,23.08,23.19,23.05,23.09,125300.0,20.0355,20.131,20.0095,20.0442,125300.0
2005-11-10 13:30:00,23.1,23.22,23.07,23.16,143100.0,20.0529,20.157,20.0268,20.105,143100.0
2005-11-10 14:00:00,23.19,23.23,23.12,23.2,84000.0,20.131,20.1657,20.0702,20.1397,84000.0
2005-11-10 14:30:00,23.2,23.33,23.16,23.33,181500.0,20.1397,20.2525,20.105,20.2525,181500.0
2005-11-10 15:00:00,23.33,23.46,23.28,23.46,127500.0,20.2525,20.3654,20.2091,20.3654,127500.0
2005-11-10 15:30:00,23.47,23.53,23.38,23.46,185200.0,20.3741,20.4262,20.2959,20.3654,185200.0
2005-11-11 09:30:00,23.45,23.58,23.31,23.57,71500.0,20.3567,20.4696,20.2352,20.4609,71500.0
2005-11-11 10:00:00,23.57,23.65,23.4,23.65,33900.0,20.4609,20.5303,20.3133,20.5303,33900.0
2005-11-11 10:30:00,23.66,23.68,23.58,23.58,25700.0,20.539,20.5564,20.4696,20.4696,25700.0
2005-11-11 11:00:00,23.59,23.6,23.54,23.59,32200.0,20.4782,20.4869,20.4348,20.4782,32200.0
2005-11-11 11:30:00,23.58,23.59,23.52,23.57,34300.0,20.4696,20.4782,20.4175,20.4609,34300.0
2005-11-11 12:00:00,23.57,23.6,23.51,23.58,47600.0,20.4609,20.4869,20.4088,20.4696,47600.0
2005-11-11 12:30:00,23.58,23.65,23.52,23.54,55000.0,20.4696,20.5303,20.4175,20.4348,55000.0
2005-11-11 13:00:00,23.53,23.65,23.5,23.63,38300.0,20.4262,20.5303,20.4001,20.513,38300.0
2005-11-11 13:30:00,23.62,23.65,23.59,23.6,54400.0,20.5043,20.5303,20.4782,20.4869,54400.0
2005-11-11 14:00:00,23.61,23.62,23.5,23.53,94100.0,20.4956,20.5043,20.4001,20.4262,94100.0
2005-11-11 14:30:00,23.53,23.55,23.5,23.54,51500.0,20.4262,20.4435,20.4001,20.4348,51500.0
2005-11-11 15:00:00,23.54,23.61,23.51,23.6,45700.0,20.4348,20.4956,20.4088,20.4869,45700.0
2005-11-11 15:30:00,23.59,23.64,23.55,23.6,116800.0,20.4782,20.5216,20.4435,20.4869,116800.0
2005-11-14 09:30:00,23.69,23.74,23.37,23.67,184600.0,20.565,20.6085,20.2873,20.5477,184600.0
2005-11-14 10:00:00,23.68,23.78,23.52,23.75,77800.0,20.5564,20.6432,20.4175,20.6171,77800.0
2005-11-14 10:30:00,23.75,23.79,23.73,23.74,58700.0,20.6171,20.6519,20.5998,20.6085,58700.0
2005-11-14 11:00:00,23.74,23.9,23.74,23.85,57300.0,20.6085,20.7473,20.6085,20.7039,57300.0
2005-11-14 11:30:00,23.85,23.92,23.82,23.89,50900.0,20.7039,20.7647,20.6779,20.7387,50900.0
2005-11-14 12:00:00,23.89,23.94,23.88,23.9,35900.0,20.7387,20.7821,20.73,20.7473,35900.0
2005-11-14 12:30:00,23.91,23.94,23.88,23.92,29500.0,20.756,20.7821,20.73,20.7647,29500.0
2005-11-14 13:00:00,23.9,23.94,23.84,23.93,64800.0,20.7473,20.7821,20.6953,20.7734,64800.0
2005-11-14 13:30:00,23.93,23.93,23.85,23.87,45200.0,20.7734,20.7734,20.7039,20.7213,45200.0
2005-11-14 14:00:00,23.87,24.17,23.84,23.84,82100.0,20.7213,20.9817,20.6953,20.6953,82100.0
2005-11-14 14:30:00,23.86,23.87,23.76,23.85,123800.0,20.7126,20.7213,20.6258,20.7039,123800.0
2005-11-14 15:00:00,23.85,23.87,23.81,23.87,159000.0,20.7039,20.7213,20.6692,20.7213,159000.0
2005-11-14 15:30:00,23.87,24.15,23.86,24.02,315300.0,20.7213,20.9644,20.7126,20.8515,315300.0
2005-11-15 09:30:00,24.0,24.19,23.62,23.86,89800.0,20.8342,20.9991,20.5043,20.7126,89800.0
2005-11-15 10:00:00,23.85,24.01,23.73,23.98,54400.0,20.7039,20.8428,20.5998,20.8168,54400.0
2005-11-15 10:30:00,23.98,24.17,23.94,23.99,62700.0,20.8168,20.9817,20.7821,20.8255,62700.0
2005-11-15 11:00:00,23.99,24.12,23.93,24.06,77500.0,20.8255,20.9383,20.7734,20.8862,77500.0
2005-11-15 11:30:00,24.06,24.08,23.98,24.0,41600.0,20.8862,20.9036,20.8168,20.8342,41600.0
2005-11-15 12:00:00,23.99,24.24,23.99,24.22,66500.0,20.8255,21.0425,20.8255,21.0251,66500.0
2005-11-15 12:30:00,24.22,24.42,24.22,24.26,127600.0,21.0251,21.1988,21.0251,21.0599,127600.0
2005-11-15 13:00:00,24.26,24.31,24.21,24.22,88700.0,21.0599,21.1033,21.0165,21.0251,88700.0
2005-11-15 13:30:00,24.21,24.26,24.06,24.08,49700.0,21.0165,21.0599,20.8862,20.9036,49700.0
2005-11-15 14:00:00,24.07,24.15,24.01,24.13,65300.0,20.8949,20.9644,20.8428,20.947,65300.0
2005-11-15 14:30:00,24.12,24.16,24.08,24.08,65700.0,20.9383,20.9731,20.9036,20.9036,65700.0
2005-11-15 15:00:00,24.08,24.14,24.04,24.05,78600.0,20.9036,20.9557,20.8689,20.8776,78600.0
2005-11-15 15:30:00,24.05,24.2,24.05,24.15,149400.0,20.8776,21.0078,20.8776,20.9644,149400.0
2005-11-16 09:30:00,24.12,24.29,24.0,24.29,68500.0,20.9383,21.0859,20.8342,21.0859,68500.0
2005-11-16 10:00:00,24.31,24.32,23.97,23.97,78100.0,21.1033,21.1119,20.8081,20.8081,78100.0
2005-11-16 10:30:00,23.97,24.02,23.84,23.91,58100.0,20.8081,20.8515,20.6953,20.756,58100.0
2005-11-16 11:00:00,23.93,23.94,23.72,23.75,77700.0,20.7734,20.7821,20.5911,20.6171,77700.0
2005-11-16 11:30:00,23.75,23.79,23.66,23.68,38600.0,20.6171,20.6519,20.539,20.5564,38600.0
2005-11-16 12:00:00,23.67,23.74,23.65,23.67,27500.0,20.5477,20.6085,20.5303,20.5477,27500.0
2005-11-16 12:30:00,23.67,23.74,23.67,23.68,15100.0,20.5477,20.6085,20.5477,20.5564,15100.0
2005-11-16 13:00:00,23.68,23.77,23.65,23.75,21700.0,20.5564,20.6345,20.5303,20.6171,21700.0
2005-11-16 13:30:00,23.75,23.78,23.65,23.71,20100.0,20.6171,20.6432,20.5303,20.5824,20100.0
2005-11-16 14:00:00,23.71,23.8,23.71,23.75,62100.0,20.5824,20.6605,20.5824,20.6171,62100.0
2005-11-16 14:30:00,23.76,23.86,23.74,23.85,92200.0,20.6258,20.7126,20.6085,20.7039,92200.0
2005-11-16 15:00:00,23.85,24.0,23.82,23.9,160900.0,20.7039,20.8342,20.6779,20.7473,160900.0
2005-11-16 15:30:00,23.9,24.01,23.9,24.01,172000.0,20.7473,20.8428,20.7473,20.8428,172000.0
2005-11-17 09:30:00,24.17,24.27,24.08,24.13,44600.0,20.9817,21.0685,20.9036,20.947,44600.0
2005-11-17 10:00:00,24.09,24.22,24.02,24.16,42600.0,20.9123,21.0251,20.8515,20.9731,42600.0
2005-11-17 10:30:00,24.15,24.18,24.04,24.18,56800.0,20.9644,20.9904,20.8689,20.9904,56800.0
2005-11-17 11:00:00,24.19,24.24,24.08,24.15,71100.0,20.9991,21.0425,20.9036,20.9644,71100.0
2005-11-17 11:30:00,24.15,24.28,24.15,24.21,139100.0,20.9644,21.0772,20.9644,21.0165,139100.0
2005-11-17 12:00:00,24.2,24.2,24.1,24.14,22000.0,21.0078,21.0078,20.921,20.9557,22000.0
2005-11-17 12:30:00,24.15,24.16,24.08,24.09,27900.0,20.9644,20.9731,20.9036,20.9123,27900.0
2005-11-17 13:00:00,24.09,24.23,24.04,24.21,68400.0,20.9123,21.0338,20.8689,21.0165,68400.0
2005-11-17 13:30:00,24.22,24.24,24.15,24.2,106100.0,21.0251,21.0425,20.9644,21.0078,106100.0
2005-11-17 14:00:00,24.2,24.25,24.17,24.21,104000.0,21.0078,21.0512,20.9817,21.0165,104000.0
2005-11-17 14:30:00,24.21,24.23,24.17,24.19,75200.0,21.0165,21.0338,20.9817,20.9991,75200.0
2005-11-17 15:00:00,24.19,24.24,24.12,24.14,72400.0,20.9991,21.0425,20.9383,20.9557,72400.0
2005-11-17 15:30:00,24.14,24.14,24.06,24.08,115100.0,20.9557,20.9557,20.8862,20.9036,115100.0
2005-11-18 09:30:00,24.34,24.34,24.04,24.16,139600.0,21.1293,21.1293,20.8689,20.9731,139600.0
2005-11-18 10:00:00,24.15,24.25,24.12,24.13,98600.0,20.9644,21.0512,20.9383,20.947,98600.0
2005-11-18 10:30:00,24.12,24.18,23.94,24.04,148300.0,20.9383,20.9904,20.7821,20.8689,148300.0
2005-11-18 11:00:00,24.05,24.06,23.91,23.95,72400.0,20.8776,20.8862,20.756,20.7908,72400.0
2005-11-18 11:30:00,23.95,23.95,23.83,23.9,83900.0,20.7908,20.7908,20.6866,20.7473,83900.0
2005-11-18 12:00:00,23.93,23.94,23.78,23.91,141600.0,20.7734,20.7821,20.6432,20.756,141600.0
2005-11-18 12:30:00,23.92,23.93,23.75,23.82,197400.0,20.7647,20.7734,20.6171,20.6779,197400.0
2005-11-18 13:00:00,23.81,23.81,23.66,23.68,194900.0,20.6692,20.6692,20.539,20.5564,194900.0
2005-11-18 13:30:00,23.68,23.78,23.67,23.75,85600.0,20.5564,20.6432,20.5477,20.6171,85600.0
2005-11-18 14:00:00,23.75,23.77,23.55,23.55,257700.0,20.6171,20.6345,20.4435,20.4435,257700.0
2005-11-18 14:30:00,23.55,23.58,23.22,23.34,390300.0,20.4435,20.4696,20.157,20.2612,390300.0
2005-11-18 15:00:00,23.34,23.51,23.18,23.43,207800.0,20.2612,20.4088,20.1223,20.3393,207800.0
2005-11-18 15:30:00,23.41,23.56,23.28,23.48,192800.0,20.322,20.4522,20.2091,20.3828,192800.0
2005-11-21 09:30:00,23.54,23.65,23.37,23.37,78500.0,20.4348,20.5303,20.2873,20.2873,78500.0
2005-11-21 10:00:00,23.4,23.45,23.29,23.45,70800.0,20.3133,20.3567,20.2178,20.3567,70800.0
2005-11-21 10:30:00,23.47,23.64,23.43,23.63,42100.0,20.3741,20.5216,20.3393,20.513,42100.0
2005-11-21 11:00:00,23.63,23.64,23.46,23.49,50400.0,20.513,20.5216,20.3654,20.3914,50400.0
2005-11-21 11:30:00,23.49,23.62,23.45,23.6,52100.0,20.3914,20.5043,20.3567,20.4869,52100.0
2005-11-21 12:00:00,23.59,23.61,23.47,23.47,41900.0,20.4782,20.4956,20.3741,20.3741,41900.0
2005-11-21 12:30:00,23.48,23.59,23.47,23.58,23000.0,20.3828,20.4782,20.3741,20.4696,23000.0
2005-11-21 13:00:00,23.58,23.64,23.57,23.64,18800.0,20.4696,20.5216,20.4609,20.5216,18800.0
2005-11-21 13:30:00,23.64,23.76,23.62,23.75,28600.0,20.5216,20.6258,20.5043,20.6171,28600.0
2005-11-21 14:00:00,23.74,23.78,23.64,23.7,56100.0,20.6085,20.6432,20.5216,20.5737,56100.0
2005-11-21 14:30:00,23.71,23.82,23.7,23.8,71300.0,20.5824,20.6779,20.5737,20.6605,71300.0
2005-11-21 15:00:00,23.8,23.9,23.8,23.89,149500.0,20.6605,20.7473,20.6605,20.7387,149500.0
2005-11-21 15:30:00,23.87,23.93,23.74,23.75,159500.0,20.7213,20.7734,20.6085,20.6171,159500.0
2005-11-22 09:30:00,23.68,23.76,23.6,23.63,43900.0,20.5564,20.6258,20.4869,20.513,43900.0
2005-11-22 10:00:00,23.62,23.81,23.54,23.77,124700.0,20.5043,20.6692,20.4348,20.6345,124700.0
2005-11-22 10:30:00,23.77,23.8,23.57,23.58,159100.0,20.6345,20.6605,20.4609,20.4696,159100.0
2005-11-22 11:00:00,23.58,23.59,23.4,23.54,114400.0,20.4696,20.4782,20.3133,20.4348,114400.0
2005-11-22 11:30:00,23.54,23.55,23.5,23.5,39300.0,20.4348,20.4435,20.4001,20.4001,39300.0
2005-11-22 12:00:00,23.51,23.55,23.51,23.55,40600.0,20.4088,20.4435,20.4088,20.4435,40600.0
2005-11-22 12:30:00,23.55,23.57,23.54,23.54,94900.0,20.4435,20.4609,20.4348,20.4348,94900.0
2005-11-22 13:00:00,23.54,23.55,23.5,23.51,61900.0,20.4348,20.4435,20.4001,20.4088,61900.0
2005-11-22 13:30:00,23.5,23.51,23.44,23.44,87000.0,20.4001,20.4088,20.348,20.348,87000.0
2005-11-22 14:00:00,23.44,23.51,23.39,23.4,160900.0,20.348,20.4088,20.3046,20.3133,160900.0
2005-11-22 14:30:00,23.41,23.48,23.4,23.43,183900.0,20.322,20.3828,20.3133,20.3393,183900.0
2005-11-22 15:00:00,23.43,23.43,23.16,23.31,223400.0,20.3393,20.3393,20.105,20.2352,223400.0
2005-11-22 15:30:00,23.32,23.39,23.25,23.32,211900.0,20.2439,20.3046,20.1831,20.2439,211900.0
2005-11-23 09:30:00,23.2,23.32,23.14,23.2,80500.0,20.1397,20.2439,20.0876,20.1397,80500.0
2005-11-23 10:00:00,23.21,23.25,23.16,23.21,96200.0,20.1484,20.1831,20.105,20.1484,96200.0
2005-11-23 10:30:00,23.2,23.21,23.17,23.2,59400.0,20.1397,20.1484,20.1136,20.1397,59400.0
2005-11-23 11:00:00,23.2,23.21,23.14,23.2,125300.0,20.1397,20.1484,20.0876,20.1397,125300.0
2005-11-23 11:30:00,23.2,23.2,23.08,23.09,92200.0,20.1397,20.1397,20.0355,20.0442,92200.0
2005-11-23 12:00:00,23.09,23.09,23.03,23.04,58100.0,20.0442,20.0442,19.9921,20.0008,58100.0
2005-11-23 12:30:00,23.05,23.11,23.05,23.08,56400.0,20.0095,20.0616,20.0095,20.0355,56400.0
2005-11-23 13:00:00,23.08,23.12,23.07,23.12,66200.0,20.0355,20.0702,20.0268,20.0702,66200.0
2005-11-23 13:30:00,23.12,23.21,23.08,23.2,91500.0,20.0702,20.1484,20.0355,20.1397,91500.0
2005-11-23 14:00:00,23.2,23.22,23.11,23.19,97100.0,20.1397,20.157,20.0616,20.131,97100.0
2005-11-23 14:30:00,23.19,23.19,23.1,23.11,66500.0,20.131,20.131,20.0529,20.0616,66500.0
2005-11-23 15:00:00,23.11,23.16,23.07,23.13,79500.0,20.0616,20.105,20.0268,20.0789,79500.0
2005-11-23 15:30:00,23.14,23.16,23.08,23.11,115000.0,20.0876,20.105,20.0355,20.0616,115000.0
2005-11-25 09:30:00,23.07,23.12,22.75,23.08,124800.0,20.0268,20.0702,19.749,20.0355,124800.0
2005-11-25 10:00:00,23.07,23.15,22.9,23.06,101400.0,20.0268,20.0963,19.8793,20.0182,101400.0
2005-11-25 10:30:00,23.0,23.04,22.92,22.94,41300.0,19.9661,20.0008,19.8966,19.914,41300.0
2005-11-25 11:00:00,22.94,23.1,22.9,23.07,74100.0,19.914,20.0529,19.8793,20.0268,74100.0
2005-11-25 11:30:00,23.1,23.15,22.99,22.99,73700.0,20.0529,20.0963,19.9574,19.9574,73700.0
2005-11-25 12:00:00,23.0,23.19,22.96,23.1,59800.0,19.9661,20.131,19.9313,20.0529,59800.0
2005-11-25 12:30:00,23.11,23.16,23.0,23.0,100600.0,20.0616,20.105,19.9661,19.9661,100600.0
2005-11-25 13:00:00,23.04,23.04,23.04,23.04,9400.0,20.0008,20.0008,20.0008,20.0008,9400.0
2005-11-25 13:30:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:00:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 14:30:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:00:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-25 15:30:00,23.04,23.04,23.04,23.04,0.0,20.0008,20.0008,20.0008,20.0008,0.0
2005-11-28 09:30:00,23.25,23.26,23.1,23.13,196200.0,20.1831,20.1918,20.0529,20.0789,196200.0
2005-11-28 10:00:00,23.15,23.16,22.89,22.92,112000.0,20.0963,20.105,19.8706,19.8966,112000.0
2005-11-28 10:30:00,22.92,22.92,22.62,22.75,233700.0,19.8966,19.8966,19.6362,19.749,233700.0
2005-11-28 11:00:00,22.75,22.86,22.74,22.85,125700.0,19.749,19.8445,19.7404,19.8359,125700.0
2005-11-28 11:30:00,22.85,22.89,22.75,22.78,145500.0,19.8359,19.8706,19.749,19.7751,145500.0
2005-11-28 12:00:00,22.77,22.79,22.65,22.76,127100.0,19.7664,19.7838,19.6622,19.7577,127100.0
2005-11-28 12:30:00,22.78,22.78,22.64,22.7,105300.0,19.7751,19.7751,19.6536,19.7056,105300.0
2005-11-28 13:00:00,22.71,22.78,22.7,22.74,107400.0,19.7143,19.7751,19.7056,19.7404,107400.0
2005-11-28 13:30:00,22.75,22.77,22.57,22.6,199000.0,19.749,19.7664,19.5928,19.6188,199000.0
2005-11-28 14:00:00,22.59,22.8,22.56,22.75,261400.0,19.6102,19.7924,19.5841,19.749,261400.0
2005-11-28 14:30:00,22.75,22.85,22.7,22.82,212800.0,19.749,19.8359,19.7056,19.8098,212800.0
2005-11-28 15:00:00,22.83,22.83,22.71,22.74,319600.0,19.8185,19.8185,19.7143,19.7404,319600.0
2005-11-28 15:30:00,22.75,22.78,22.63,22.72,261300.0,19.749,19.7751,19.6449,19.723,261300.0
2005-11-29 09:30:00,22.97,23.1,22.86,23.04,155900.0,19.94,20.0529,19.8445,20.0008,155900.0
2005-11-29 10:00:00,23.04,23.11,23.01,23.11,76800.0,20.0008,20.0616,19.9747,20.0616,76800.0
2005-11-29 10:30:00,23.11,23.14,22.94,22.94,139900.0,20.0616,20.0876,19.914,19.914,139900.0
2005-11-29 11:00:00,22.94,23.12,22.93,23.12,85100.0,19.914,20.0702,19.9053,20.0702,85100.0
2005-11-29 11:30:00,23.11,23.15,23.07,23.14,88900.0,20.0616,20.0963,20.0268,20.0876,88900.0
2005-11-29 12:00:00,23.13,23.13,22.95,22.96,78800.0,20.0789,20.0789,19.9227,19.9313,78800.0
2005-11-29 12:30:00,22.97,23.02,22.94,22.95,54400.0,19.94,19.9834,19.914,19.9227,54400.0
2005-11-29 13:00:00,22.96,23.03,22.95,23.03,60700.0,19.9313,19.9921,19.9227,19.9921,60700.0
2005-11-29 13:30:00,23.01,23.1,23.0,23.1,81300.0,19.9747,20.0529,19.9661,20.0529,81300.0
2005-11-29 14:00:00,23.1,23.1,23.05,23.1,59800.0,20.0529,20.0529,20.0095,20.0529,59800.0
2005-11-29 14:30:00,23.1,23.2,23.09,23.13,86900.0,20.0529,20.1397,20.0442,20.0789,86900.0
2005-11-29 15:00:00,23.13,23.15,23.0,23.03,90300.0,20.0789,20.0963,19.9661,19.9921,90300.0
2005-11-29 15:30:00,23.02,23.05,22.93,23.05,275200.0,19.9834,20.0095,19.9053,20.0095,275200.0
2005-11-30 09:30:00,23.23,23.44,23.05,23.35,124800.0,20.1657,20.348,20.0095,20.2699,124800.0
2005-11-30 10:00:00,23.35,23.47,23.31,23.42,89000.0,20.2699,20.3741,20.2352,20.3307,89000.0
2005-11-30 10:30:00,23.42,23.43,23.31,23.37,107300.0,20.3307,20.3393,20.2352,20.2873,107300.0
2005-11-30 11:00:00,23.37,23.43,23.36,23.42,44500.0,20.2873,20.3393,20.2786,20.3307,44500.0
2005-11-30 11:30:00,23.42,23.44,23.27,23.27,75100.0,20.3307,20.348,20.2005,20.2005,75100.0
2005-11-30 12:00:00,23.29,23.29,23.18,23.25,50300.0,20.2178,20.2178,20.1223,20.1831,50300.0
2005-11-30 12:30:00,23.24,23.34,23.24,23.33,36700.0,20.1744,20.2612,20.1744,20.2525,36700.0
2005-11-30 13:00:00,23.32,23.32,23.26,23.3,47300.0,20.2439,20.2439,20.1918,20.2265,47300.0
2005-11-30 13:30:00,23.3,23.35,23.3,23.32,80900.0,20.2265,20.2699,20.2265,20.2439,80900.0
2005-11-30 14:00:00,23.33,23.45,23.32,23.43,98300.0,20.2525,20.3567,20.2439,20.3393,98300.0
2005-11-30 14:30:00,23.43,23.5,23.42,23.49,100100.0,20.3393,20.4001,20.3307,20.3914,100100.0
2005-11-30 15:00:00,23.48,23.58,23.44,23.55,169500.0,20.3828,20.4696,20.348,20.4435,169500.0
2005-11-30 15:30:00,23.55,23.68,23.51,23.59,346300.0,20.4435,20.5564,20.4088,20.4782,346300.0
2005-12-01 09:30:00,23.65,23.78,23.52,23.52,99700.0,20.5303,20.6432,20.4175,20.4175,99700.0
2005-12-01 10:00:00,23.53,23.53,23.39,23.46,115200.0,20.4262,20.4262,20.3046,20.3654,115200.0
2005-12-01 10:30:00,23.44,23.44,23.26,23.27,66100.0,20.348,20.348,20.1918,20.2005,66100.0
2005-12-01 11:00:00,23.27,23.3,23.16,23.23,175400.0,20.2005,20.2265,20.105,20.1657,175400.0
2005-12-01 11:30:00,23.24,23.38,23.2,23.2,125700.0,20.1744,20.2959,20.1397,20.1397,125700.0
2005-12-01 12:00:00,23.2,23.24,23.19,23.21,76600.0,20.1397,20.1744,20.131,20.1484,76600.0
2005-12-01 12:30:00,23.21,23.38,23.21,23.35,71300.0,20.1484,20.2959,20.1484,20.2699,71300.0
2005-12-01 13:00:00,23.36,23.4,23.35,23.4,72600.0,20.2786,20.3133,20.2699,20.3133,72600.0
2005-12-01 13:30:00,23.39,23.47,23.39,23.46,73400.0,20.3046,20.3741,20.3046,20.3654,73400.0
2005-12-01 14:00:00,23.46,23.51,23.36,23.42,141600.0,20.3654,20.4088,20.2786,20.3307,141600.0
2005-12-01 14:30:00,23.42,23.42,23.26,23.3,135300.0,20.3307,20.3307,20.1918,20.2265,135300.0
2005-12-01 15:00:00,23.3,23.32,23.2,23.26,187900.0,20.2265,20.2439,20.1397,20.1918,187900.0
2005-12-01 15:30:00,23.25,23.34,23.21,23.31,161000.0,20.1831,20.2612,20.1484,20.2352,161000.0
2005-12-02 09:30:00,23.46,23.8,23.46,23.68,151000.0,20.3654,20.6605,20.3654,20.5564,151000.0
2005-12-02 10:00:00,23.69,24.0,23.69,23.99,215400.0,20.565,20.8342,20.565,20.8255,215400.0
2005-12-02 10:30:00,23.99,24.3,23.97,24.26,187300.0,20.8255,21.0946,20.8081,21.0599,187300.0
2005-12-02 11:00:00,24.27,24.36,24.2,24.3,125400.0,21.0685,21.1467,21.0078,21.0946,125400.0
2005-12-02 11:30:00,24.29,24.34,24.26,24.27,96200.0,21.0859,21.1293,21.0599,21.0685,96200.0
2005-12-02 12:00:00,24.27,24.28,24.19,24.24,101100.0,21.0685,21.0772,20.9991,21.0425,101100.0
2005-12-02 12:30:00,24.24,24.25,24.2,24.22,43900.0,21.0425,21.0512,21.0078,21.0251,43900.0
2005-12-02 13:00:00,24.22,24.23,24.17,24.2,68900.0,21.0251,21.0338,20.9817,21.0078,68900.0
2005-12-02 13:30:00,24.2,24.24,24.19,24.2,85700.0,21.0078,21.0425,20.9991,21.0078,85700.0
2005-12-02 14:00:00,24.2,24.25,24.18,24.25,71500.0,21.0078,21.0512,20.9904,21.0512,71500.0
2005-12-02 14:30:00,24.23,24.32,24.22,24.32,125300.0,21.0338,21.1119,21.0251,21.1119,125300.0
2005-12-02 15:00:00,24.32,24.51,24.3,24.44,134300.0,21.1119,21.2769,21.0946,21.2161,134300.0
2005-12-02 15:30:00,24.44,24.56,24.38,24.47,173200.0,21.2161,21.3203,21.164,21.2422,173200.0
2005-12-05 09:30:00,24.55,24.68,24.3,24.53,145900.0,21.3116,21.4245,21.0946,21.2942,145900.0
2005-12-05 10:00:00,24.53,24.53,24.27,24.35,133600.0,21.2942,21.2942,21.0685,21.138,133600.0
2005-12-05 10:30:00,24.32,24.43,24.23,24.33,121500.0,21.1119,21.2074,21.0338,21.1206,121500.0
2005-12-05 11:00:00,24.33,24.44,24.29,24.43,109500.0,21.1206,21.2161,21.0859,21.2074,109500.0
2005-12-05 11:30:00,24.43,24.46,24.37,24.44,160800.0,21.2074,21.2335,21.1554,21.2161,160800.0
2005-12-05 12:00:00,24.43,24.5,24.41,24.48,74300.0,21.2074,21.2682,21.1901,21.2508,74300.0
2005-12-05 12:30:00,24.48,24.55,24.4,24.55,137400.0,21.2508,21.3116,21.1814,21.3116,137400.0
2005-12-05 13:00:00,24.53,24.67,24.51,24.6,167300.0,21.2942,21.4158,21.2769,21.355,167300.0
2005-12-05 13:30:00,24.61,24.62,24.53,24.56,73600.0,21.3637,21.3724,21.2942,21.3203,73600.0
2005-12-05 14:00:00,24.56,24.59,24.52,24.55,83400.0,21.3203,21.3463,21.2856,21.3116,83400.0
2005-12-05 14:30:00,24.56,24.62,24.52,24.57,108300.0,21.3203,21.3724,21.2856,21.329,108300.0
2005-12-05 15:00:00,24.58,24.63,24.55,24.56,113000.0,21.3376,21.3811,21.3116,21.3203,113000.0
2005-12-05 15:30:00,24.57,24.65,24.54,24.6,230600.0,21.329,21.3984,21.3029,21.355,230600.0
2005-12-06 09:30:00,24.79,24.98,24.6,24.63,104000.0,21.5199,21.6849,21.355,21.3811,104000.0
2005-12-06 10:00:00,24.63,24.65,24.54,24.63,66600.0,21.3811,21.3984,21.3029,21.3811,66600.0
2005-12-06 10:30:00,24.61,24.75,24.6,24.72,53000.0,21.3637,21.4852,21.355,21.4592,53000.0
2005-12-06 11:00:00,24.72,24.79,24.7,24.75,75500.0,21.4592,21.5199,21.4418,21.4852,75500.0
2005-12-06 11:30:00,24.76,24.83,24.74,24.81,72400.0,21.4939,21.5547,21.4765,21.5373,72400.0
2005-12-06 12:00:00,24.82,24.89,24.82,24.88,58100.0,21.546,21.6068,21.546,21.5981,58100.0
2005-12-06 12:30:00,24.88,24.91,24.81,24.81,65500.0,21.5981,21.6241,21.5373,21.5373,65500.0
2005-12-06 13:00:00,24.83,24.85,24.75,24.83,37700.0,21.5547,21.572,21.4852,21.5547,37700.0
2005-12-06 13:30:00,24.82,24.89,24.78,24.88,68500.0,21.546,21.6068,21.5113,21.5981,68500.0
2005-12-06 14:00:00,24.88,24.88,24.67,24.77,92400.0,21.5981,21.5981,21.4158,21.5026,92400.0
2005-12-06 14:30:00,24.77,24.8,24.74,24.77,69200.0,21.5026,21.5286,21.4765,21.5026,69200.0
2005-12-06 15:00:00,24.78,24.81,24.76,24.77,114700.0,21.5113,21.5373,21.4939,21.5026,114700.0
2005-12-06 15:30:00,24.76,24.79,24.71,24.78,158300.0,21.4939,21.5199,21.4505,21.5113,158300.0
2005-12-07 09:30:00,24.77,24.88,24.53,24.58,84400.0,21.5026,21.5981,21.2942,21.3376,84400.0
2005-12-07 10:00:00,24.56,24.8,24.53,24.72,78900.0,21.3203,21.5286,21.2942,21.4592,78900.0
2005-12-07 10:30:00,24.74,25.5,24.73,25.11,493500.0,21.4765,22.1363,21.4679,21.7977,493500.0
2005-12-07 11:00:00,25.11,25.13,24.92,24.99,125700.0,21.7977,21.8151,21.6328,21.6936,125700.0
2005-12-07 11:30:00,24.98,25.02,24.89,24.89,38400.0,21.6849,21.7196,21.6068,21.6068,38400.0
2005-12-07 12:00:00,24.89,24.9,24.79,24.82,58900.0,21.6068,21.6154,21.5199,21.546,58900.0
2005-12-07 12:30:00,24.82,24.84,24.77,24.77,75000.0,21.546,21.5634,21.5026,21.5026,75000.0
2005-12-07 13:00:00,24.8,24.85,24.75,24.79,62200.0,21.5286,21.572,21.4852,21.5199,62200.0
2005-12-07 13:30:00,24.79,24.89,24.75,24.88,73000.0,21.5199,21.6068,21.4852,21.5981,73000.0
2005-12-07 14:00:00,24.88,25.05,24.8,24.84,158300.0,21.5981,21.7457,21.5286,21.5634,158300.0
2005-12-07 14:30:00,24.84,24.88,24.81,24.81,63900.0,21.5634,21.5981,21.5373,21.5373,63900.0
2005-12-07 15:00:00,24.81,24.82,24.75,24.75,92200.0,21.5373,21.546,21.4852,21.4852,92200.0
2005-12-07 15:30:00,24.75,24.81,24.72,24.76,312400.0,21.4852,21.5373,21.4592,21.4939,312400.0
2005-12-08 09:30:00,24.9,24.9,24.59,24.72,46000.0,21.6154,21.6154,21.3463,21.4592,46000.0
2005-12-08 10:00:00,24.72,24.87,24.71,24.85,47900.0,21.4592,21.5894,21.4505,21.572,47900.0
2005-12-08 10:30:00,24.86,24.94,24.82,24.94,196800.0,21.5807,21.6502,21.546,21.6502,196800.0
2005-12-08 11:00:00,24.94,24.99,24.9,24.91,116400.0,21.6502,21.6936,21.6154,21.6241,116400.0
2005-12-08 11:30:00,24.92,25.02,24.92,25.01,106000.0,21.6328,21.7196,21.6328,21.7109,106000.0
2005-12-08 12:00:00,25.01,25.02,24.94,25.0,57700.0,21.7109,21.7196,21.6502,21.7022,57700.0
2005-12-08 12:30:00,25.0,25.01,24.97,24.97,55900.0,21.7022,21.7109,21.6762,21.6762,55900.0
2005-12-08 13:00:00,24.96,24.97,24.85,24.86,40400.0,21.6675,21.6762,21.572,21.5807,40400.0
2005-12-08 13:30:00,24.86,24.91,24.85,24.87,39600.0,21.5807,21.6241,21.572,21.5894,39600.0
2005-12-08 14:00:00,24.86,24.86,24.78,24.82,55900.0,21.5807,21.5807,21.5113,21.546,55900.0
2005-12-08 14:30:00,24.81,24.85,24.74,24.75,50700.0,21.5373,21.572,21.4765,21.4852,50700.0
2005-12-08 15:00:00,24.76,24.83,24.75,24.81,87300.0,21.4939,21.5547,21.4852,21.5373,87300.0
2005-12-08 15:30:00,24.81,24.84,24.76,24.82,112700.0,21.5373,21.5634,21.4939,21.546,112700.0
2005-12-09 09:30:00,25.02,25.25,24.96,25.09,272300.0,21.7196,21.9193,21.6675,21.7804,272300.0
2005-12-09 10:00:00,25.04,25.07,24.66,24.72,174100.0,21.737,21.763,21.4071,21.4592,174100.0
2005-12-09 10:30:00,24.73,24.88,24.67,24.88,136200.0,21.4679,21.5981,21.4158,21.5981,136200.0
2005-12-09 11:00:00,24.87,24.91,24.81,24.84,143200.0,21.5894,21.6241,21.5373,21.5634,143200.0
2005-12-09 11:30:00,24.85,24.9,24.79,24.84,107500.0,21.572,21.6154,21.5199,21.5634,107500.0
2005-12-09 12:00:00,24.84,25.17,24.84,24.92,104700.0,21.5634,21.8498,21.5634,21.6328,104700.0
2005-12-09 12:30:00,24.92,24.94,24.9,24.93,52100.0,21.6328,21.6502,21.6154,21.6415,52100.0
2005-12-09 13:00:00,24.92,24.99,24.91,24.94,52000.0,21.6328,21.6936,21.6241,21.6502,52000.0
2005-12-09 13:30:00,24.94,24.95,24.88,24.89,63100.0,21.6502,21.6588,21.5981,21.6068,63100.0
2005-12-09 14:00:00,24.89,24.9,24.82,24.89,50800.0,21.6068,21.6154,21.546,21.6068,50800.0
2005-12-09 14:30:00,24.89,24.9,24.84,24.87,94400.0,21.6068,21.6154,21.5634,21.5894,94400.0
2005-12-09 15:00:00,24.87,24.87,24.75,24.76,165000.0,21.5894,21.5894,21.4852,21.4939,165000.0
2005-12-09 15:30:00,24.76,24.8,24.75,24.79,85600.0,21.4939,21.5286,21.4852,21.5199,85600.0
2005-12-12 09:30:00,24.99,25.05,24.81,24.85,68300.0,21.6936,21.7457,21.5373,21.572,68300.0
2005-12-12 10:00:00,24.85,24.9,24.82,24.88,45900.0,21.572,21.6154,21.546,21.5981,45900.0
2005-12-12 10:30:00,24.88,24.89,24.79,24.81,72400.0,21.5981,21.6068,21.5199,21.5373,72400.0
2005-12-12 11:00:00,24.82,24.9,24.82,24.87,54100.0,21.546,21.6154,21.546,21.5894,54100.0
2005-12-12 11:30:00,24.86,24.95,24.86,24.95,43600.0,21.5807,21.6588,21.5807,21.6588,43600.0
2005-12-12 12:00:00,24.95,24.98,24.88,24.88,69800.0,21.6588,21.6849,21.5981,21.5981,69800.0
2005-12-12 12:30:00,24.88,24.94,24.86,24.9,74400.0,21.5981,21.6502,21.5807,21.6154,74400.0
2005-12-12 13:00:00,24.9,24.94,24.86,24.94,53700.0,21.6154,21.6502,21.5807,21.6502,53700.0
2005-12-12 13:30:00,24.94,24.97,24.88,24.97,65400.0,21.6502,21.6762,21.5981,21.6762,65400.0
2005-12-12 14:00:00,24.96,24.98,24.93,24.97,74800.0,21.6675,21.6849,21.6415,21.6762,74800.0
2005-12-12 14:30:00,24.97,25.05,24.95,25.0,142600.0,21.6762,21.7457,21.6588,21.7022,142600.0
2005-12-12 15:00:00,24.99,25.0,24.93,24.94,98000.0,21.6936,21.7022,21.6415,21.6502,98000.0
2005-12-12 15:30:00,24.93,24.95,24.85,24.89,82900.0,21.6415,21.6588,21.572,21.6068,82900.0
2005-12-13 09:30:00,24.94,24.94,24.7,24.79,49600.0,21.6502,21.6502,21.4418,21.5199,49600.0
2005-12-13 10:00:00,24.78,24.91,24.55,24.59,59400.0,21.5113,21.6241,21.3116,21.3463,59400.0
2005-12-13 10:30:00,24.58,24.74,24.57,24.71,47100.0,21.3376,21.4765,21.329,21.4505,47100.0
2005-12-13 11:00:00,24.71,24.73,24.67,24.68,62800.0,21.4505,21.4679,21.4158,21.4245,62800.0
2005-12-13 11:30:00,24.69,24.72,24.64,24.67,107800.0,21.4331,21.4592,21.3897,21.4158,107800.0
2005-12-13 12:00:00,24.68,24.73,24.65,24.68,112100.0,21.4245,21.4679,21.3984,21.4245,112100.0
2005-12-13 12:30:00,24.68,24.76,24.6,24.62,100600.0,21.4245,21.4939,21.355,21.3724,100600.0
2005-12-13 13:00:00,24.62,24.64,24.53,24.64,94600.0,21.3724,21.3897,21.2942,21.3897,94600.0
2005-12-13 13:30:00,24.64,24.65,24.6,24.61,48100.0,21.3897,21.3984,21.355,21.3637,48100.0
2005-12-13 14:00:00,24.61,24.86,24.59,24.73,80500.0,21.3637,21.5807,21.3463,21.4679,80500.0
2005-12-13 14:30:00,24.73,24.95,24.73,24.92,149900.0,21.4679,21.6588,21.4679,21.6328,149900.0
2005-12-13 15:00:00,24.91,24.92,24.83,24.85,98600.0,21.6241,21.6328,21.5547,21.572,98600.0
2005-12-13 15:30:00,24.86,25.0,24.83,24.99,267000.0,21.5807,21.7022,21.5547,21.6936,267000.0
2005-12-14 09:30:00,25.11,25.81,25.11,25.54,292900.0,21.7977,22.4054,21.7977,22.171,292900.0
2005-12-14 10:00:00,25.53,25.98,25.5,25.96,336900.0,22.1623,22.553,22.1363,22.5356,336900.0
2005-12-14 10:30:00,25.96,26.02,25.78,25.78,466300.0,22.5356,22.5877,22.3794,22.3794,466300.0
2005-12-14 11:00:00,25.8,25.86,25.74,25.74,89300.0,22.3967,22.4488,22.3446,22.3446,89300.0
2005-12-14 11:30:00,25.74,25.8,25.62,25.63,118100.0,22.3446,22.3967,22.2405,22.2491,118100.0
2005-12-14 12:00:00,25.62,25.74,25.52,25.66,50100.0,22.2405,22.3446,22.1537,22.2752,50100.0
2005-12-14 12:30:00,25.66,25.69,25.61,25.61,40500.0,22.2752,22.3012,22.2318,22.2318,40500.0
2005-12-14 13:00:00,25.61,25.62,25.56,25.62,332100.0,22.2318,22.2405,22.1884,22.2405,332100.0
2005-12-14 13:30:00,25.63,25.68,25.57,25.57,73000.0,22.2491,22.2925,22.1971,22.1971,73000.0
2005-12-14 14:00:00,25.56,25.58,25.48,25.48,40000.0,22.1884,22.2057,22.1189,22.1189,40000.0
2005-12-14 14:30:00,25.49,25.49,25.39,25.43,102300.0,22.1276,22.1276,22.0408,22.0755,102300.0
2005-12-14 15:00:00,25.43,25.52,25.39,25.5,51700.0,22.0755,22.1537,22.0408,22.1363,51700.0
2005-12-14 15:30:00,25.51,25.57,25.4,25.48,96500.0,22.145,22.1971,22.0495,22.1189,96500.0
2005-12-15 09:30:00,25.05,25.19,25.03,25.07,146800.0,21.7457,21.8672,21.7283,21.763,146800.0
2005-12-15 10:00:00,25.09,25.12,24.8,24.85,58700.0,21.7804,21.8064,21.5286,21.572,58700.0
2005-12-15 10:30:00,24.85,25.11,24.82,25.08,120800.0,21.572,21.7977,21.546,21.7717,120800.0
2005-12-15 11:00:00,25.09,25.12,25.01,25.1,100200.0,21.7804,21.8064,21.7109,21.7891,100200.0
2005-12-15 11:30:00,25.09,25.12,25.0,25.11,66700.0,21.7804,21.8064,21.7022,21.7977,66700.0
2005-12-15 12:00:00,25.11,25.12,25.06,25.08,146100.0,21.7977,21.8064,21.7543,21.7717,146100.0
2005-12-15 12:30:00,25.08,25.17,25.05,25.08,66900.0,21.7717,21.8498,21.7457,21.7717,66900.0
2005-12-15 13:00:00,25.09,25.1,24.98,24.99,53500.0,21.7804,21.7891,21.6849,21.6936,53500.0
2005-12-15 13:30:00,24.99,25.07,24.98,25.06,39000.0,21.6936,21.763,21.6849,21.7543,39000.0
2005-12-15 14:00:00,25.06,25.1,25.04,25.07,42100.0,21.7543,21.7891,21.737,21.763,42100.0
2005-12-15 14:30:00,25.07,25.08,24.96,24.97,65400.0,21.763,21.7717,21.6675,21.6762,65400.0
2005-12-15 15:00:00,24.98,25.02,24.94,25.01,95300.0,21.6849,21.7196,21.6502,21.7109,95300.0
2005-12-15 15:30:00,25.01,25.09,24.99,25.06,102700.0,21.7109,21.7804,21.6936,21.7543,102700.0
2005-12-16 09:30:00,25.0,25.1,24.93,25.1,321200.0,21.7022,21.7891,21.6415,21.7891,321200.0
2005-12-16 10:00:00,25.1,25.1,25.02,25.02,104600.0,21.7891,21.7891,21.7196,21.7196,104600.0
2005-12-16 10:30:00,25.01,25.03,24.5,24.84,174900.0,21.7109,21.7283,21.2682,21.5634,174900.0
2005-12-16 11:00:00,24.83,25.0,24.79,24.99,87900.0,21.5547,21.7022,21.5199,21.6936,87900.0
2005-12-16 11:30:00,24.99,25.05,24.96,25.0,62100.0,21.6936,21.7457,21.6675,21.7022,62100.0
2005-12-16 12:00:00,25.0,25.0,24.98,25.0,49700.0,21.7022,21.7022,21.6849,21.7022,49700.0
2005-12-16 12:30:00,25.0,25.0,24.93,24.93,39600.0,21.7022,21.7022,21.6415,21.6415,39600.0
2005-12-16 13:00:00,24.92,24.99,24.91,24.95,28900.0,21.6328,21.6936,21.6241,21.6588,28900.0
2005-12-16 13:30:00,24.95,24.98,24.93,24.95,40700.0,21.6588,21.6849,21.6415,21.6588,40700.0
2005-12-16 14:00:00,24.96,24.96,24.94,24.95,37700.0,21.6675,21.6675,21.6502,21.6588,37700.0
2005-12-16 14:30:00,24.94,24.96,24.92,24.94,62200.0,21.6502,21.6675,21.6328,21.6502,62200.0
2005-12-16 15:00:00,24.93,24.95,24.91,24.95,49800.0,21.6415,21.6588,21.6241,21.6588,49800.0
2005-12-16 15:30:00,24.95,25.02,24.95,25.01,199700.0,21.6588,21.7196,21.6588,21.7109,199700.0
2005-12-19 09:30:00,25.25,25.93,25.25,25.53,178100.0,21.9193,22.5096,21.9193,22.1623,178100.0
2005-12-19 10:00:00,25.53,25.57,25.43,25.51,135300.0,22.1623,22.1971,22.0755,22.145,135300.0
2005-12-19 10:30:00,25.52,26.34,25.52,25.83,462400.0,22.1537,22.8655,22.1537,22.4228,462400.0
2005-12-19 11:00:00,25.88,26.0,25.62,25.68,171800.0,22.4662,22.5703,22.2405,22.2925,171800.0
2005-12-19 11:30:00,25.69,25.73,25.52,25.56,343100.0,22.3012,22.336,22.1537,22.1884,343100.0
2005-12-19 12:00:00,25.56,25.57,25.31,25.4,104900.0,22.1884,22.1971,21.9714,22.0495,104900.0
2005-12-19 12:30:00,25.4,25.5,25.38,25.49,52800.0,22.0495,22.1363,22.0321,22.1276,52800.0
2005-12-19 13:00:00,25.5,25.53,25.41,25.52,67100.0,22.1363,22.1623,22.0582,22.1537,67100.0
2005-12-19 13:30:00,25.52,25.58,25.46,25.52,82700.0,22.1537,22.2057,22.1016,22.1537,82700.0
2005-12-19 14:00:00,25.53,25.53,25.41,25.44,62500.0,22.1623,22.1623,22.0582,22.0842,62500.0
2005-12-19 14:30:00,25.42,25.54,25.41,25.45,102900.0,22.0668,22.171,22.0582,22.0929,102900.0
2005-12-19 15:00:00,25.44,25.48,25.41,25.45,98200.0,22.0842,22.1189,22.0582,22.0929,98200.0
2005-12-19 15:30:00,25.45,25.51,25.43,25.48,240300.0,22.0929,22.145,22.0755,22.1189,240300.0
2005-12-20 09:30:00,25.37,25.49,25.35,25.48,72900.0,22.0234,22.1276,22.0061,22.1189,72900.0
2005-12-20 10:00:00,25.48,25.7,25.46,25.55,202300.0,22.1189,22.3099,22.1016,22.1797,202300.0
2005-12-20 10:30:00,25.55,25.56,25.46,25.48,126200.0,22.1797,22.1884,22.1016,22.1189,126200.0
2005-12-20 11:00:00,25.47,25.54,25.47,25.52,66900.0,22.1102,22.171,22.1102,22.1537,66900.0
2005-12-20 11:30:00,25.53,25.57,25.5,25.52,95600.0,22.1623,22.1971,22.1363,22.1537,95600.0
2005-12-20 12:00:00,25.53,25.56,25.5,25.53,79100.0,22.1623,22.1884,22.1363,22.1623,79100.0
2005-12-20 12:30:00,25.52,25.61,25.52,25.61,32100.0,22.1537,22.2318,22.1537,22.2318,32100.0
2005-12-20 13:00:00,25.6,25.66,25.6,25.66,41000.0,22.2231,22.2752,22.2231,22.2752,41000.0
2005-12-20 13:30:00,25.65,25.73,25.64,25.7,44100.0,22.2665,22.336,22.2578,22.3099,44100.0
2005-12-20 14:00:00,25.71,25.71,25.62,25.68,66400.0,22.3186,22.3186,22.2405,22.2925,66400.0
2005-12-20 14:30:00,25.68,25.71,25.59,25.63,129800.0,22.2925,22.3186,22.2144,22.2491,129800.0
2005-12-20 15:00:00,25.65,25.73,25.64,25.71,83000.0,22.2665,22.336,22.2578,22.3186,83000.0
2005-12-20 15:30:00,25.7,25.75,25.66,25.74,168600.0,22.3099,22.3533,22.2752,22.3446,168600.0
2005-12-21 09:30:00,25.85,26.03,25.7,26.01,249700.0,22.4401,22.5964,22.3099,22.579,249700.0
2005-12-21 10:00:00,26.01,26.09,25.89,25.91,27700.0,22.579,22.6485,22.4748,22.4922,27700.0
2005-12-21 10:30:00,25.91,25.91,25.57,25.57,196500.0,22.4922,22.4922,22.1971,22.1971,196500.0
2005-12-21 11:00:00,25.57,25.63,25.56,25.58,47800.0,22.1971,22.2491,22.1884,22.2057,47800.0
2005-12-21 11:30:00,25.57,25.6,25.57,25.59,39400.0,22.1971,22.2231,22.1971,22.2144,39400.0
2005-12-21 12:00:00,25.58,25.63,25.57,25.61,64900.0,22.2057,22.2491,22.1971,22.2318,64900.0
2005-12-21 12:30:00,25.6,25.61,25.59,25.59,45100.0,22.2231,22.2318,22.2144,22.2144,45100.0
2005-12-21 13:00:00,25.6,25.61,25.51,25.59,24500.0,22.2231,22.2318,22.145,22.2144,24500.0
2005-12-21 13:30:00,25.6,25.61,25.47,25.54,34300.0,22.2231,22.2318,22.1102,22.171,34300.0
2005-12-21 14:00:00,25.54,25.6,25.51,25.55,59300.0,22.171,22.2231,22.145,22.1797,59300.0
2005-12-21 14:30:00,25.55,25.58,25.46,25.49,82900.0,22.1797,22.2057,22.1016,22.1276,82900.0
2005-12-21 15:00:00,25.49,25.5,25.39,25.42,66100.0,22.1276,22.1363,22.0408,22.0668,66100.0
2005-12-21 15:30:00,25.42,25.6,25.41,25.59,86800.0,22.0668,22.2231,22.0582,22.2144,86800.0
2005-12-22 09:30:00,25.76,25.76,25.5,25.54,123300.0,22.362,22.362,22.1363,22.171,123300.0
2005-12-22 10:00:00,25.59,25.61,25.4,25.43,51000.0,22.2144,22.2318,22.0495,22.0755,51000.0
2005-12-22 10:30:00,25.45,25.45,25.31,25.4,52400.0,22.0929,22.0929,21.9714,22.0495,52400.0
2005-12-22 11:00:00,25.4,25.46,25.34,25.41,56700.0,22.0495,22.1016,21.9974,22.0582,56700.0
2005-12-22 11:30:00,25.41,25.44,25.31,25.35,72400.0,22.0582,22.0842,21.9714,22.0061,72400.0
2005-12-22 12:00:00,25.35,25.39,25.33,25.36,43300.0,22.0061,22.0408,21.9887,22.0148,43300.0
2005-12-22 12:30:00,25.35,25.42,25.27,25.38,67600.0,22.0061,22.0668,21.9366,22.0321,67600.0
2005-12-22 13:00:00,25.38,25.43,25.37,25.41,35600.0,22.0321,22.0755,22.0234,22.0582,35600.0
2005-12-22 13:30:00,25.4,25.52,25.4,25.52,28900.0,22.0495,22.1537,22.0495,22.1537,28900.0
2005-12-22 14:00:00,25.52,25.56,25.52,25.55,38500.0,22.1537,22.1884,22.1537,22.1797,38500.0
2005-12-22 14:30:00,25.55,25.58,25.49,25.5,71100.0,22.1797,22.2057,22.1276,22.1363,71100.0
2005-12-22 15:00:00,25.5,25.58,25.49,25.56,91200.0,22.1363,22.2057,22.1276,22.1884,91200.0
2005-12-22 15:30:00,25.57,25.65,25.56,25.59,120300.0,22.1971,22.2665,22.1884,22.2144,120300.0
2005-12-23 09:30:00,25.75,26.07,25.74,25.89,283600.0,22.3533,22.6311,22.3446,22.4748,283600.0
2005-12-23 10:00:00,25.89,25.93,25.76,25.76,76500.0,22.4748,22.5096,22.362,22.362,76500.0
2005-12-23 10:30:00,25.79,25.94,25.79,25.9,72600.0,22.388,22.5183,22.388,22.4835,72600.0
2005-12-23 11:00:00,25.9,25.93,25.7,25.73,52400.0,22.4835,22.5096,22.3099,22.336,52400.0
2005-12-23 11:30:00,25.75,25.75,25.53,25.53,87800.0,22.3533,22.3533,22.1623,22.1623,87800.0
2005-12-23 12:00:00,25.55,25.65,25.52,25.64,42100.0,22.1797,22.2665,22.1537,22.2578,42100.0
2005-12-23 12:30:00,25.64,25.86,25.61,25.82,38700.0,22.2578,22.4488,22.2318,22.4141,38700.0
2005-12-23 13:00:00,25.84,25.85,25.75,25.8,42800.0,22.4314,22.4401,22.3533,22.3967,42800.0
2005-12-23 13:30:00,25.82,25.83,25.72,25.78,31000.0,22.4141,22.4228,22.3273,22.3794,31000.0
2005-12-23 14:00:00,25.79,25.79,25.73,25.78,39300.0,22.388,22.388,22.336,22.3794,39300.0
2005-12-23 14:30:00,25.78,25.91,25.78,25.86,43600.0,22.3794,22.4922,22.3794,22.4488,43600.0
2005-12-23 15:00:00,25.86,25.94,25.84,25.9,86100.0,22.4488,22.5183,22.4314,22.4835,86100.0
2005-12-23 15:30:00,25.91,25.91,25.76,25.87,108600.0,22.4922,22.4922,22.362,22.4575,108600.0
2005-12-27 09:30:00,25.75,25.93,25.65,25.75,149200.0,22.3533,22.5096,22.2665,22.3533,149200.0
2005-12-27 10:00:00,25.76,25.9,25.65,25.86,127000.0,22.362,22.4835,22.2665,22.4488,127000.0
2005-12-27 10:30:00,25.86,25.93,25.82,25.91,80400.0,22.4488,22.5096,22.4141,22.4922,80400.0
2005-12-27 11:00:00,25.9,26.05,25.86,26.03,109400.0,22.4835,22.6137,22.4488,22.5964,109400.0
2005-12-27 11:30:00,26.02,26.24,26.01,26.15,132200.0,22.5877,22.7787,22.579,22.7006,132200.0
2005-12-27 12:00:00,26.15,26.21,26.08,26.17,103000.0,22.7006,22.7526,22.6398,22.7179,103000.0
2005-12-27 12:30:00,26.17,26.23,26.08,26.09,68000.0,22.7179,22.77,22.6398,22.6485,68000.0
2005-12-27 13:00:00,26.1,26.13,25.87,26.04,147900.0,22.6571,22.6832,22.4575,22.6051,147900.0
2005-12-27 13:30:00,26.05,26.1,25.95,26.02,79900.0,22.6137,22.6571,22.5269,22.5877,79900.0
2005-12-27 14:00:00,26.02,26.07,25.99,25.99,125900.0,22.5877,22.6311,22.5617,22.5617,125900.0
2005-12-27 14:30:00,26.0,26.05,25.96,26.0,65900.0,22.5703,22.6137,22.5356,22.5703,65900.0
2005-12-27 15:00:00,26.01,26.04,25.98,26.03,110700.0,22.579,22.6051,22.553,22.5964,110700.0
2005-12-27 15:30:00,26.03,26.23,26.02,26.23,425700.0,22.5964,22.77,22.5877,22.77,425700.0
2005-12-28 09:30:00,26.15,26.17,25.9,25.98,101400.0,22.7006,22.7179,22.4835,22.553,101400.0
2005-12-28 10:00:00,25.95,26.05,25.89,25.89,51700.0,22.5269,22.6137,22.4748,22.4748,51700.0
2005-12-28 10:30:00,25.9,25.92,25.78,25.81,56300.0,22.4835,22.5009,22.3794,22.4054,56300.0
2005-12-28 11:00:00,25.83,25.88,25.8,25.88,30700.0,22.4228,22.4662,22.3967,22.4662,30700.0
2005-12-28 11:30:00,25.89,25.94,25.88,25.9,26400.0,22.4748,22.5183,22.4662,22.4835,26400.0
2005-12-28 12:00:00,25.9,25.94,25.86,25.9,28900.0,22.4835,22.5183,22.4488,22.4835,28900.0
2005-12-28 12:30:00,25.9,25.94,25.86,25.91,18900.0,22.4835,22.5183,22.4488,22.4922,18900.0
2005-12-28 13:00:00,25.91,25.92,25.78,25.8,30200.0,22.4922,22.5009,22.3794,22.3967,30200.0
2005-12-28 13:30:00,25.8,25.85,25.79,25.82,33100.0,22.3967,22.4401,22.388,22.4141,33100.0
2005-12-28 14:00:00,25.82,25.86,25.8,25.8,24800.0,22.4141,22.4488,22.3967,22.3967,24800.0
2005-12-28 14:30:00,25.8,25.91,25.8,25.88,40200.0,22.3967,22.4922,22.3967,22.4662,40200.0
2005-12-28 15:00:00,25.88,25.91,25.84,25.9,51700.0,22.4662,22.4922,22.4314,22.4835,51700.0
2005-12-28 15:30:00,25.89,25.93,25.82,25.83,104200.0,22.4748,22.5096,22.4141,22.4228,104200.0
2005-12-29 09:30:00,26.1,26.15,25.89,26.14,118700.0,22.6571,22.7006,22.4748,22.6919,118700.0
2005-12-29 10:00:00,26.14,26.27,26.1,26.14,92400.0,22.6919,22.8047,22.6571,22.6919,92400.0
2005-12-29 10:30:00,26.15,26.26,26.13,26.26,59900.0,22.7006,22.796,22.6832,22.796,59900.0
2005-12-29 11:00:00,26.25,26.38,26.23,26.3,113600.0,22.7874,22.9002,22.77,22.8308,113600.0
2005-12-29 11:30:00,26.3,26.32,26.18,26.18,36500.0,22.8308,22.8481,22.7266,22.7266,36500.0
2005-12-29 12:00:00,26.18,26.22,26.15,26.18,58800.0,22.7266,22.7613,22.7006,22.7266,58800.0
2005-12-29 12:30:00,26.17,26.21,26.16,26.18,63700.0,22.7179,22.7526,22.7092,22.7266,63700.0
2005-12-29 13:00:00,26.18,26.21,26.16,26.16,35000.0,22.7266,22.7526,22.7092,22.7092,35000.0
2005-12-29 13:30:00,26.17,26.17,26.07,26.1,28900.0,22.7179,22.7179,22.6311,22.6571,28900.0
2005-12-29 14:00:00,26.1,26.16,26.08,26.12,66900.0,22.6571,22.7092,22.6398,22.6745,66900.0
2005-12-29 14:30:00,26.11,26.27,26.11,26.26,81400.0,22.6658,22.8047,22.6658,22.796,81400.0
2005-12-29 15:00:00,26.26,26.3,26.13,26.14,91000.0,22.796,22.8308,22.6832,22.6919,91000.0
2005-12-29 15:30:00,26.14,26.19,25.97,25.98,240800.0,22.6919,22.7353,22.5443,22.553,240800.0
2005-12-30 09:30:00,26.08,26.18,25.96,26.16,118400.0,22.6398,22.7266,22.5356,22.7092,118400.0
2005-12-30 10:00:00,26.17,26.18,26.02,26.06,69700.0,22.7179,22.7266,22.5877,22.6224,69700.0
2005-12-30 10:30:00,26.07,26.07,25.85,25.99,52700.0,22.6311,22.6311,22.4401,22.5617,52700.0
2005-12-30 11:00:00,25.99,26.02,25.98,26.0,30700.0,22.5617,22.5877,22.553,22.5703,30700.0
2005-12-30 11:30:00,26.01,26.03,25.98,26.01,24700.0,22.579,22.5964,22.553,22.579,24700.0
2005-12-30 12:00:00,26.0,26.03,26.0,26.0,31500.0,22.5703,22.5964,22.5703,22.5703,31500.0
2005-12-30 12:30:00,26.01,26.07,26.0,26.05,45700.0,22.579,22.6311,22.5703,22.6137,45700.0
2005-12-30 13:00:00,26.05,26.07,26.05,26.07,39100.0,22.6137,22.6311,22.6137,22.6311,39100.0
2005-12-30 13:30:00,26.07,26.08,26.05,26.06,31200.0,22.6311,22.6398,22.6137,22.6224,31200.0
2005-12-30 14:00:00,26.05,26.11,26.04,26.1,64800.0,22.6137,22.6658,22.6051,22.6571,64800.0
2005-12-30 14:30:00,26.1,26.13,26.08,26.1,58700.0,22.6571,22.6832,22.6398,22.6571,58700.0
2005-12-30 15:00:00,26.1,26.26,26.1,26.24,186300.0,22.6571,22.796,22.6571,22.7787,186300.0
2005-12-30 15:30:00,26.24,26.35,26.06,26.22,289100.0,22.7787,22.8742,22.6224,22.7613,289100.0
2006-01-03 09:30:00,26.35,26.37,26.0,26.17,162200.0,22.8742,22.8915,22.5703,22.7179,162200.0
2006-01-03 10:00:00,26.17,26.2,25.83,25.84,167000.0,22.7179,22.744,22.4228,22.4314,167000.0
2006-01-03 10:30:00,25.84,25.89,25.8,25.84,109400.0,22.4314,22.4748,22.3967,22.4314,109400.0
2006-01-03 11:00:00,25.85,25.87,25.83,25.87,71500.0,22.4401,22.4575,22.4228,22.4575,71500.0
2006-01-03 11:30:00,25.86,25.93,25.84,25.85,73600.0,22.4488,22.5096,22.4314,22.4401,73600.0
2006-01-03 12:00:00,25.85,25.87,25.77,25.81,87100.0,22.4401,22.4575,22.3707,22.4054,87100.0
2006-01-03 12:30:00,25.81,25.89,25.8,25.86,58400.0,22.4054,22.4748,22.3967,22.4488,58400.0
2006-01-03 13:00:00,25.86,25.88,25.8,25.82,68600.0,22.4488,22.4662,22.3967,22.4141,68600.0
2006-01-03 13:30:00,25.82,25.92,25.8,25.86,76100.0,22.4141,22.5009,22.3967,22.4488,76100.0
2006-01-03 14:00:00,25.85,26.0,25.85,25.95,79000.0,22.4401,22.5703,22.4401,22.5269,79000.0
2006-01-03 14:30:00,25.96,26.0,25.96,25.97,55700.0,22.5356,22.5703,22.5356,22.5443,55700.0
2006-01-03 15:00:00,25.98,26.01,25.93,25.94,220900.0,22.553,22.579,22.5096,22.5183,220900.0
2006-01-03 15:30:00,25.95,25.99,25.89,25.98,171300.0,22.5269,22.5617,22.4748,22.553,171300.0
2006-01-04 09:30:00,26.25,26.7,26.01,26.7,456100.0,22.7874,23.178,22.579,23.178,456100.0
2006-01-04 10:00:00,26.7,26.96,26.36,26.46,165500.0,23.178,23.4037,22.8828,22.9697,165500.0
2006-01-04 10:30:00,26.45,26.58,26.41,26.5,158600.0,22.961,23.0738,22.9263,23.0044,158600.0
2006-01-04 11:00:00,26.5,26.7,26.44,26.59,148200.0,23.0044,23.178,22.9523,23.0825,148200.0
2006-01-04 11:30:00,26.6,26.6,26.45,26.49,186400.0,23.0912,23.0912,22.961,22.9957,186400.0
2006-01-04 12:00:00,26.48,26.54,26.36,26.45,142500.0,22.987,23.0391,22.8828,22.961,142500.0
2006-01-04 12:30:00,26.45,26.51,26.36,26.47,78800.0,22.961,23.0131,22.8828,22.9783,78800.0
2006-01-04 13:00:00,26.47,26.52,26.38,26.46,120900.0,22.9783,23.0217,22.9002,22.9697,120900.0
2006-01-04 13:30:00,26.46,26.54,26.4,26.46,107300.0,22.9697,23.0391,22.9176,22.9697,107300.0
2006-01-04 14:00:00,26.46,26.52,26.43,26.46,98400.0,22.9697,23.0217,22.9436,22.9697,98400.0
2006-01-04 14:30:00,26.48,26.5,26.4,26.47,127300.0,22.987,23.0044,22.9176,22.9783,127300.0
2006-01-04 15:00:00,26.47,26.47,26.3,26.32,158600.0,22.9783,22.9783,22.8308,22.8481,158600.0
2006-01-04 15:30:00,26.32,26.4,26.2,26.27,340900.0,22.8481,22.9176,22.744,22.8047,340900.0
2006-01-05 09:30:00,25.5,25.5,24.89,25.29,889500.0,22.1363,22.1363,21.6068,21.954,889500.0
2006-01-05 10:00:00,25.29,25.8,25.25,25.53,616400.0,21.954,22.3967,21.9193,22.1623,616400.0
2006-01-05 10:30:00,25.51,25.66,25.34,25.55,371200.0,22.145,22.2752,21.9974,22.1797,371200.0
2006-01-05 11:00:00,25.55,25.64,25.44,25.45,277000.0,22.1797,22.2578,22.0842,22.0929,277000.0
2006-01-05 11:30:00,25.45,25.55,25.16,25.26,245600.0,22.0929,22.1797,21.8411,21.928,245600.0
2006-01-05 12:00:00,25.27,25.28,25.12,25.14,214600.0,21.9366,21.9453,21.8064,21.8238,214600.0
2006-01-05 12:30:00,25.15,25.2,25.03,25.15,274300.0,21.8325,21.8759,21.7283,21.8325,274300.0
2006-01-05 13:00:00,25.15,25.15,24.6,24.83,535400.0,21.8325,21.8325,21.355,21.5547,535400.0
2006-01-05 13:30:00,24.84,25.05,24.7,24.72,223500.0,21.5634,21.7457,21.4418,21.4592,223500.0
2006-01-05 14:00:00,24.71,24.95,24.71,24.88,312200.0,21.4505,21.6588,21.4505,21.5981,312200.0
2006-01-05 14:30:00,24.87,25.09,24.83,25.08,184300.0,21.5894,21.7804,21.5547,21.7717,184300.0
2006-01-05 15:00:00,25.08,25.27,25.0,25.19,375900.0,21.7717,21.9366,21.7022,21.8672,375900.0
2006-01-05 15:30:00,25.18,25.21,25.01,25.07,535400.0,21.8585,21.8845,21.7109,21.763,535400.0
2006-01-06 09:30:00,25.1,25.37,25.1,25.37,171700.0,21.7891,22.0234,21.7891,22.0234,171700.0
2006-01-06 10:00:00,25.36,25.39,25.25,25.25,150300.0,22.0148,22.0408,21.9193,21.9193,150300.0
2006-01-06 10:30:00,25.25,25.36,25.23,25.36,126900.0,21.9193,22.0148,21.9019,22.0148,126900.0
2006-01-06 11:00:00,25.37,25.67,25.35,25.65,384900.0,22.0234,22.2839,22.0061,22.2665,384900.0
2006-01-06 11:30:00,25.65,25.69,25.53,25.57,202000.0,22.2665,22.3012,22.1623,22.1971,202000.0
2006-01-06 12:00:00,25.56,25.88,25.56,25.87,301700.0,22.1884,22.4662,22.1884,22.4575,301700.0
2006-01-06 12:30:00,25.86,25.89,25.79,25.86,237100.0,22.4488,22.4748,22.388,22.4488,237100.0
2006-01-06 13:00:00,25.86,25.86,25.72,25.77,314400.0,22.4488,22.4488,22.3273,22.3707,314400.0
2006-01-06 13:30:00,25.76,25.81,25.68,25.75,354600.0,22.362,22.4054,22.2925,22.3533,354600.0
2006-01-06 14:00:00,25.74,25.75,25.67,25.71,247800.0,22.3446,22.3533,22.2839,22.3186,247800.0
2006-01-06 14:30:00,25.71,26.23,25.71,26.02,331300.0,22.3186,22.77,22.3186,22.5877,331300.0
2006-01-06 15:00:00,26.02,26.24,25.96,26.06,250300.0,22.5877,22.7787,22.5356,22.6224,250300.0
2006-01-06 15:30:00,26.06,26.15,26.03,26.09,258500.0,22.6224,22.7006,22.5964,22.6485,258500.0
2006-01-09 09:30:00,25.9,25.98,25.8,25.89,183500.0,22.4835,22.553,22.3967,22.4748,183500.0
2006-01-09 10:00:00,25.89,25.9,25.79,25.83,133600.0,22.4748,22.4835,22.388,22.4228,133600.0
2006-01-09 10:30:00,25.83,25.9,25.76,25.78,111400.0,22.4228,22.4835,22.362,22.3794,111400.0
2006-01-09 11:00:00,25.77,25.8,25.73,25.77,91600.0,22.3707,22.3967,22.336,22.3707,91600.0
2006-01-09 11:30:00,25.76,25.9,25.75,25.89,164300.0,22.362,22.4835,22.3533,22.4748,164300.0
2006-01-09 12:00:00,25.8,26.14,25.8,26.09,350000.0,22.3967,22.6919,22.3967,22.6485,350000.0
2006-01-09 12:30:00,26.08,26.09,25.93,26.06,220600.0,22.6398,22.6485,22.5096,22.6224,220600.0
2006-01-09 13:00:00,26.06,26.27,26.06,26.24,62000.0,22.6224,22.8047,22.6224,22.7787,62000.0
2006-01-09 13:30:00,26.23,26.33,26.23,26.29,65600.0,22.77,22.8568,22.77,22.8221,65600.0
2006-01-09 14:00:00,26.29,26.32,26.27,26.3,58300.0,22.8221,22.8481,22.8047,22.8308,58300.0
2006-01-09 14:30:00,26.3,26.3,26.15,26.18,88600.0,22.8308,22.8308,22.7006,22.7266,88600.0
2006-01-09 15:00:00,26.19,26.22,26.17,26.17,132500.0,22.7353,22.7613,22.7179,22.7179,132500.0
2006-01-09 15:30:00,26.17,26.24,26.15,26.18,164000.0,22.7179,22.7787,22.7006,22.7266,164000.0
2006-01-10 09:30:00,26.23,26.27,26.06,26.26,90300.0,22.77,22.8047,22.6224,22.796,90300.0
2006-01-10 10:00:00,26.24,26.28,26.12,26.15,79000.0,22.7787,22.8134,22.6745,22.7006,79000.0
2006-01-10 10:30:00,26.17,26.18,26.0,26.07,67200.0,22.7179,22.7266,22.5703,22.6311,67200.0
2006-01-10 11:00:00,26.07,26.07,25.95,26.01,55200.0,22.6311,22.6311,22.5269,22.579,55200.0
2006-01-10 11:30:00,25.96,26.04,25.94,26.02,75000.0,22.5356,22.6051,22.5183,22.5877,75000.0
2006-01-10 12:00:00,26.01,26.05,25.97,26.01,132600.0,22.579,22.6137,22.5443,22.579,132600.0
2006-01-10 12:30:00,26.03,26.05,26.0,26.01,117000.0,22.5964,22.6137,22.5703,22.579,117000.0
2006-01-10 13:00:00,26.01,26.06,25.98,26.06,73900.0,22.579,22.6224,22.553,22.6224,73900.0
2006-01-10 13:30:00,26.06,26.08,26.02,26.03,68200.0,22.6224,22.6398,22.5877,22.5964,68200.0
2006-01-10 14:00:00,26.03,26.11,26.0,26.08,43300.0,22.5964,22.6658,22.5703,22.6398,43300.0
2006-01-10 14:30:00,26.07,26.1,26.04,26.06,52800.0,22.6311,22.6571,22.6051,22.6224,52800.0
2006-01-10 15:00:00,26.06,26.11,26.03,26.08,109900.0,22.6224,22.6658,22.5964,22.6398,109900.0
2006-01-10 15:30:00,26.08,26.11,26.05,26.09,156400.0,22.6398,22.6658,22.6137,22.6485,156400.0
2006-01-11 09:30:00,26.2,26.28,26.1,26.19,100800.0,22.744,22.8134,22.6571,22.7353,100800.0
2006-01-11 10:00:00,26.18,26.4,26.14,26.3,134200.0,22.7266,22.9176,22.6919,22.8308,134200.0
2006-01-11 10:30:00,26.26,26.31,26.22,26.27,77200.0,22.796,22.8394,22.7613,22.8047,77200.0
2006-01-11 11:00:00,26.27,26.28,26.14,26.15,230200.0,22.8047,22.8134,22.6919,22.7006,230200.0
2006-01-11 11:30:00,26.16,26.2,26.09,26.09,37500.0,22.7092,22.744,22.6485,22.6485,37500.0
2006-01-11 12:00:00,26.09,26.11,26.05,26.1,34800.0,22.6485,22.6658,22.6137,22.6571,34800.0
2006-01-11 12:30:00,26.09,26.12,26.08,26.1,31800.0,22.6485,22.6745,22.6398,22.6571,31800.0
2006-01-11 13:00:00,26.09,26.2,26.09,26.2,76500.0,22.6485,22.744,22.6485,22.744,76500.0
2006-01-11 13:30:00,26.2,26.2,26.07,26.09,42800.0,22.744,22.744,22.6311,22.6485,42800.0
2006-01-11 14:00:00,26.08,26.13,26.06,26.12,37400.0,22.6398,22.6832,22.6224,22.6745,37400.0
2006-01-11 14:30:00,26.12,26.18,26.12,26.17,45500.0,22.6745,22.7266,22.6745,22.7179,45500.0
2006-01-11 15:00:00,26.17,26.2,26.09,26.17,90600.0,22.7179,22.744,22.6485,22.7179,90600.0
2006-01-11 15:30:00,26.17,26.2,26.1,26.19,106300.0,22.7179,22.744,22.6571,22.7353,106300.0
2006-01-12 09:30:00,26.27,26.46,26.14,26.4,150600.0,22.8047,22.9697,22.6919,22.9176,150600.0
2006-01-12 10:00:00,26.4,26.41,26.17,26.41,61000.0,22.9176,22.9263,22.7179,22.9263,61000.0
2006-01-12 10:30:00,26.4,26.4,26.25,26.29,63900.0,22.9176,22.9176,22.7874,22.8221,63900.0
2006-01-12 11:00:00,26.29,26.44,26.28,26.39,150200.0,22.8221,22.9523,22.8134,22.9089,150200.0
2006-01-12 11:30:00,26.4,26.44,26.29,26.4,59500.0,22.9176,22.9523,22.8221,22.9176,59500.0
2006-01-12 12:00:00,26.4,26.46,26.36,26.45,65400.0,22.9176,22.9697,22.8828,22.961,65400.0
2006-01-12 12:30:00,26.46,26.46,26.39,26.43,49100.0,22.9697,22.9697,22.9089,22.9436,49100.0
2006-01-12 13:00:00,26.43,26.58,26.4,26.58,53800.0,22.9436,23.0738,22.9176,23.0738,53800.0
2006-01-12 13:30:00,26.58,26.8,26.58,26.66,90800.0,23.0738,23.2648,23.0738,23.1433,90800.0
2006-01-12 14:00:00,26.65,26.66,26.52,26.56,65800.0,23.1346,23.1433,23.0217,23.0565,65800.0
2006-01-12 14:30:00,26.56,26.56,26.48,26.53,55600.0,23.0565,23.0565,22.987,23.0304,55600.0
2006-01-12 15:00:00,26.54,26.57,26.49,26.56,50600.0,23.0391,23.0651,22.9957,23.0565,50600.0
2006-01-12 15:30:00,26.57,26.58,26.54,26.55,67800.0,23.0651,23.0738,23.0391,23.0478,67800.0
2006-01-13 09:30:00,25.74,26.67,24.85,26.45,86500.0,22.3446,23.152,21.572,22.961,86500.0
2006-01-13 10:00:00,26.45,26.47,26.22,26.27,63300.0,22.961,22.9783,22.7613,22.8047,63300.0
2006-01-13 10:30:00,26.26,26.26,26.09,26.25,83000.0,22.796,22.796,22.6485,22.7874,83000.0
2006-01-13 11:00:00,26.24,26.25,26.1,26.13,55800.0,22.7787,22.7874,22.6571,22.6832,55800.0
2006-01-13 11:30:00,26.13,26.19,26.1,26.15,53900.0,22.6832,22.7353,22.6571,22.7006,53900.0
2006-01-13 12:00:00,26.14,26.22,26.12,26.18,43800.0,22.6919,22.7613,22.6745,22.7266,43800.0
2006-01-13 12:30:00,26.18,26.18,26.06,26.13,51000.0,22.7266,22.7266,22.6224,22.6832,51000.0
2006-01-13 13:00:00,26.14,26.23,26.11,26.19,44400.0,22.6919,22.77,22.6658,22.7353,44400.0
2006-01-13 13:30:00,26.19,26.27,26.09,26.22,53000.0,22.7353,22.8047,22.6485,22.7613,53000.0
2006-01-13 14:00:00,26.23,26.27,26.15,26.17,33200.0,22.77,22.8047,22.7006,22.7179,33200.0
2006-01-13 14:30:00,26.17,26.21,26.14,26.19,43000.0,22.7179,22.7526,22.6919,22.7353,43000.0
2006-01-13 15:00:00,26.19,26.2,26.13,26.17,69500.0,22.7353,22.744,22.6832,22.7179,69500.0
2006-01-13 15:30:00,26.19,26.2,26.15,26.15,305600.0,22.7353,22.744,22.7006,22.7006,305600.0
2006-01-17 09:30:00,26.0,26.2,25.84,26.14,167700.0,22.5703,22.744,22.4314,22.6919,167700.0
2006-01-17 10:00:00,26.16,26.36,26.14,26.24,75700.0,22.7092,22.8828,22.6919,22.7787,75700.0
2006-01-17 10:30:00,26.26,26.26,26.17,26.18,64800.0,22.796,22.796,22.7179,22.7266,64800.0
2006-01-17 11:00:00,26.19,26.21,26.15,26.15,54800.0,22.7353,22.7526,22.7006,22.7006,54800.0
2006-01-17 11:30:00,26.15,26.17,26.02,26.02,55200.0,22.7006,22.7179,22.5877,22.5877,55200.0
2006-01-17 12:00:00,26.03,26.05,25.92,25.93,52300.0,22.5964,22.6137,22.5009,22.5096,52300.0
2006-01-17 12:30:00,25.93,26.01,25.89,26.0,42700.0,22.5096,22.579,22.4748,22.5703,42700.0
2006-01-17 13:00:00,26.0,26.04,25.97,26.0,60400.0,22.5703,22.6051,22.5443,22.5703,60400.0
2006-01-17 13:30:00,26.01,26.04,25.92,26.02,115200.0,22.579,22.6051,22.5009,22.5877,115200.0
2006-01-17 14:00:00,26.03,26.07,26.01,26.03,55200.0,22.5964,22.6311,22.579,22.5964,55200.0
2006-01-17 14:30:00,26.03,26.05,25.98,26.03,85100.0,22.5964,22.6137,22.553,22.5964,85100.0
2006-01-17 15:00:00,26.03,26.27,26.03,26.23,95800.0,22.5964,22.8047,22.5964,22.77,95800.0
2006-01-17 15:30:00,26.23,26.23,26.16,26.16,126900.0,22.77,22.77,22.7092,22.7092,126900.0
2006-01-18 09:30:00,26.16,26.5,26.16,26.39,76700.0,22.7092,23.0044,22.7092,22.9089,76700.0
2006-01-18 10:00:00,26.38,26.49,26.36,26.41,52100.0,22.9002,22.9957,22.8828,22.9263,52100.0
2006-01-18 10:30:00,26.4,26.4,26.23,26.33,33500.0,22.9176,22.9176,22.77,22.8568,33500.0
2006-01-18 11:00:00,26.32,26.32,26.2,26.24,37700.0,22.8481,22.8481,22.744,22.7787,37700.0
2006-01-18 11:30:00,26.24,26.26,26.15,26.26,49800.0,22.7787,22.796,22.7006,22.796,49800.0
2006-01-18 12:00:00,26.25,26.26,26.18,26.24,38500.0,22.7874,22.796,22.7266,22.7787,38500.0
2006-01-18 12:30:00,26.23,26.23,26.18,26.18,27000.0,22.77,22.77,22.7266,22.7266,27000.0
2006-01-18 13:00:00,26.17,26.26,26.17,26.19,61100.0,22.7179,22.796,22.7179,22.7353,61100.0
2006-01-18 13:30:00,26.19,26.23,26.17,26.19,42300.0,22.7353,22.77,22.7179,22.7353,42300.0
2006-01-18 14:00:00,26.19,26.33,26.18,26.24,46400.0,22.7353,22.8568,22.7266,22.7787,46400.0
2006-01-18 14:30:00,26.24,26.25,26.16,26.2,39800.0,22.7787,22.7874,22.7092,22.744,39800.0
2006-01-18 15:00:00,26.2,26.25,26.18,26.22,66300.0,22.744,22.7874,22.7266,22.7613,66300.0
2006-01-18 15:30:00,26.22,26.23,26.15,26.16,89000.0,22.7613,22.77,22.7006,22.7092,89000.0
2006-01-19 09:30:00,26.2,26.38,26.14,26.25,110400.0,22.744,22.9002,22.6919,22.7874,110400.0
2006-01-19 10:00:00,26.26,26.27,26.03,26.04,42800.0,22.796,22.8047,22.5964,22.6051,42800.0
2006-01-19 10:30:00,26.05,26.1,26.02,26.04,29000.0,22.6137,22.6571,22.5877,22.6051,29000.0
2006-01-19 11:00:00,26.04,26.09,26.04,26.05,27100.0,22.6051,22.6485,22.6051,22.6137,27100.0
2006-01-19 11:30:00,26.01,26.12,26.0,26.02,82900.0,22.579,22.6745,22.5703,22.5877,82900.0
2006-01-19 12:00:00,26.01,26.04,26.0,26.02,47900.0,22.579,22.6051,22.5703,22.5877,47900.0
2006-01-19 12:30:00,26.04,26.04,26.0,26.0,37200.0,22.6051,22.6051,22.5703,22.5703,37200.0
2006-01-19 13:00:00,26.01,26.09,26.01,26.05,16500.0,22.579,22.6485,22.579,22.6137,16500.0
2006-01-19 13:30:00,26.05,26.1,26.03,26.07,24300.0,22.6137,22.6571,22.5964,22.6311,24300.0
2006-01-19 14:00:00,26.07,26.08,26.01,26.05,70600.0,22.6311,22.6398,22.579,22.6137,70600.0
2006-01-19 14:30:00,26.03,26.03,25.96,26.03,96400.0,22.5964,22.5964,22.5356,22.5964,96400.0
2006-01-19 15:00:00,26.01,26.04,25.94,26.02,123900.0,22.579,22.6051,22.5183,22.5877,123900.0
2006-01-19 15:30:00,26.02,26.08,26.0,26.02,102600.0,22.5877,22.6398,22.5703,22.5877,102600.0
2006-01-20 09:30:00,26.0,26.25,26.0,26.1,104000.0,22.5703,22.7874,22.5703,22.6571,104000.0
2006-01-20 10:00:00,26.1,26.18,26.01,26.01,33700.0,22.6571,22.7266,22.579,22.579,33700.0
2006-01-20 10:30:00,26.02,26.03,25.89,25.96,101400.0,22.5877,22.5964,22.4748,22.5356,101400.0
2006-01-20 11:00:00,25.95,26.02,25.9,25.99,91900.0,22.5269,22.5877,22.4835,22.5617,91900.0
2006-01-20 11:30:00,25.97,25.98,25.9,25.92,92200.0,22.5443,22.553,22.4835,22.5009,92200.0
2006-01-20 12:00:00,25.92,25.99,25.9,25.93,100600.0,22.5009,22.5617,22.4835,22.5096,100600.0
2006-01-20 12:30:00,25.93,25.98,25.91,25.93,51100.0,22.5096,22.553,22.4922,22.5096,51100.0
2006-01-20 13:00:00,25.94,25.96,25.87,25.93,59100.0,22.5183,22.5356,22.4575,22.5096,59100.0
2006-01-20 13:30:00,25.92,25.93,25.82,25.84,70300.0,22.5009,22.5096,22.4141,22.4314,70300.0
2006-01-20 14:00:00,25.84,25.9,25.83,25.9,73900.0,22.4314,22.4835,22.4228,22.4835,73900.0
2006-01-20 14:30:00,25.9,25.9,25.82,25.84,100300.0,22.4835,22.4835,22.4141,22.4314,100300.0
2006-01-20 15:00:00,25.84,25.85,25.73,25.76,110900.0,22.4314,22.4401,22.336,22.362,110900.0
2006-01-20 15:30:00,25.77,25.81,25.7,25.77,151600.0,22.3707,22.4054,22.3099,22.3707,151600.0
2006-01-23 09:30:00,25.82,26.04,25.82,25.96,81500.0,22.4141,22.6051,22.4141,22.5356,81500.0
2006-01-23 10:00:00,25.96,26.04,25.91,25.96,89100.0,22.5356,22.6051,22.4922,22.5356,89100.0
2006-01-23 10:30:00,25.97,26.07,25.97,26.03,72100.0,22.5443,22.6311,22.5443,22.5964,72100.0
2006-01-23 11:00:00,26.05,26.12,26.05,26.11,97400.0,22.6137,22.6745,22.6137,22.6658,97400.0
2006-01-23 11:30:00,26.12,26.19,26.11,26.15,67600.0,22.6745,22.7353,22.6658,22.7006,67600.0
2006-01-23 12:00:00,26.16,26.16,26.1,26.13,49700.0,22.7092,22.7092,22.6571,22.6832,49700.0
2006-01-23 12:30:00,26.13,26.2,26.12,26.16,63700.0,22.6832,22.744,22.6745,22.7092,63700.0
2006-01-23 13:00:00,26.16,26.22,26.16,26.2,114000.0,22.7092,22.7613,22.7092,22.744,114000.0
2006-01-23 13:30:00,26.19,26.2,26.13,26.16,42500.0,22.7353,22.744,22.6832,22.7092,42500.0
2006-01-23 14:00:00,26.16,26.18,26.13,26.15,52200.0,22.7092,22.7266,22.6832,22.7006,52200.0
2006-01-23 14:30:00,26.16,26.2,26.15,26.2,75500.0,22.7092,22.744,22.7006,22.744,75500.0
2006-01-23 15:00:00,26.2,26.24,26.17,26.19,48000.0,22.744,22.7787,22.7179,22.7353,48000.0
2006-01-23 15:30:00,26.2,26.23,26.18,26.21,184900.0,22.744,22.77,22.7266,22.7526,184900.0
2006-01-24 09:30:00,26.36,26.41,26.23,26.25,69600.0,22.8828,22.9263,22.77,22.7874,69600.0
2006-01-24 10:00:00,26.26,26.29,26.24,26.25,73200.0,22.796,22.8221,22.7787,22.7874,73200.0
2006-01-24 10:30:00,26.26,26.29,26.25,26.27,52500.0,22.796,22.8221,22.7874,22.8047,52500.0
2006-01-24 11:00:00,26.26,26.27,26.23,26.23,210900.0,22.796,22.8047,22.77,22.77,210900.0
2006-01-24 11:30:00,26.24,26.25,26.16,26.16,45100.0,22.7787,22.7874,22.7092,22.7092,45100.0
2006-01-24 12:00:00,26.18,26.21,26.17,26.19,57300.0,22.7266,22.7526,22.7179,22.7353,57300.0
2006-01-24 12:30:00,26.19,26.24,26.19,26.22,48400.0,22.7353,22.7787,22.7353,22.7613,48400.0
2006-01-24 13:00:00,26.2,26.25,26.19,26.25,50000.0,22.744,22.7874,22.7353,22.7874,50000.0
2006-01-24 13:30:00,26.25,26.26,26.23,26.25,40700.0,22.7874,22.796,22.77,22.7874,40700.0
2006-01-24 14:00:00,26.26,26.29,26.24,26.25,78700.0,22.796,22.8221,22.7787,22.7874,78700.0
2006-01-24 14:30:00,26.25,26.31,26.24,26.28,72400.0,22.7874,22.8394,22.7787,22.8134,72400.0
2006-01-24 15:00:00,26.28,26.29,26.24,26.29,35200.0,22.8134,22.8221,22.7787,22.8221,35200.0
2006-01-24 15:30:00,26.29,26.31,26.25,26.3,102200.0,22.8221,22.8394,22.7874,22.8308,102200.0
2006-01-25 09:30:00,26.28,26.3,26.15,26.22,117300.0,22.8134,22.8308,22.7006,22.7613,117300.0
2006-01-25 10:00:00,26.21,26.33,26.19,26.25,122600.0,22.7526,22.8568,22.7353,22.7874,122600.0
2006-01-25 10:30:00,26.25,26.34,26.16,26.26,77800.0,22.7874,22.8655,22.7092,22.796,77800.0
2006-01-25 11:00:00,26.25,26.27,26.21,26.25,52000.0,22.7874,22.8047,22.7526,22.7874,52000.0
2006-01-25 11:30:00,26.25,26.28,26.2,26.28,215000.0,22.7874,22.8134,22.744,22.8134,215000.0
2006-01-25 12:00:00,26.27,26.27,26.19,26.23,86800.0,22.8047,22.8047,22.7353,22.77,86800.0
2006-01-25 12:30:00,26.24,26.3,26.22,26.25,26200.0,22.7787,22.8308,22.7613,22.7874,26200.0
2006-01-25 13:00:00,26.25,26.28,26.24,26.26,51400.0,22.7874,22.8134,22.7787,22.796,51400.0
2006-01-25 13:30:00,26.24,26.25,26.15,26.16,50200.0,22.7787,22.7874,22.7006,22.7092,50200.0
2006-01-25 14:00:00,26.16,26.19,26.09,26.09,46100.0,22.7092,22.7353,22.6485,22.6485,46100.0
2006-01-25 14:30:00,26.09,26.13,26.04,26.06,106300.0,22.6485,22.6832,22.6051,22.6224,106300.0
2006-01-25 15:00:00,26.06,26.22,26.06,26.14,68500.0,22.6224,22.7613,22.6224,22.6919,68500.0
2006-01-25 15:30:00,26.14,26.19,26.1,26.19,63600.0,22.6919,22.7353,22.6571,22.7353,63600.0
2006-01-26 09:30:00,26.4,26.41,26.17,26.23,45000.0,22.9176,22.9263,22.7179,22.77,45000.0
2006-01-26 10:00:00,26.24,26.26,26.19,26.25,62100.0,22.7787,22.796,22.7353,22.7874,62100.0
2006-01-26 10:30:00,26.24,26.29,26.19,26.26,37300.0,22.7787,22.8221,22.7353,22.796,37300.0
2006-01-26 11:00:00,26.26,26.26,26.11,26.11,34700.0,22.796,22.796,22.6658,22.6658,34700.0
2006-01-26 11:30:00,26.11,26.12,26.06,26.09,33800.0,22.6658,22.6745,22.6224,22.6485,33800.0
2006-01-26 12:00:00,26.1,26.19,26.09,26.18,26200.0,22.6571,22.7353,22.6485,22.7266,26200.0
2006-01-26 12:30:00,26.18,26.19,26.13,26.18,34900.0,22.7266,22.7353,22.6832,22.7266,34900.0
2006-01-26 13:00:00,26.17,26.2,26.09,26.09,26500.0,22.7179,22.744,22.6485,22.6485,26500.0
2006-01-26 13:30:00,26.09,26.16,26.03,26.15,47100.0,22.6485,22.7092,22.5964,22.7006,47100.0
2006-01-26 14:00:00,26.15,26.19,26.14,26.16,34300.0,22.7006,22.7353,22.6919,22.7092,34300.0
2006-01-26 14:30:00,26.16,26.26,26.13,26.24,61500.0,22.7092,22.796,22.6832,22.7787,61500.0
2006-01-26 15:00:00,26.23,26.24,26.11,26.13,40500.0,22.77,22.7787,22.6658,22.6832,40500.0
2006-01-26 15:30:00,26.13,26.2,26.1,26.19,68600.0,22.6832,22.744,22.6571,22.7353,68600.0
2006-01-27 09:30:00,26.15,26.26,26.0,26.09,38500.0,22.7006,22.796,22.5703,22.6485,38500.0
2006-01-27 10:00:00,26.1,26.19,26.06,26.15,71100.0,22.6571,22.7353,22.6224,22.7006,71100.0
2006-01-27 10:30:00,26.15,26.2,26.08,26.08,83700.0,22.7006,22.744,22.6398,22.6398,83700.0
2006-01-27 11:00:00,26.08,26.21,26.08,26.15,109100.0,22.6398,22.7526,22.6398,22.7006,109100.0
2006-01-27 11:30:00,26.16,26.17,26.12,26.13,63600.0,22.7092,22.7179,22.6745,22.6832,63600.0
2006-01-27 12:00:00,26.13,26.27,26.1,26.24,91100.0,22.6832,22.8047,22.6571,22.7787,91100.0
2006-01-27 12:30:00,26.22,26.26,26.16,26.23,49500.0,22.7613,22.796,22.7092,22.77,49500.0
2006-01-27 13:00:00,26.23,26.25,26.15,26.17,68300.0,22.77,22.7874,22.7006,22.7179,68300.0
2006-01-27 13:30:00,26.18,26.21,26.11,26.21,36700.0,22.7266,22.7526,22.6658,22.7526,36700.0
2006-01-27 14:00:00,26.21,26.28,26.17,26.2,45300.0,22.7526,22.8134,22.7179,22.744,45300.0
2006-01-27 14:30:00,26.21,26.23,26.16,26.2,46600.0,22.7526,22.77,22.7092,22.744,46600.0
2006-01-27 15:00:00,26.21,26.25,26.19,26.22,56600.0,22.7526,22.7874,22.7353,22.7613,56600.0
2006-01-27 15:30:00,26.22,26.26,26.2,26.2,122100.0,22.7613,22.796,22.744,22.744,122100.0
2006-01-30 09:30:00,26.21,26.27,26.12,26.27,50100.0,22.7526,22.8047,22.6745,22.8047,50100.0
2006-01-30 10:00:00,26.27,26.35,26.2,26.35,62600.0,22.8047,22.8742,22.744,22.8742,62600.0
2006-01-30 10:30:00,26.35,26.39,26.29,26.35,30200.0,22.8742,22.9089,22.8221,22.8742,30200.0
2006-01-30 11:00:00,26.34,26.49,26.34,26.44,60500.0,22.8655,22.9957,22.8655,22.9523,60500.0
2006-01-30 11:30:00,26.45,26.55,26.43,26.44,65100.0,22.961,23.0478,22.9436,22.9523,65100.0
2006-01-30 12:00:00,26.43,26.44,26.26,26.27,27800.0,22.9436,22.9523,22.796,22.8047,27800.0
2006-01-30 12:30:00,26.3,26.38,26.26,26.3,31300.0,22.8308,22.9002,22.796,22.8308,31300.0
2006-01-30 13:00:00,26.28,26.37,26.26,26.35,28600.0,22.8134,22.8915,22.796,22.8742,28600.0
2006-01-30 13:30:00,26.34,26.37,26.33,26.33,23200.0,22.8655,22.8915,22.8568,22.8568,23200.0
2006-01-30 14:00:00,26.34,26.39,26.26,26.29,33000.0,22.8655,22.9089,22.796,22.8221,33000.0
2006-01-30 14:30:00,26.3,26.36,26.26,26.35,25600.0,22.8308,22.8828,22.796,22.8742,25600.0
2006-01-30 15:00:00,26.35,26.35,26.25,26.3,37300.0,22.8742,22.8742,22.7874,22.8308,37300.0
2006-01-30 15:30:00,26.3,26.38,26.3,26.38,108000.0,22.8308,22.9002,22.8308,22.9002,108000.0
2006-01-31 09:30:00,26.45,26.61,26.36,26.58,100600.0,22.961,23.0999,22.8828,23.0738,100600.0
2006-01-31 10:00:00,26.55,26.55,26.37,26.45,104000.0,23.0478,23.0478,22.8915,22.961,104000.0
2006-01-31 10:30:00,26.44,26.53,26.44,26.51,91600.0,22.9523,23.0304,22.9523,23.0131,91600.0
2006-01-31 11:00:00,26.51,26.51,26.31,26.32,118600.0,23.0131,23.0131,22.8394,22.8481,118600.0
2006-01-31 11:30:00,26.32,26.54,26.28,26.48,46400.0,22.8481,23.0391,22.8134,22.987,46400.0
2006-01-31 12:00:00,26.48,26.51,26.41,26.42,22100.0,22.987,23.0131,22.9263,22.9349,22100.0
2006-01-31 12:30:00,26.42,26.48,26.4,26.47,45500.0,22.9349,22.987,22.9176,22.9783,45500.0
2006-01-31 13:00:00,26.46,26.51,26.46,26.5,34300.0,22.9697,23.0131,22.9697,23.0044,34300.0
2006-01-31 13:30:00,26.5,26.58,26.45,26.55,73000.0,23.0044,23.0738,22.961,23.0478,73000.0
2006-01-31 14:00:00,26.55,26.61,26.5,26.57,131500.0,23.0478,23.0999,23.0044,23.0651,131500.0
2006-01-31 14:30:00,26.57,26.66,26.55,26.65,97300.0,23.0651,23.1433,23.0478,23.1346,97300.0
2006-01-31 15:00:00,26.65,26.75,26.64,26.75,108600.0,23.1346,23.2214,23.1259,23.2214,108600.0
2006-01-31 15:30:00,26.75,26.8,26.69,26.69,196300.0,23.2214,23.2648,23.1693,23.1693,196300.0
2006-02-01 09:30:00,26.27,26.48,26.21,26.3,231700.0,22.8047,22.987,22.7526,22.8308,231700.0
2006-02-01 10:00:00,26.3,26.3,26.19,26.2,285500.0,22.8308,22.8308,22.7353,22.744,285500.0
2006-02-01 10:30:00,26.21,26.26,26.18,26.2,244200.0,22.7526,22.796,22.7266,22.744,244200.0
2006-02-01 11:00:00,26.2,26.29,26.19,26.25,151800.0,22.744,22.8221,22.7353,22.7874,151800.0
2006-02-01 11:30:00,26.25,26.31,26.24,26.28,120300.0,22.7874,22.8394,22.7787,22.8134,120300.0
2006-02-01 12:00:00,26.28,26.28,26.18,26.27,77000.0,22.8134,22.8134,22.7266,22.8047,77000.0
2006-02-01 12:30:00,26.27,26.29,26.22,26.29,67100.0,22.8047,22.8221,22.7613,22.8221,67100.0
2006-02-01 13:00:00,26.29,26.35,26.27,26.33,88400.0,22.8221,22.8742,22.8047,22.8568,88400.0
2006-02-01 13:30:00,26.33,26.34,26.27,26.32,166200.0,22.8568,22.8655,22.8047,22.8481,166200.0
2006-02-01 14:00:00,26.32,26.35,26.25,26.31,210200.0,22.8481,22.8742,22.7874,22.8394,210200.0
2006-02-01 14:30:00,26.31,26.38,26.2,26.2,111700.0,22.8394,22.9002,22.744,22.744,111700.0
2006-02-01 15:00:00,26.21,26.31,26.07,26.1,173200.0,22.7526,22.8394,22.6311,22.6571,173200.0
2006-02-01 15:30:00,26.09,26.16,26.09,26.14,242800.0,22.6485,22.7092,22.6485,22.6919,242800.0
2006-02-02 09:30:00,26.3,26.48,26.25,26.36,74300.0,22.8308,22.987,22.7874,22.8828,74300.0
2006-02-02 10:00:00,26.37,26.37,26.2,26.28,93300.0,22.8915,22.8915,22.744,22.8134,93300.0
2006-02-02 10:30:00,26.28,26.4,26.28,26.38,72500.0,22.8134,22.9176,22.8134,22.9002,72500.0
2006-02-02 11:00:00,26.37,26.39,26.27,26.34,45800.0,22.8915,22.9089,22.8047,22.8655,45800.0
2006-02-02 11:30:00,26.34,26.37,26.3,26.3,39100.0,22.8655,22.8915,22.8308,22.8308,39100.0
2006-02-02 12:00:00,26.31,26.33,26.26,26.27,55800.0,22.8394,22.8568,22.796,22.8047,55800.0
2006-02-02 12:30:00,26.27,26.3,26.25,26.26,42200.0,22.8047,22.8308,22.7874,22.796,42200.0
2006-02-02 13:00:00,26.26,26.32,26.2,26.28,55600.0,22.796,22.8481,22.744,22.8134,55600.0
2006-02-02 13:30:00,26.26,26.31,26.23,26.26,198300.0,22.796,22.8394,22.77,22.796,198300.0
2006-02-02 14:00:00,26.26,26.3,26.25,26.26,52000.0,22.796,22.8308,22.7874,22.796,52000.0
2006-02-02 14:30:00,26.26,26.32,26.25,26.27,67800.0,22.796,22.8481,22.7874,22.8047,67800.0
2006-02-02 15:00:00,26.27,26.33,26.25,26.32,82200.0,22.8047,22.8568,22.7874,22.8481,82200.0
2006-02-02 15:30:00,26.32,26.44,26.28,26.31,95500.0,22.8481,22.9523,22.8134,22.8394,95500.0
2006-02-03 09:30:00,26.25,26.34,26.2,26.21,50400.0,22.7874,22.8655,22.744,22.7526,50400.0
2006-02-03 10:00:00,26.22,26.33,26.12,26.31,72900.0,22.7613,22.8568,22.6745,22.8394,72900.0
2006-02-03 10:30:00,26.33,26.33,26.17,26.21,52700.0,22.8568,22.8568,22.7179,22.7526,52700.0
2006-02-03 11:00:00,26.22,26.26,26.2,26.21,54500.0,22.7613,22.796,22.744,22.7526,54500.0
2006-02-03 11:30:00,26.21,26.26,26.19,26.25,37100.0,22.7526,22.796,22.7353,22.7874,37100.0
2006-02-03 12:00:00,26.25,26.25,26.18,26.2,39100.0,22.7874,22.7874,22.7266,22.744,39100.0
2006-02-03 12:30:00,26.2,26.3,26.17,26.26,17900.0,22.744,22.8308,22.7179,22.796,17900.0
2006-02-03 13:00:00,26.26,26.35,26.25,26.33,33700.0,22.796,22.8742,22.7874,22.8568,33700.0
2006-02-03 13:30:00,26.32,26.33,26.21,26.21,22700.0,22.8481,22.8568,22.7526,22.7526,22700.0
2006-02-03 14:00:00,26.21,26.27,26.2,26.27,46600.0,22.7526,22.8047,22.744,22.8047,46600.0
2006-02-03 14:30:00,26.28,26.39,26.27,26.3,69700.0,22.8134,22.9089,22.8047,22.8308,69700.0
2006-02-03 15:00:00,26.3,26.39,26.25,26.34,54700.0,22.8308,22.9089,22.7874,22.8655,54700.0
2006-02-03 15:30:00,26.31,26.33,26.27,26.29,59200.0,22.8394,22.8568,22.8047,22.8221,59200.0
2006-02-06 09:30:00,26.38,26.45,26.25,26.27,54400.0,22.9002,22.961,22.7874,22.8047,54400.0
2006-02-06 10:00:00,26.28,26.3,26.25,26.25,19800.0,22.8134,22.8308,22.7874,22.7874,19800.0
2006-02-06 10:30:00,26.25,26.4,26.25,26.35,34500.0,22.7874,22.9176,22.7874,22.8742,34500.0
2006-02-06 11:00:00,26.34,26.39,26.33,26.34,19800.0,22.8655,22.9089,22.8568,22.8655,19800.0
2006-02-06 11:30:00,26.35,26.38,26.33,26.36,27000.0,22.8742,22.9002,22.8568,22.8828,27000.0
2006-02-06 12:00:00,26.36,26.37,26.34,26.37,19000.0,22.8828,22.8915,22.8655,22.8915,19000.0
2006-02-06 12:30:00,26.36,26.36,26.25,26.26,50400.0,22.8828,22.8828,22.7874,22.796,50400.0
2006-02-06 13:00:00,26.26,26.34,26.26,26.3,22600.0,22.796,22.8655,22.796,22.8308,22600.0
2006-02-06 13:30:00,26.31,26.33,26.28,26.3,38100.0,22.8394,22.8568,22.8134,22.8308,38100.0
2006-02-06 14:00:00,26.28,26.33,26.25,26.32,58300.0,22.8134,22.8568,22.7874,22.8481,58300.0
2006-02-06 14:30:00,26.32,26.35,26.25,26.25,56800.0,22.8481,22.8742,22.7874,22.7874,56800.0
2006-02-06 15:00:00,26.25,26.3,26.2,26.25,57800.0,22.7874,22.8308,22.744,22.7874,57800.0
2006-02-06 15:30:00,26.24,26.32,26.2,26.25,62500.0,22.7787,22.8481,22.744,22.7874,62500.0
2006-02-07 09:30:00,26.29,26.43,26.2,26.3,56700.0,22.8221,22.9436,22.744,22.8308,56700.0
2006-02-07 10:00:00,26.3,26.32,26.15,26.2,86200.0,22.8308,22.8481,22.7006,22.744,86200.0
2006-02-07 10:30:00,26.2,26.24,26.03,26.06,59300.0,22.744,22.7787,22.5964,22.6224,59300.0
2006-02-07 11:00:00,26.04,26.16,26.02,26.14,21700.0,22.6051,22.7092,22.5877,22.6919,21700.0
2006-02-07 11:30:00,26.13,26.25,26.1,26.23,48500.0,22.6832,22.7874,22.6571,22.77,48500.0
2006-02-07 12:00:00,26.23,26.29,26.21,26.24,23000.0,22.77,22.8221,22.7526,22.7787,23000.0
2006-02-07 12:30:00,26.24,26.33,26.23,26.3,39300.0,22.7787,22.8568,22.77,22.8308,39300.0
2006-02-07 13:00:00,26.29,26.35,26.2,26.24,47300.0,22.8221,22.8742,22.744,22.7787,47300.0
2006-02-07 13:30:00,26.23,26.32,26.18,26.29,46900.0,22.77,22.8481,22.7266,22.8221,46900.0
2006-02-07 14:00:00,26.28,26.28,26.2,26.25,29400.0,22.8134,22.8134,22.744,22.7874,29400.0
2006-02-07 14:30:00,26.25,26.27,26.21,26.24,32700.0,22.7874,22.8047,22.7526,22.7787,32700.0
2006-02-07 15:00:00,26.25,26.28,26.19,26.24,108200.0,22.7874,22.8134,22.7353,22.7787,108200.0
2006-02-07 15:30:00,26.22,26.33,26.22,26.31,68800.0,22.7613,22.8568,22.7613,22.8394,68800.0
2006-02-08 09:30:00,26.28,26.37,26.21,26.22,37800.0,22.8134,22.8915,22.7526,22.7613,37800.0
2006-02-08 10:00:00,26.22,26.28,25.99,26.02,117800.0,22.7613,22.8134,22.5617,22.5877,117800.0
2006-02-08 10:30:00,26.02,26.13,26.0,26.13,96800.0,22.5877,22.6832,22.5703,22.6832,96800.0
2006-02-08 11:00:00,26.12,26.14,26.09,26.13,57500.0,22.6745,22.6919,22.6485,22.6832,57500.0
2006-02-08 11:30:00,26.12,26.22,26.11,26.18,62300.0,22.6745,22.7613,22.6658,22.7266,62300.0
2006-02-08 12:00:00,26.18,26.29,26.15,26.26,155200.0,22.7266,22.8221,22.7006,22.796,155200.0
2006-02-08 12:30:00,26.27,26.31,26.24,26.29,38500.0,22.8047,22.8394,22.7787,22.8221,38500.0
2006-02-08 13:00:00,26.28,26.3,26.18,26.19,65300.0,22.8134,22.8308,22.7266,22.7353,65300.0
2006-02-08 13:30:00,26.19,26.2,26.14,26.17,40900.0,22.7353,22.744,22.6919,22.7179,40900.0
2006-02-08 14:00:00,26.17,26.19,26.14,26.18,35900.0,22.7179,22.7353,22.6919,22.7266,35900.0
2006-02-08 14:30:00,26.17,26.29,26.16,26.27,46400.0,22.7179,22.8221,22.7092,22.8047,46400.0
2006-02-08 15:00:00,26.24,26.31,26.2,26.26,73400.0,22.7787,22.8394,22.744,22.796,73400.0
2006-02-08 15:30:00,26.25,26.29,26.24,26.25,67900.0,22.7874,22.8221,22.7787,22.7874,67900.0
2006-02-09 09:30:00,26.32,26.33,26.15,26.21,48500.0,22.8481,22.8568,22.7006,22.7526,48500.0
2006-02-09 10:00:00,26.22,26.27,26.16,26.25,57800.0,22.7613,22.8047,22.7092,22.7874,57800.0
2006-02-09 10:30:00,26.25,26.32,26.25,26.25,68500.0,22.7874,22.8481,22.7874,22.7874,68500.0
2006-02-09 11:00:00,26.25,26.28,26.23,26.25,98100.0,22.7874,22.8134,22.77,22.7874,98100.0
2006-02-09 11:30:00,26.25,26.35,26.24,26.34,112300.0,22.7874,22.8742,22.7787,22.8655,112300.0
2006-02-09 12:00:00,26.34,26.34,26.25,26.25,36500.0,22.8655,22.8655,22.7874,22.7874,36500.0
2006-02-09 12:30:00,26.25,26.26,26.16,26.2,194800.0,22.7874,22.796,22.7092,22.744,194800.0
2006-02-09 13:00:00,26.21,26.25,26.2,26.22,91600.0,22.7526,22.7874,22.744,22.7613,91600.0
2006-02-09 13:30:00,26.22,26.24,26.19,26.2,46400.0,22.7613,22.7787,22.7353,22.744,46400.0
2006-02-09 14:00:00,26.2,26.25,26.15,26.21,75500.0,22.744,22.7874,22.7006,22.7526,75500.0
2006-02-09 14:30:00,26.21,26.22,26.13,26.13,81200.0,22.7526,22.7613,22.6832,22.6832,81200.0
2006-02-09 15:00:00,26.12,26.14,26.04,26.13,143100.0,22.6745,22.6919,22.6051,22.6832,143100.0
2006-02-09 15:30:00,26.11,26.15,26.08,26.11,146300.0,22.6658,22.7006,22.6398,22.6658,146300.0
2006-02-10 09:30:00,26.04,26.28,26.04,26.25,65900.0,22.6051,22.8134,22.6051,22.7874,65900.0
2006-02-10 10:00:00,26.24,26.24,26.08,26.09,86600.0,22.7787,22.7787,22.6398,22.6485,86600.0
2006-02-10 10:30:00,26.08,26.2,26.03,26.2,430400.0,22.6398,22.744,22.5964,22.744,430400.0
2006-02-10 11:00:00,26.19,26.26,26.17,26.19,58000.0,22.7353,22.796,22.7179,22.7353,58000.0
2006-02-10 11:30:00,26.16,26.2,26.11,26.14,385400.0,22.7092,22.744,22.6658,22.6919,385400.0
2006-02-10 12:00:00,26.15,26.18,26.14,26.17,42000.0,22.7006,22.7266,22.6919,22.7179,42000.0
2006-02-10 12:30:00,26.17,26.18,26.15,26.16,31000.0,22.7179,22.7266,22.7006,22.7092,31000.0
2006-02-10 13:00:00,26.15,26.18,26.11,26.15,93800.0,22.7006,22.7266,22.6658,22.7006,93800.0
2006-02-10 13:30:00,26.15,26.17,26.15,26.17,41600.0,22.7006,22.7179,22.7006,22.7179,41600.0
2006-02-10 14:00:00,26.17,26.24,26.14,26.2,64200.0,22.7179,22.7787,22.6919,22.744,64200.0
2006-02-10 14:30:00,26.2,26.25,26.2,26.23,42500.0,22.744,22.7874,22.744,22.77,42500.0
2006-02-10 15:00:00,26.22,26.37,26.22,26.35,97000.0,22.7613,22.8915,22.7613,22.8742,97000.0
2006-02-10 15:30:00,26.35,26.38,26.29,26.34,138000.0,22.8742,22.9002,22.8221,22.8655,138000.0
2006-02-13 09:30:00,26.35,26.39,26.27,26.35,60100.0,22.8742,22.9089,22.8047,22.8742,60100.0
2006-02-13 10:00:00,26.36,26.37,26.29,26.31,49200.0,22.8828,22.8915,22.8221,22.8394,49200.0
2006-02-13 10:30:00,26.31,26.35,26.28,26.33,65100.0,22.8394,22.8742,22.8134,22.8568,65100.0
2006-02-13 11:00:00,26.34,26.53,26.34,26.52,47400.0,22.8655,23.0304,22.8655,23.0217,47400.0
2006-02-13 11:30:00,26.51,26.59,26.5,26.59,30900.0,23.0131,23.0825,23.0044,23.0825,30900.0
2006-02-13 12:00:00,26.6,26.77,26.59,26.6,102000.0,23.0912,23.2388,23.0825,23.0912,102000.0
2006-02-13 12:30:00,26.6,26.6,26.49,26.51,17800.0,23.0912,23.0912,22.9957,23.0131,17800.0
2006-02-13 13:00:00,26.51,26.53,26.42,26.47,20600.0,23.0131,23.0304,22.9349,22.9783,20600.0
2006-02-13 13:30:00,26.47,26.75,26.47,26.7,111400.0,22.9783,23.2214,22.9783,23.178,111400.0
2006-02-13 14:00:00,26.7,26.95,26.63,26.92,248100.0,23.178,23.395,23.1172,23.369,248100.0
2006-02-13 14:30:00,26.92,26.93,26.72,26.75,218900.0,23.369,23.3777,23.1954,23.2214,218900.0
2006-02-13 15:00:00,26.75,26.9,26.75,26.9,170100.0,23.2214,23.3516,23.2214,23.3516,170100.0
2006-02-13 15:30:00,26.9,26.96,26.77,26.87,167000.0,23.3516,23.4037,23.2388,23.3256,167000.0
2006-02-14 09:30:00,26.96,27.0,26.75,26.82,66600.0,23.4037,23.4384,23.2214,23.2822,66600.0
2006-02-14 10:00:00,26.88,26.9,26.59,26.62,34400.0,23.3343,23.3516,23.0825,23.1086,34400.0
2006-02-14 10:30:00,26.61,26.66,26.57,26.66,34100.0,23.0999,23.1433,23.0651,23.1433,34100.0
2006-02-14 11:00:00,26.68,26.78,26.64,26.75,33000.0,23.1606,23.2474,23.1259,23.2214,33000.0
2006-02-14 11:30:00,26.75,26.93,26.75,26.91,41900.0,23.2214,23.3777,23.2214,23.3603,41900.0
2006-02-14 12:00:00,26.89,26.96,26.86,26.96,33900.0,23.3429,23.4037,23.3169,23.4037,33900.0
2006-02-14 12:30:00,26.97,26.98,26.91,26.93,27300.0,23.4124,23.4211,23.3603,23.3777,27300.0
2006-02-14 13:00:00,26.93,26.95,26.88,26.92,57400.0,23.3777,23.395,23.3343,23.369,57400.0
2006-02-14 13:30:00,26.92,26.94,26.88,26.88,25400.0,23.369,23.3863,23.3343,23.3343,25400.0
2006-02-14 14:00:00,26.88,26.95,26.82,26.94,60000.0,23.3343,23.395,23.2822,23.3863,60000.0
2006-02-14 14:30:00,26.95,26.98,26.87,26.89,52300.0,23.395,23.4211,23.3256,23.3429,52300.0
2006-02-14 15:00:00,26.89,26.9,26.83,26.89,31600.0,23.3429,23.3516,23.2909,23.3429,31600.0
2006-02-14 15:30:00,26.9,26.97,26.89,26.96,61500.0,23.3516,23.4124,23.3429,23.4037,61500.0
2006-02-15 09:30:00,26.97,26.97,26.75,26.87,37200.0,23.4124,23.4124,23.2214,23.3256,37200.0
2006-02-15 10:00:00,26.87,26.99,26.87,26.99,49700.0,23.3256,23.4297,23.3256,23.4297,49700.0
2006-02-15 10:30:00,26.96,26.98,26.84,26.86,27900.0,23.4037,23.4211,23.2995,23.3169,27900.0
2006-02-15 11:00:00,26.86,26.87,26.73,26.76,27100.0,23.3169,23.3256,23.204,23.2301,27100.0
2006-02-15 11:30:00,26.75,26.87,26.7,26.87,28200.0,23.2214,23.3256,23.178,23.3256,28200.0
2006-02-15 12:00:00,26.86,26.93,26.86,26.91,61700.0,23.3169,23.3777,23.3169,23.3603,61700.0
2006-02-15 12:30:00,26.91,26.94,26.81,26.92,26600.0,23.3603,23.3863,23.2735,23.369,26600.0
2006-02-15 13:00:00,26.92,26.98,26.84,26.84,20900.0,23.369,23.4211,23.2995,23.2995,20900.0
2006-02-15 13:30:00,26.84,26.89,26.79,26.89,22100.0,23.2995,23.3429,23.2561,23.3429,22100.0
2006-02-15 14:00:00,26.9,27.0,26.89,26.98,33900.0,23.3516,23.4384,23.3429,23.4211,33900.0
2006-02-15 14:30:00,26.99,26.99,26.92,26.99,30500.0,23.4297,23.4297,23.369,23.4297,30500.0
2006-02-15 15:00:00,26.99,27.0,26.9,26.94,40100.0,23.4297,23.4384,23.3516,23.3863,40100.0
2006-02-15 15:30:00,26.93,26.99,26.93,26.99,68600.0,23.3777,23.4297,23.3777,23.4297,68600.0
2006-02-16 09:30:00,27.08,27.35,27.0,27.19,111600.0,23.5079,23.7423,23.4384,23.6034,111600.0
2006-02-16 10:00:00,27.19,27.37,27.11,27.35,49200.0,23.6034,23.7596,23.5339,23.7423,49200.0
2006-02-16 10:30:00,27.37,27.39,27.33,27.35,34700.0,23.7596,23.777,23.7249,23.7423,34700.0
2006-02-16 11:00:00,27.35,27.36,27.26,27.3,46900.0,23.7423,23.7509,23.6641,23.6989,46900.0
2006-02-16 11:30:00,27.3,27.34,27.27,27.3,41100.0,23.6989,23.7336,23.6728,23.6989,41100.0
2006-02-16 12:00:00,27.3,27.34,27.27,27.31,45800.0,23.6989,23.7336,23.6728,23.7075,45800.0
2006-02-16 12:30:00,27.3,27.31,27.19,27.19,66900.0,23.6989,23.7075,23.6034,23.6034,66900.0
2006-02-16 13:00:00,27.2,27.24,27.17,27.24,47700.0,23.612,23.6468,23.586,23.6468,47700.0
2006-02-16 13:30:00,27.22,27.25,27.2,27.24,39500.0,23.6294,23.6554,23.612,23.6468,39500.0
2006-02-16 14:00:00,27.24,27.3,27.22,27.25,70600.0,23.6468,23.6989,23.6294,23.6554,70600.0
2006-02-16 14:30:00,27.24,27.3,27.22,27.29,31900.0,23.6468,23.6989,23.6294,23.6902,31900.0
2006-02-16 15:00:00,27.3,27.32,27.27,27.3,61500.0,23.6989,23.7162,23.6728,23.6989,61500.0
2006-02-16 15:30:00,27.3,27.38,27.29,27.35,112700.0,23.6989,23.7683,23.6902,23.7423,112700.0
2006-02-17 09:30:00,26.25,26.3,25.2,25.36,619600.0,22.7874,22.8308,21.8759,22.0148,619600.0
2006-02-17 10:00:00,25.37,25.71,25.25,25.47,603100.0,22.0234,22.3186,21.9193,22.1102,603100.0
2006-02-17 10:30:00,25.48,25.53,25.25,25.3,1142700.0,22.1189,22.1623,21.9193,21.9627,1142700.0
2006-02-17 11:00:00,25.31,25.55,25.28,25.4,360500.0,21.9714,22.1797,21.9453,22.0495,360500.0
2006-02-17 11:30:00,25.41,26.0,25.4,25.93,360500.0,22.0582,22.5703,22.0495,22.5096,360500.0
2006-02-17 12:00:00,25.92,25.96,25.78,25.83,239300.0,22.5009,22.5356,22.3794,22.4228,239300.0
2006-02-17 12:30:00,25.83,25.83,25.63,25.73,139500.0,22.4228,22.4228,22.2491,22.336,139500.0
2006-02-17 13:00:00,25.72,25.85,25.71,25.82,195800.0,22.3273,22.4401,22.3186,22.4141,195800.0
2006-02-17 13:30:00,25.81,25.83,25.75,25.78,161200.0,22.4054,22.4228,22.3533,22.3794,161200.0
2006-02-17 14:00:00,25.78,25.79,25.42,25.45,724200.0,22.3794,22.388,22.0668,22.0929,724200.0
2006-02-17 14:30:00,25.45,25.49,25.36,25.43,392700.0,22.0929,22.1276,22.0148,22.0755,392700.0
2006-02-17 15:00:00,25.44,25.57,25.39,25.44,412700.0,22.0842,22.1971,22.0408,22.0842,412700.0
2006-02-17 15:30:00,25.44,25.45,25.3,25.34,672200.0,22.0842,22.0929,21.9627,21.9974,672200.0
2006-02-21 09:30:00,25.34,25.82,25.34,25.68,247200.0,21.9974,22.4141,21.9974,22.2925,247200.0
2006-02-21 10:00:00,25.69,25.8,25.52,25.53,113700.0,22.3012,22.3967,22.1537,22.1623,113700.0
2006-02-21 10:30:00,25.53,25.66,25.47,25.6,86500.0,22.1623,22.2752,22.1102,22.2231,86500.0
2006-02-21 11:00:00,25.6,25.61,25.51,25.51,58100.0,22.2231,22.2318,22.145,22.145,58100.0
2006-02-21 11:30:00,25.52,25.52,25.45,25.46,98400.0,22.1537,22.1537,22.0929,22.1016,98400.0
2006-02-21 12:00:00,25.45,25.48,25.37,25.37,151700.0,22.0929,22.1189,22.0234,22.0234,151700.0
2006-02-21 12:30:00,25.38,25.5,25.37,25.42,103100.0,22.0321,22.1363,22.0234,22.0668,103100.0
2006-02-21 13:00:00,25.42,25.49,25.41,25.48,78300.0,22.0668,22.1276,22.0582,22.1189,78300.0
2006-02-21 13:30:00,25.48,25.48,25.42,25.43,73500.0,22.1189,22.1189,22.0668,22.0755,73500.0
2006-02-21 14:00:00,25.42,25.47,25.37,25.43,102800.0,22.0668,22.1102,22.0234,22.0755,102800.0
2006-02-21 14:30:00,25.43,25.47,25.37,25.38,87000.0,22.0755,22.1102,22.0234,22.0321,87000.0
2006-02-21 15:00:00,25.39,25.47,25.39,25.46,152200.0,22.0408,22.1102,22.0408,22.1016,152200.0
2006-02-21 15:30:00,25.45,25.48,25.22,25.45,217200.0,22.0929,22.1189,21.8932,22.0929,217200.0
2006-02-22 09:30:00,25.65,25.71,25.6,25.61,90600.0,22.2665,22.3186,22.2231,22.2318,90600.0
2006-02-22 10:00:00,25.61,25.65,25.56,25.6,54800.0,22.2318,22.2665,22.1884,22.2231,54800.0
2006-02-22 10:30:00,25.59,25.61,25.57,25.57,72300.0,22.2144,22.2318,22.1971,22.1971,72300.0
2006-02-22 11:00:00,25.6,25.63,25.57,25.59,71500.0,22.2231,22.2491,22.1971,22.2144,71500.0
2006-02-22 11:30:00,25.59,25.61,25.57,25.58,48900.0,22.2144,22.2318,22.1971,22.2057,48900.0
2006-02-22 12:00:00,25.59,25.62,25.56,25.61,72500.0,22.2144,22.2405,22.1884,22.2318,72500.0
2006-02-22 12:30:00,25.61,25.62,25.57,25.59,39300.0,22.2318,22.2405,22.1971,22.2144,39300.0
2006-02-22 13:00:00,25.58,25.68,25.57,25.68,41100.0,22.2057,22.2925,22.1971,22.2925,41100.0
2006-02-22 13:30:00,25.68,25.69,25.57,25.58,49200.0,22.2925,22.3012,22.1971,22.2057,49200.0
2006-02-22 14:00:00,25.59,25.7,25.57,25.7,85000.0,22.2144,22.3099,22.1971,22.3099,85000.0
2006-02-22 14:30:00,25.71,25.8,25.67,25.78,177300.0,22.3186,22.3967,22.2839,22.3794,177300.0
2006-02-22 15:00:00,25.78,25.8,25.75,25.79,97100.0,22.3794,22.3967,22.3533,22.388,97100.0
2006-02-22 15:30:00,25.79,25.84,25.77,25.81,218300.0,22.388,22.4314,22.3707,22.4054,218300.0
2006-02-23 09:30:00,25.87,25.87,25.68,25.7,114000.0,22.4575,22.4575,22.2925,22.3099,114000.0
2006-02-23 10:00:00,25.7,25.92,25.68,25.92,40100.0,22.3099,22.5009,22.2925,22.5009,40100.0
2006-02-23 10:30:00,25.9,25.92,25.82,25.89,58500.0,22.4835,22.5009,22.4141,22.4748,58500.0
2006-02-23 11:00:00,25.9,26.12,25.9,26.12,87000.0,22.4835,22.6745,22.4835,22.6745,87000.0
2006-02-23 11:30:00,26.12,26.15,26.03,26.06,91700.0,22.6745,22.7006,22.5964,22.6224,91700.0
2006-02-23 12:00:00,26.07,26.17,26.05,26.15,49100.0,22.6311,22.7179,22.6137,22.7006,49100.0
2006-02-23 12:30:00,26.16,26.19,26.14,26.16,51900.0,22.7092,22.7353,22.6919,22.7092,51900.0
2006-02-23 13:00:00,26.15,26.25,26.09,26.23,61000.0,22.7006,22.7874,22.6485,22.77,61000.0
2006-02-23 13:30:00,26.23,26.25,26.18,26.24,47900.0,22.77,22.7874,22.7266,22.7787,47900.0
2006-02-23 14:00:00,26.25,26.31,26.21,26.31,86500.0,22.7874,22.8394,22.7526,22.8394,86500.0
2006-02-23 14:30:00,26.3,26.43,26.3,26.33,79300.0,22.8308,22.9436,22.8308,22.8568,79300.0
2006-02-23 15:00:00,26.34,26.39,26.28,26.29,121600.0,22.8655,22.9089,22.8134,22.8221,121600.0
2006-02-23 15:30:00,26.3,26.32,26.23,26.24,145200.0,22.8308,22.8481,22.77,22.7787,145200.0
2006-02-24 09:30:00,26.3,26.35,26.06,26.08,71900.0,22.8308,22.8742,22.6224,22.6398,71900.0
2006-02-24 10:00:00,26.09,26.21,26.07,26.2,72400.0,22.6485,22.7526,22.6311,22.744,72400.0
2006-02-24 10:30:00,26.2,26.2,26.09,26.16,76200.0,22.744,22.744,22.6485,22.7092,76200.0
2006-02-24 11:00:00,26.16,26.17,26.11,26.16,50500.0,22.7092,22.7179,22.6658,22.7092,50500.0
2006-02-24 11:30:00,26.16,26.28,26.16,26.2,68800.0,22.7092,22.8134,22.7092,22.744,68800.0
2006-02-24 12:00:00,26.2,26.24,26.14,26.2,45800.0,22.744,22.7787,22.6919,22.744,45800.0
2006-02-24 12:30:00,26.2,26.26,26.19,26.26,38800.0,22.744,22.796,22.7353,22.796,38800.0
2006-02-24 13:00:00,26.25,26.25,26.19,26.19,25000.0,22.7874,22.7874,22.7353,22.7353,25000.0
2006-02-24 13:30:00,26.2,26.21,26.13,26.14,30600.0,22.744,22.7526,22.6832,22.6919,30600.0
2006-02-24 14:00:00,26.14,26.2,26.09,26.14,73200.0,22.6919,22.744,22.6485,22.6919,73200.0
2006-02-24 14:30:00,26.14,26.31,26.14,26.31,51800.0,22.6919,22.8394,22.6919,22.8394,51800.0
2006-02-24 15:00:00,26.32,26.35,26.25,26.29,46800.0,22.8481,22.8742,22.7874,22.8221,46800.0
2006-02-24 15:30:00,26.3,26.3,26.13,26.15,145600.0,22.8308,22.8308,22.6832,22.7006,145600.0
2006-02-27 09:30:00,26.25,26.38,26.17,26.34,174300.0,22.7874,22.9002,22.7179,22.8655,174300.0
2006-02-27 10:00:00,26.34,26.38,26.2,26.2,115100.0,22.8655,22.9002,22.744,22.744,115100.0
2006-02-27 10:30:00,26.2,26.25,26.2,26.25,113400.0,22.744,22.7874,22.744,22.7874,113400.0
2006-02-27 11:00:00,26.25,26.34,26.24,26.34,144100.0,22.7874,22.8655,22.7787,22.8655,144100.0
2006-02-27 11:30:00,26.33,26.45,26.3,26.45,60200.0,22.8568,22.961,22.8308,22.961,60200.0
2006-02-27 12:00:00,26.46,26.53,26.4,26.53,111800.0,22.9697,23.0304,22.9176,23.0304,111800.0
2006-02-27 12:30:00,26.53,26.59,26.25,26.5,161900.0,23.0304,23.0825,22.7874,23.0044,161900.0
2006-02-27 13:00:00,26.5,26.67,26.5,26.6,94500.0,23.0044,23.152,23.0044,23.0912,94500.0
2006-02-27 13:30:00,26.6,26.62,26.48,26.48,34200.0,23.0912,23.1086,22.987,22.987,34200.0
2006-02-27 14:00:00,26.48,26.64,26.47,26.64,69000.0,22.987,23.1259,22.9783,23.1259,69000.0
2006-02-27 14:30:00,26.63,26.72,26.61,26.71,72700.0,23.1172,23.1954,23.0999,23.1867,72700.0
2006-02-27 15:00:00,26.71,26.8,26.69,26.73,77400.0,23.1867,23.2648,23.1693,23.204,77400.0
2006-02-27 15:30:00,26.72,26.78,26.63,26.71,165100.0,23.1954,23.2474,23.1172,23.1867,165100.0
2006-02-28 09:30:00,26.72,26.87,26.63,26.63,149600.0,23.1954,23.3256,23.1172,23.1172,149600.0
2006-02-28 10:00:00,26.62,26.66,26.5,26.5,61200.0,23.1086,23.1433,23.0044,23.0044,61200.0
2006-02-28 10:30:00,26.47,26.5,26.22,26.22,68700.0,22.9783,23.0044,22.7613,22.7613,68700.0
2006-02-28 11:00:00,26.21,26.39,26.21,26.39,48300.0,22.7526,22.9089,22.7526,22.9089,48300.0
2006-02-28 11:30:00,26.39,26.4,26.31,26.37,39800.0,22.9089,22.9176,22.8394,22.8915,39800.0
2006-02-28 12:00:00,26.37,26.42,26.35,26.41,43000.0,22.8915,22.9349,22.8742,22.9263,43000.0
2006-02-28 12:30:00,26.39,26.41,26.31,26.34,77800.0,22.9089,22.9263,22.8394,22.8655,77800.0
2006-02-28 13:00:00,26.35,26.37,26.32,26.33,28200.0,22.8742,22.8915,22.8481,22.8568,28200.0
2006-02-28 13:30:00,26.33,26.37,26.27,26.29,35000.0,22.8568,22.8915,22.8047,22.8221,35000.0
2006-02-28 14:00:00,26.29,26.32,26.26,26.32,54700.0,22.8221,22.8481,22.796,22.8481,54700.0
2006-02-28 14:30:00,26.32,26.32,26.27,26.28,50500.0,22.8481,22.8481,22.8047,22.8134,50500.0
2006-02-28 15:00:00,26.28,26.39,26.27,26.38,51200.0,22.8134,22.9089,22.8047,22.9002,51200.0
2006-02-28 15:30:00,26.39,26.41,26.28,26.28,136500.0,22.9089,22.9263,22.8134,22.8134,136500.0
2006-03-01 09:30:00,26.58,26.7,26.47,26.51,88500.0,23.0738,23.178,22.9783,23.0131,88500.0
2006-03-01 10:00:00,26.53,26.77,26.49,26.58,75000.0,23.0304,23.2388,22.9957,23.0738,75000.0
2006-03-01 10:30:00,26.56,26.68,26.56,26.63,49800.0,23.0565,23.1606,23.0565,23.1172,49800.0
2006-03-01 11:00:00,26.64,26.65,26.54,26.56,57100.0,23.1259,23.1346,23.0391,23.0565,57100.0
2006-03-01 11:30:00,26.56,26.59,26.48,26.56,45100.0,23.0565,23.0825,22.987,23.0565,45100.0
2006-03-01 12:00:00,26.57,26.68,26.57,26.68,61400.0,23.0651,23.1606,23.0651,23.1606,61400.0
2006-03-01 12:30:00,26.68,26.71,26.64,26.67,48300.0,23.1606,23.1867,23.1259,23.152,48300.0
2006-03-01 13:00:00,26.68,26.74,26.67,26.7,54100.0,23.1606,23.2127,23.152,23.178,54100.0
2006-03-01 13:30:00,26.7,26.74,26.68,26.69,50900.0,23.178,23.2127,23.1606,23.1693,50900.0
2006-03-01 14:00:00,26.7,26.72,26.6,26.63,110600.0,23.178,23.1954,23.0912,23.1172,110600.0
2006-03-01 14:30:00,26.63,26.64,26.53,26.54,71400.0,23.1172,23.1259,23.0304,23.0391,71400.0
2006-03-01 15:00:00,26.54,26.56,26.34,26.5,163100.0,23.0391,23.0565,22.8655,23.0044,163100.0
2006-03-01 15:30:00,26.49,26.56,26.47,26.52,144800.0,22.9957,23.0565,22.9783,23.0217,144800.0
2006-03-02 09:30:00,26.53,26.53,26.37,26.41,65800.0,23.0304,23.0304,22.8915,22.9263,65800.0
2006-03-02 10:00:00,26.41,26.57,26.35,26.53,97000.0,22.9263,23.0651,22.8742,23.0304,97000.0
2006-03-02 10:30:00,26.53,26.56,26.45,26.47,28100.0,23.0304,23.0565,22.961,22.9783,28100.0
2006-03-02 11:00:00,26.48,26.54,26.44,26.49,45500.0,22.987,23.0391,22.9523,22.9957,45500.0
2006-03-02 11:30:00,26.47,26.57,26.47,26.55,29100.0,22.9783,23.0651,22.9783,23.0478,29100.0
2006-03-02 12:00:00,26.55,26.56,26.47,26.5,28200.0,23.0478,23.0565,22.9783,23.0044,28200.0
2006-03-02 12:30:00,26.51,26.53,26.48,26.51,92500.0,23.0131,23.0304,22.987,23.0131,92500.0
2006-03-02 13:00:00,26.52,26.55,26.46,26.47,18200.0,23.0217,23.0478,22.9697,22.9783,18200.0
2006-03-02 13:30:00,26.47,26.51,26.46,26.49,17100.0,22.9783,23.0131,22.9697,22.9957,17100.0
2006-03-02 14:00:00,26.48,26.49,26.38,26.43,36200.0,22.987,22.9957,22.9002,22.9436,36200.0
2006-03-02 14:30:00,26.43,26.51,26.43,26.46,38700.0,22.9436,23.0131,22.9436,22.9697,38700.0
2006-03-02 15:00:00,26.47,26.66,26.47,26.58,48900.0,22.9783,23.1433,22.9783,23.0738,48900.0
2006-03-02 15:30:00,26.58,26.58,26.5,26.51,78500.0,23.0738,23.0738,23.0044,23.0131,78500.0
2006-03-03 09:30:00,26.5,26.5,26.31,26.43,54700.0,23.0044,23.0044,22.8394,22.9436,54700.0
2006-03-03 10:00:00,26.44,26.56,26.39,26.55,32900.0,22.9523,23.0565,22.9089,23.0478,32900.0
2006-03-03 10:30:00,26.55,26.59,26.51,26.53,34900.0,23.0478,23.0825,23.0131,23.0304,34900.0
2006-03-03 11:00:00,26.53,26.55,26.48,26.53,30000.0,23.0304,23.0478,22.987,23.0304,30000.0
2006-03-03 11:30:00,26.54,26.55,26.48,26.52,24400.0,23.0391,23.0478,22.987,23.0217,24400.0
2006-03-03 12:00:00,26.52,26.56,26.48,26.55,21600.0,23.0217,23.0565,22.987,23.0478,21600.0
2006-03-03 12:30:00,26.54,26.54,26.26,26.36,108300.0,23.0391,23.0391,22.796,22.8828,108300.0
2006-03-03 13:00:00,26.37,26.59,26.37,26.59,19600.0,22.8915,23.0825,22.8915,23.0825,19600.0
2006-03-03 13:30:00,26.58,26.6,26.54,26.56,21000.0,23.0738,23.0912,23.0391,23.0565,21000.0
2006-03-03 14:00:00,26.56,26.65,26.54,26.61,70900.0,23.0565,23.1346,23.0391,23.0999,70900.0
2006-03-03 14:30:00,26.62,26.65,26.59,26.63,38800.0,23.1086,23.1346,23.0825,23.1172,38800.0
2006-03-03 15:00:00,26.63,26.65,26.59,26.63,64700.0,23.1172,23.1346,23.0825,23.1172,64700.0
2006-03-03 15:30:00,26.64,26.65,26.57,26.57,93900.0,23.1259,23.1346,23.0651,23.0651,93900.0
2006-03-06 09:30:00,26.6,26.65,26.4,26.64,72000.0,23.0912,23.1346,22.9176,23.1259,72000.0
2006-03-06 10:00:00,26.63,26.7,26.6,26.63,50100.0,23.1172,23.178,23.0912,23.1172,50100.0
2006-03-06 10:30:00,26.61,26.64,26.6,26.63,27400.0,23.0999,23.1259,23.0912,23.1172,27400.0
2006-03-06 11:00:00,26.64,26.66,26.6,26.63,22700.0,23.1259,23.1433,23.0912,23.1172,22700.0
2006-03-06 11:30:00,26.64,26.68,26.6,26.61,41100.0,23.1259,23.1606,23.0912,23.0999,41100.0
2006-03-06 12:00:00,26.61,26.63,26.6,26.6,33900.0,23.0999,23.1172,23.0912,23.0912,33900.0
2006-03-06 12:30:00,26.61,26.69,26.61,26.68,23400.0,23.0999,23.1693,23.0999,23.1606,23400.0
2006-03-06 13:00:00,26.69,26.74,26.69,26.71,29700.0,23.1693,23.2127,23.1693,23.1867,29700.0
2006-03-06 13:30:00,26.7,26.77,26.68,26.7,52500.0,23.178,23.2388,23.1606,23.178,52500.0
2006-03-06 14:00:00,26.7,26.72,26.64,26.69,54400.0,23.178,23.1954,23.1259,23.1693,54400.0
2006-03-06 14:30:00,26.69,26.72,26.67,26.7,53000.0,23.1693,23.1954,23.152,23.178,53000.0
2006-03-06 15:00:00,26.7,26.72,26.66,26.7,60000.0,23.178,23.1954,23.1433,23.178,60000.0
2006-03-06 15:30:00,26.71,26.74,26.69,26.71,116300.0,23.1867,23.2127,23.1693,23.1867,116300.0
2006-03-07 09:30:00,26.7,26.78,26.54,26.59,42700.0,23.178,23.2474,23.0391,23.0825,42700.0
2006-03-07 10:00:00,26.61,26.8,26.58,26.64,53300.0,23.0999,23.2648,23.0738,23.1259,53300.0
2006-03-07 10:30:00,26.63,26.71,26.61,26.67,20400.0,23.1172,23.1867,23.0999,23.152,20400.0
2006-03-07 11:00:00,26.67,26.76,26.67,26.7,21100.0,23.152,23.2301,23.152,23.178,21100.0
2006-03-07 11:30:00,26.7,26.78,26.67,26.78,32500.0,23.178,23.2474,23.152,23.2474,32500.0
2006-03-07 12:00:00,26.76,26.83,26.7,26.72,28000.0,23.2301,23.2909,23.178,23.1954,28000.0
2006-03-07 12:30:00,26.72,26.72,26.68,26.71,31900.0,23.1954,23.1954,23.1606,23.1867,31900.0
2006-03-07 13:00:00,26.71,26.73,26.7,26.72,28500.0,23.1867,23.204,23.178,23.1954,28500.0
2006-03-07 13:30:00,26.71,26.75,26.51,26.72,94500.0,23.1867,23.2214,23.0131,23.1954,94500.0
2006-03-07 14:00:00,26.72,26.74,26.65,26.65,33000.0,23.1954,23.2127,23.1346,23.1346,33000.0
2006-03-07 14:30:00,26.65,26.65,26.58,26.61,46000.0,23.1346,23.1346,23.0738,23.0999,46000.0
2006-03-07 15:00:00,26.61,26.63,26.54,26.58,43600.0,23.0999,23.1172,23.0391,23.0738,43600.0
2006-03-07 15:30:00,26.57,26.67,26.57,26.65,57200.0,23.0651,23.152,23.0651,23.1346,57200.0
2006-03-08 09:30:00,26.63,26.68,26.4,26.63,45400.0,23.1172,23.1606,22.9176,23.1172,45400.0
2006-03-08 10:00:00,26.65,26.73,26.65,26.69,28700.0,23.1346,23.204,23.1346,23.1693,28700.0
2006-03-08 10:30:00,26.69,26.7,26.65,26.68,36300.0,23.1693,23.178,23.1346,23.1606,36300.0
2006-03-08 11:00:00,26.68,26.69,26.63,26.64,29100.0,23.1606,23.1693,23.1172,23.1259,29100.0
2006-03-08 11:30:00,26.65,26.72,26.62,26.67,26200.0,23.1346,23.1954,23.1086,23.152,26200.0
2006-03-08 12:00:00,26.67,26.85,26.67,26.78,46600.0,23.152,23.3082,23.152,23.2474,46600.0
2006-03-08 12:30:00,26.77,26.88,26.77,26.87,31600.0,23.2388,23.3343,23.2388,23.3256,31600.0
2006-03-08 13:00:00,26.87,26.89,26.81,26.81,28500.0,23.3256,23.3429,23.2735,23.2735,28500.0
2006-03-08 13:30:00,26.81,26.89,26.81,26.89,27000.0,23.2735,23.3429,23.2735,23.3429,27000.0
2006-03-08 14:00:00,26.88,26.93,26.88,26.89,54100.0,23.3343,23.3777,23.3343,23.3429,54100.0
2006-03-08 14:30:00,26.88,27.0,26.88,26.97,53100.0,23.3343,23.4384,23.3343,23.4124,53100.0
2006-03-08 15:00:00,26.97,27.02,26.95,26.98,78800.0,23.4124,23.4558,23.395,23.4211,78800.0
2006-03-08 15:30:00,26.99,27.05,26.98,27.0,94200.0,23.4297,23.4818,23.4211,23.4384,94200.0
2006-03-09 09:30:00,27.0,27.13,26.82,27.01,66400.0,23.4384,23.5513,23.2822,23.4471,66400.0
2006-03-09 10:00:00,27.0,27.09,26.98,27.05,32600.0,23.4384,23.5166,23.4211,23.4818,32600.0
2006-03-09 10:30:00,27.06,27.14,27.0,27.03,30900.0,23.4905,23.56,23.4384,23.4645,30900.0
2006-03-09 11:00:00,27.0,27.0,26.87,26.89,43000.0,23.4384,23.4384,23.3256,23.3429,43000.0
2006-03-09 11:30:00,26.88,26.88,26.77,26.8,38400.0,23.3343,23.3343,23.2388,23.2648,38400.0
2006-03-09 12:00:00,26.8,26.82,26.75,26.8,56800.0,23.2648,23.2822,23.2214,23.2648,56800.0
2006-03-09 12:30:00,26.79,26.79,26.72,26.76,129400.0,23.2561,23.2561,23.1954,23.2301,129400.0
2006-03-09 13:00:00,26.75,26.81,26.71,26.74,35500.0,23.2214,23.2735,23.1867,23.2127,35500.0
2006-03-09 13:30:00,26.75,26.76,26.66,26.73,33600.0,23.2214,23.2301,23.1433,23.204,33600.0
2006-03-09 14:00:00,26.72,26.82,26.7,26.76,40200.0,23.1954,23.2822,23.178,23.2301,40200.0
2006-03-09 14:30:00,26.75,26.76,26.68,26.72,37700.0,23.2214,23.2301,23.1606,23.1954,37700.0
2006-03-09 15:00:00,26.72,26.76,26.68,26.69,50200.0,23.1954,23.2301,23.1606,23.1693,50200.0
2006-03-09 15:30:00,26.68,26.71,26.64,26.67,70300.0,23.1606,23.1867,23.1259,23.152,70300.0
2006-03-10 09:30:00,27.0,27.65,26.96,27.52,375400.0,23.4384,24.0027,23.4037,23.8898,375400.0
2006-03-10 10:00:00,27.52,27.89,27.3,27.75,274500.0,23.8898,24.211,23.6989,24.0895,274500.0
2006-03-10 10:30:00,27.76,28.02,27.6,27.68,225500.0,24.0982,24.3239,23.9593,24.0287,225500.0
2006-03-10 11:00:00,27.68,27.68,27.4,27.53,115300.0,24.0287,24.0287,23.7857,23.8985,115300.0
2006-03-10 11:30:00,27.52,27.66,27.52,27.6,98500.0,23.8898,24.0114,23.8898,23.9593,98500.0
2006-03-10 12:00:00,27.6,27.69,27.49,27.49,109800.0,23.9593,24.0374,23.8638,23.8638,109800.0
2006-03-10 12:30:00,27.48,27.49,27.2,27.3,108000.0,23.8551,23.8638,23.612,23.6989,108000.0
2006-03-10 13:00:00,27.3,27.38,27.29,27.33,103800.0,23.6989,23.7683,23.6902,23.7249,103800.0
2006-03-10 13:30:00,27.33,27.5,27.25,27.25,118600.0,23.7249,23.8725,23.6554,23.6554,118600.0
2006-03-10 14:00:00,27.28,27.44,27.27,27.4,94100.0,23.6815,23.8204,23.6728,23.7857,94100.0
2006-03-10 14:30:00,27.4,27.45,27.37,27.4,104100.0,23.7857,23.8291,23.7596,23.7857,104100.0
2006-03-10 15:00:00,27.4,27.5,27.32,27.39,140300.0,23.7857,23.8725,23.7162,23.777,140300.0
2006-03-10 15:30:00,27.39,27.47,27.21,27.31,237000.0,23.777,23.8464,23.6207,23.7075,237000.0
2006-03-13 09:30:00,27.25,27.5,27.23,27.39,78600.0,23.6554,23.8725,23.6381,23.777,78600.0
2006-03-13 10:00:00,27.39,27.44,27.35,27.38,30400.0,23.777,23.8204,23.7423,23.7683,30400.0
2006-03-13 10:30:00,27.36,27.39,27.21,27.26,51000.0,23.7509,23.777,23.6207,23.6641,51000.0
2006-03-13 11:00:00,27.26,27.32,27.21,27.25,47700.0,23.6641,23.7162,23.6207,23.6554,47700.0
2006-03-13 11:30:00,27.25,27.31,27.22,27.28,42400.0,23.6554,23.7075,23.6294,23.6815,42400.0
2006-03-13 12:00:00,27.28,27.29,27.22,27.25,31800.0,23.6815,23.6902,23.6294,23.6554,31800.0
2006-03-13 12:30:00,27.25,27.39,27.25,27.3,76400.0,23.6554,23.777,23.6554,23.6989,76400.0
2006-03-13 13:00:00,27.3,27.32,27.2,27.25,93500.0,23.6989,23.7162,23.612,23.6554,93500.0
2006-03-13 13:30:00,27.27,27.33,27.23,27.24,26800.0,23.6728,23.7249,23.6381,23.6468,26800.0
2006-03-13 14:00:00,27.24,27.3,27.24,27.3,27700.0,23.6468,23.6989,23.6468,23.6989,27700.0
2006-03-13 14:30:00,27.3,27.3,27.23,27.25,45000.0,23.6989,23.6989,23.6381,23.6554,45000.0
2006-03-13 15:00:00,27.26,27.3,27.1,27.12,110600.0,23.6641,23.6989,23.5252,23.5426,110600.0
2006-03-13 15:30:00,27.12,27.21,27.1,27.13,77100.0,23.5426,23.6207,23.5252,23.5513,77100.0
2006-03-14 09:30:00,27.2,27.22,26.91,26.99,79300.0,23.612,23.6294,23.3603,23.4297,79300.0
2006-03-14 10:00:00,26.99,27.02,26.95,26.98,44800.0,23.4297,23.4558,23.395,23.4211,44800.0
2006-03-14 10:30:00,26.98,27.0,26.92,26.95,45800.0,23.4211,23.4384,23.369,23.395,45800.0
2006-03-14 11:00:00,26.96,27.0,26.94,27.0,107000.0,23.4037,23.4384,23.3863,23.4384,107000.0
2006-03-14 11:30:00,26.99,27.0,26.9,27.0,82800.0,23.4297,23.4384,23.3516,23.4384,82800.0
2006-03-14 12:00:00,26.99,27.0,26.98,26.99,32500.0,23.4297,23.4384,23.4211,23.4297,32500.0
2006-03-14 12:30:00,27.0,27.05,26.96,26.98,80300.0,23.4384,23.4818,23.4037,23.4211,80300.0
2006-03-14 13:00:00,26.98,27.04,26.98,27.02,59100.0,23.4211,23.4732,23.4211,23.4558,59100.0
2006-03-14 13:30:00,27.02,27.04,26.99,27.0,60100.0,23.4558,23.4732,23.4297,23.4384,60100.0
2006-03-14 14:00:00,27.01,27.05,27.0,27.05,64200.0,23.4471,23.4818,23.4384,23.4818,64200.0
2006-03-14 14:30:00,27.05,27.05,27.02,27.04,56800.0,23.4818,23.4818,23.4558,23.4732,56800.0
2006-03-14 15:00:00,27.05,27.06,27.01,27.04,62200.0,23.4818,23.4905,23.4471,23.4732,62200.0
2006-03-14 15:30:00,27.04,27.07,27.01,27.03,106300.0,23.4732,23.4992,23.4471,23.4645,106300.0
2006-03-15 09:30:00,27.0,27.04,26.85,26.93,50700.0,23.4384,23.4732,23.3082,23.3777,50700.0
2006-03-15 10:00:00,26.91,27.0,26.91,26.96,75400.0,23.3603,23.4384,23.3603,23.4037,75400.0
2006-03-15 10:30:00,26.92,26.99,26.91,26.93,33500.0,23.369,23.4297,23.3603,23.3777,33500.0
2006-03-15 11:00:00,26.91,26.99,26.9,26.99,29500.0,23.3603,23.4297,23.3516,23.4297,29500.0
2006-03-15 11:30:00,26.99,27.03,26.96,26.99,38800.0,23.4297,23.4645,23.4037,23.4297,38800.0
2006-03-15 12:00:00,26.99,27.05,26.95,27.05,41700.0,23.4297,23.4818,23.395,23.4818,41700.0
2006-03-15 12:30:00,27.05,27.05,26.99,27.01,38900.0,23.4818,23.4818,23.4297,23.4471,38900.0
2006-03-15 13:00:00,27.01,27.03,26.97,26.98,15900.0,23.4471,23.4645,23.4124,23.4211,15900.0
2006-03-15 13:30:00,26.97,27.05,26.97,27.03,30100.0,23.4124,23.4818,23.4124,23.4645,30100.0
2006-03-15 14:00:00,27.04,27.15,27.0,27.04,45600.0,23.4732,23.5686,23.4384,23.4732,45600.0
2006-03-15 14:30:00,27.03,27.08,27.0,27.04,37400.0,23.4645,23.5079,23.4384,23.4732,37400.0
2006-03-15 15:00:00,27.03,27.1,27.01,27.03,58600.0,23.4645,23.5252,23.4471,23.4645,58600.0
2006-03-15 15:30:00,27.03,27.06,27.0,27.02,74900.0,23.4645,23.4905,23.4384,23.4558,74900.0
2006-03-16 09:30:00,26.95,26.96,26.68,26.68,137300.0,23.395,23.4037,23.1606,23.1606,137300.0
2006-03-16 10:00:00,26.68,26.76,26.68,26.69,86100.0,23.1606,23.2301,23.1606,23.1693,86100.0
2006-03-16 10:30:00,26.69,26.75,26.65,26.69,65400.0,23.1693,23.2214,23.1346,23.1693,65400.0
2006-03-16 11:00:00,26.69,26.81,26.69,26.75,62900.0,23.1693,23.2735,23.1693,23.2214,62900.0
2006-03-16 11:30:00,26.74,26.8,26.72,26.8,62800.0,23.2127,23.2648,23.1954,23.2648,62800.0
2006-03-16 12:00:00,26.8,26.96,26.73,26.77,76200.0,23.2648,23.4037,23.204,23.2388,76200.0
2006-03-16 12:30:00,26.76,26.8,26.7,26.72,50700.0,23.2301,23.2648,23.178,23.1954,50700.0
2006-03-16 13:00:00,26.71,26.73,26.68,26.71,44600.0,23.1867,23.204,23.1606,23.1867,44600.0
2006-03-16 13:30:00,26.71,26.75,26.56,26.62,67400.0,23.1867,23.2214,23.0565,23.1086,67400.0
2006-03-16 14:00:00,26.61,26.73,26.59,26.73,59600.0,23.0999,23.204,23.0825,23.204,59600.0
2006-03-16 14:30:00,26.73,26.73,26.64,26.67,52000.0,23.204,23.204,23.1259,23.152,52000.0
2006-03-16 15:00:00,26.67,26.79,26.67,26.77,61500.0,23.152,23.2561,23.152,23.2388,61500.0
2006-03-16 15:30:00,26.77,26.8,26.68,26.72,132900.0,23.2388,23.2648,23.1606,23.1954,132900.0
2006-03-17 09:30:00,26.85,26.86,26.63,26.66,249400.0,23.3082,23.3169,23.1172,23.1433,249400.0
2006-03-17 10:00:00,26.63,26.64,26.3,26.61,127800.0,23.1172,23.1259,22.8308,23.0999,127800.0
2006-03-17 10:30:00,26.62,26.71,26.58,26.67,41900.0,23.1086,23.1867,23.0738,23.152,41900.0
2006-03-17 11:00:00,26.68,26.69,26.55,26.58,50200.0,23.1606,23.1693,23.0478,23.0738,50200.0
2006-03-17 11:30:00,26.59,26.64,26.49,26.64,67200.0,23.0825,23.1259,22.9957,23.1259,67200.0
2006-03-17 12:00:00,26.64,26.66,26.6,26.63,71900.0,23.1259,23.1433,23.0912,23.1172,71900.0
2006-03-17 12:30:00,26.64,26.68,26.62,26.68,37900.0,23.1259,23.1606,23.1086,23.1606,37900.0
2006-03-17 13:00:00,26.66,26.69,26.6,26.65,80400.0,23.1433,23.1693,23.0912,23.1346,80400.0
2006-03-17 13:30:00,26.64,26.64,26.46,26.46,84800.0,23.1259,23.1259,22.9697,22.9697,84800.0
2006-03-17 14:00:00,26.46,26.49,26.36,26.4,82100.0,22.9697,22.9957,22.8828,22.9176,82100.0
2006-03-17 14:30:00,26.4,26.45,26.31,26.31,76100.0,22.9176,22.961,22.8394,22.8394,76100.0
2006-03-17 15:00:00,26.32,26.38,26.32,26.36,115500.0,22.8481,22.9002,22.8481,22.8828,115500.0
2006-03-17 15:30:00,26.35,26.38,26.25,26.28,334200.0,22.8742,22.9002,22.7874,22.8134,334200.0
2006-03-20 09:30:00,26.17,26.3,26.1,26.1,105400.0,22.7179,22.8308,22.6571,22.6571,105400.0
2006-03-20 10:00:00,26.1,26.18,26.05,26.06,70800.0,22.6571,22.7266,22.6137,22.6224,70800.0
2006-03-20 10:30:00,26.06,26.12,25.98,25.98,175000.0,22.6224,22.6745,22.553,22.553,175000.0
2006-03-20 11:00:00,25.98,25.99,25.95,25.99,78800.0,22.553,22.5617,22.5269,22.5617,78800.0
2006-03-20 11:30:00,25.99,26.05,25.95,26.01,70200.0,22.5617,22.6137,22.5269,22.579,70200.0
2006-03-20 12:00:00,26.0,26.21,25.99,26.11,72500.0,22.5703,22.7526,22.5617,22.6658,72500.0
2006-03-20 12:30:00,26.1,26.13,26.02,26.04,56000.0,22.6571,22.6832,22.5877,22.6051,56000.0
2006-03-20 13:00:00,26.03,26.07,26.0,26.01,77900.0,22.5964,22.6311,22.5703,22.579,77900.0
2006-03-20 13:30:00,26.0,26.03,25.92,25.94,54400.0,22.5703,22.5964,22.5009,22.5183,54400.0
2006-03-20 14:00:00,25.94,26.13,25.93,25.98,95000.0,22.5183,22.6832,22.5096,22.553,95000.0
2006-03-20 14:30:00,25.99,26.01,25.94,25.96,57200.0,22.5617,22.579,22.5183,22.5356,57200.0
2006-03-20 15:00:00,25.96,26.05,25.95,26.05,89500.0,22.5356,22.6137,22.5269,22.6137,89500.0
2006-03-20 15:30:00,26.04,26.2,26.02,26.05,291800.0,22.6051,22.744,22.5877,22.6137,291800.0
2006-03-21 09:30:00,26.03,26.22,25.94,26.11,123200.0,22.5964,22.7613,22.5183,22.6658,123200.0
2006-03-21 10:00:00,26.13,26.15,26.04,26.14,89800.0,22.6832,22.7006,22.6051,22.6919,89800.0
2006-03-21 10:30:00,26.15,26.2,26.1,26.13,110700.0,22.7006,22.744,22.6571,22.6832,110700.0
2006-03-21 11:00:00,26.14,26.14,26.09,26.12,74000.0,22.6919,22.6919,22.6485,22.6745,74000.0
2006-03-21 11:30:00,26.11,26.22,26.1,26.21,121400.0,22.6658,22.7613,22.6571,22.7526,121400.0
2006-03-21 12:00:00,26.2,26.32,26.19,26.32,71000.0,22.744,22.8481,22.7353,22.8481,71000.0
2006-03-21 12:30:00,26.34,26.34,26.27,26.31,47300.0,22.8655,22.8655,22.8047,22.8394,47300.0
2006-03-21 13:00:00,26.31,26.38,26.3,26.36,54100.0,22.8394,22.9002,22.8308,22.8828,54100.0
2006-03-21 13:30:00,26.36,26.43,26.35,26.38,64300.0,22.8828,22.9436,22.8742,22.9002,64300.0
2006-03-21 14:00:00,26.38,26.38,26.11,26.15,81500.0,22.9002,22.9002,22.6658,22.7006,81500.0
2006-03-21 14:30:00,26.15,26.19,26.1,26.13,81500.0,22.7006,22.7353,22.6571,22.6832,81500.0
2006-03-21 15:00:00,26.13,26.19,26.09,26.09,60100.0,22.6832,22.7353,22.6485,22.6485,60100.0
2006-03-21 15:30:00,26.1,26.15,26.05,26.07,84300.0,22.6571,22.7006,22.6137,22.6311,84300.0
2006-03-22 09:30:00,25.34,26.29,25.34,26.0,428700.0,21.9974,22.8221,21.9974,22.5703,428700.0
2006-03-22 10:00:00,25.98,26.14,25.96,26.09,176800.0,22.553,22.6919,22.5356,22.6485,176800.0
2006-03-22 10:30:00,26.08,26.1,26.01,26.07,54400.0,22.6398,22.6571,22.579,22.6311,54400.0
2006-03-22 11:00:00,26.07,26.18,26.05,26.09,322000.0,22.6311,22.7266,22.6137,22.6485,322000.0
2006-03-22 11:30:00,26.09,26.1,25.98,25.99,249700.0,22.6485,22.6571,22.553,22.5617,249700.0
2006-03-22 12:00:00,25.99,26.11,25.99,26.06,52800.0,22.5617,22.6658,22.5617,22.6224,52800.0
2006-03-22 12:30:00,26.07,26.2,26.06,26.18,33500.0,22.6311,22.744,22.6224,22.7266,33500.0
2006-03-22 13:00:00,26.19,26.29,26.18,26.29,303300.0,22.7353,22.8221,22.7266,22.8221,303300.0
2006-03-22 13:30:00,26.29,26.29,26.2,26.24,31200.0,22.8221,22.8221,22.744,22.7787,31200.0
2006-03-22 14:00:00,26.24,26.26,26.18,26.18,55500.0,22.7787,22.796,22.7266,22.7266,55500.0
2006-03-22 14:30:00,26.18,26.22,26.14,26.2,41900.0,22.7266,22.7613,22.6919,22.744,41900.0
2006-03-22 15:00:00,26.19,26.23,26.16,26.23,30100.0,22.7353,22.77,22.7092,22.77,30100.0
2006-03-22 15:30:00,26.23,26.34,26.23,26.28,150000.0,22.77,22.8655,22.77,22.8134,150000.0
2006-03-23 09:30:00,26.19,26.36,26.14,26.22,49400.0,22.7353,22.8828,22.6919,22.7613,49400.0
2006-03-23 10:00:00,26.22,26.38,26.13,26.2,44200.0,22.7613,22.9002,22.6832,22.744,44200.0
2006-03-23 10:30:00,26.19,26.19,26.05,26.1,41900.0,22.7353,22.7353,22.6137,22.6571,41900.0
2006-03-23 11:00:00,26.09,26.3,26.03,26.1,55000.0,22.6485,22.8308,22.5964,22.6571,55000.0
2006-03-23 11:30:00,26.1,26.13,26.01,26.02,40000.0,22.6571,22.6832,22.579,22.5877,40000.0
2006-03-23 12:00:00,26.02,26.05,26.0,26.01,34300.0,22.5877,22.6137,22.5703,22.579,34300.0
2006-03-23 12:30:00,26.01,26.04,26.0,26.0,39600.0,22.579,22.6051,22.5703,22.5703,39600.0
2006-03-23 13:00:00,26.01,26.01,25.93,25.96,44700.0,22.579,22.579,22.5096,22.5356,44700.0
2006-03-23 13:30:00,25.95,26.01,25.92,25.99,34700.0,22.5269,22.579,22.5009,22.5617,34700.0
2006-03-23 14:00:00,26.0,26.0,25.92,25.96,35400.0,22.5703,22.5703,22.5009,22.5356,35400.0
2006-03-23 14:30:00,25.96,26.01,25.93,25.96,41000.0,22.5356,22.579,22.5096,22.5356,41000.0
2006-03-23 15:00:00,25.97,26.01,25.95,26.0,55200.0,22.5443,22.579,22.5269,22.5703,55200.0
2006-03-23 15:30:00,25.99,26.01,25.95,25.96,96900.0,22.5617,22.579,22.5269,22.5356,96900.0
2006-03-24 09:30:00,25.88,25.89,25.58,25.59,94400.0,22.4662,22.4748,22.2057,22.2144,94400.0
2006-03-24 10:00:00,25.59,25.76,25.57,25.72,80300.0,22.2144,22.362,22.1971,22.3273,80300.0
2006-03-24 10:30:00,25.72,25.75,25.62,25.63,70300.0,22.3273,22.3533,22.2405,22.2491,70300.0
2006-03-24 11:00:00,25.63,25.64,25.5,25.51,93000.0,22.2491,22.2578,22.1363,22.145,93000.0
2006-03-24 11:30:00,25.5,25.59,25.5,25.57,64400.0,22.1363,22.2144,22.1363,22.1971,64400.0
2006-03-24 12:00:00,25.57,25.58,25.53,25.57,83100.0,22.1971,22.2057,22.1623,22.1971,83100.0
2006-03-24 12:30:00,25.57,25.58,25.55,25.58,30200.0,22.1971,22.2057,22.1797,22.2057,30200.0
2006-03-24 13:00:00,25.58,25.58,25.53,25.55,40000.0,22.2057,22.2057,22.1623,22.1797,40000.0
2006-03-24 13:30:00,25.56,25.66,25.55,25.65,33500.0,22.1884,22.2752,22.1797,22.2665,33500.0
2006-03-24 14:00:00,25.66,25.66,25.61,25.65,58100.0,22.2752,22.2752,22.2318,22.2665,58100.0
2006-03-24 14:30:00,25.65,25.65,25.63,25.63,56200.0,22.2665,22.2665,22.2491,22.2491,56200.0
2006-03-24 15:00:00,25.64,25.68,25.61,25.68,80200.0,22.2578,22.2925,22.2318,22.2925,80200.0
2006-03-24 15:30:00,25.68,25.69,25.56,25.6,150600.0,22.2925,22.3012,22.1884,22.2231,150600.0
2006-03-27 09:30:00,25.62,25.71,25.56,25.62,75700.0,22.2405,22.3186,22.1884,22.2405,75700.0
2006-03-27 10:00:00,25.62,25.63,25.43,25.45,90500.0,22.2405,22.2491,22.0755,22.0929,90500.0
2006-03-27 10:30:00,25.44,25.5,25.42,25.47,51900.0,22.0842,22.1363,22.0668,22.1102,51900.0
2006-03-27 11:00:00,25.48,25.55,25.44,25.48,64500.0,22.1189,22.1797,22.0842,22.1189,64500.0
2006-03-27 11:30:00,25.49,25.52,25.48,25.51,44400.0,22.1276,22.1537,22.1189,22.145,44400.0
2006-03-27 12:00:00,25.51,25.58,25.5,25.57,29400.0,22.145,22.2057,22.1363,22.1971,29400.0
2006-03-27 12:30:00,25.57,25.69,25.57,25.67,55400.0,22.1971,22.3012,22.1971,22.2839,55400.0
2006-03-27 13:00:00,25.68,25.76,25.66,25.74,36300.0,22.2925,22.362,22.2752,22.3446,36300.0
2006-03-27 13:30:00,25.73,25.83,25.71,25.82,36000.0,22.336,22.4228,22.3186,22.4141,36000.0
2006-03-27 14:00:00,25.83,25.87,25.79,25.86,50300.0,22.4228,22.4575,22.388,22.4488,50300.0
2006-03-27 14:30:00,25.86,25.88,25.72,25.75,63500.0,22.4488,22.4662,22.3273,22.3533,63500.0
2006-03-27 15:00:00,25.74,25.77,25.71,25.74,42700.0,22.3446,22.3707,22.3186,22.3446,42700.0
2006-03-27 15:30:00,25.73,25.73,25.59,25.67,98500.0,22.336,22.336,22.2144,22.2839,98500.0
2006-03-28 09:30:00,25.65,25.67,25.25,25.43,114000.0,22.2665,22.2839,21.9193,22.0755,114000.0
2006-03-28 10:00:00,25.43,25.43,25.15,25.36,89500.0,22.0755,22.0755,21.8325,22.0148,89500.0
2006-03-28 10:30:00,25.36,25.57,25.34,25.44,45300.0,22.0148,22.1971,21.9974,22.0842,45300.0
2006-03-28 11:00:00,25.44,25.46,25.41,25.42,44500.0,22.0842,22.1016,22.0582,22.0668,44500.0
2006-03-28 11:30:00,25.42,25.46,25.41,25.44,33400.0,22.0668,22.1016,22.0582,22.0842,33400.0
2006-03-28 12:00:00,25.44,25.53,25.43,25.49,48700.0,22.0842,22.1623,22.0755,22.1276,48700.0
2006-03-28 12:30:00,25.5,25.52,25.46,25.46,48000.0,22.1363,22.1537,22.1016,22.1016,48000.0
2006-03-28 13:00:00,25.46,25.47,25.43,25.43,36100.0,22.1016,22.1102,22.0755,22.0755,36100.0
2006-03-28 13:30:00,25.44,25.45,25.4,25.42,26400.0,22.0842,22.0929,22.0495,22.0668,26400.0
2006-03-28 14:00:00,25.43,25.43,25.15,25.16,112000.0,22.0755,22.0755,21.8325,21.8411,112000.0
2006-03-28 14:30:00,25.15,25.27,25.1,25.24,97700.0,21.8325,21.9366,21.7891,21.9106,97700.0
2006-03-28 15:00:00,25.25,25.27,25.2,25.21,52300.0,21.9193,21.9366,21.8759,21.8845,52300.0
2006-03-28 15:30:00,25.22,25.3,25.2,25.27,114600.0,21.8932,21.9627,21.8759,21.9366,114600.0
2006-03-29 09:30:00,25.28,25.4,25.2,25.2,91700.0,21.9453,22.0495,21.8759,21.8759,91700.0
2006-03-29 10:00:00,25.19,25.23,25.16,25.22,35000.0,21.8672,21.9019,21.8411,21.8932,35000.0
2006-03-29 10:30:00,25.23,25.38,25.22,25.38,38200.0,21.9019,22.0321,21.8932,22.0321,38200.0
2006-03-29 11:00:00,25.37,25.42,25.36,25.42,81900.0,22.0234,22.0668,22.0148,22.0668,81900.0
2006-03-29 11:30:00,25.42,25.5,25.41,25.49,153100.0,22.0668,22.1363,22.0582,22.1276,153100.0
2006-03-29 12:00:00,25.49,25.5,25.47,25.47,32200.0,22.1276,22.1363,22.1102,22.1102,32200.0
2006-03-29 12:30:00,25.45,25.52,25.43,25.5,319000.0,22.0929,22.1537,22.0755,22.1363,319000.0
2006-03-29 13:00:00,25.52,25.7,25.51,25.65,64300.0,22.1537,22.3099,22.145,22.2665,64300.0
2006-03-29 13:30:00,25.65,25.66,25.62,25.64,61100.0,22.2665,22.2752,22.2405,22.2578,61100.0
2006-03-29 14:00:00,25.64,25.65,25.5,25.54,140700.0,22.2578,22.2665,22.1363,22.171,140700.0
2006-03-29 14:30:00,25.54,25.64,25.52,25.64,129400.0,22.171,22.2578,22.1537,22.2578,129400.0
2006-03-29 15:00:00,25.64,25.86,25.6,25.73,314100.0,22.2578,22.4488,22.2231,22.336,314100.0
2006-03-29 15:30:00,25.72,25.73,25.59,25.63,277300.0,22.3273,22.336,22.2144,22.2491,277300.0
2006-03-30 09:30:00,25.56,25.62,25.5,25.56,81500.0,22.1884,22.2405,22.1363,22.1884,81500.0
2006-03-30 10:00:00,25.55,25.63,25.41,25.42,95700.0,22.1797,22.2491,22.0582,22.0668,95700.0
2006-03-30 10:30:00,25.42,25.44,25.24,25.28,103300.0,22.0668,22.0842,21.9106,21.9453,103300.0
2006-03-30 11:00:00,25.26,25.28,25.21,25.24,93500.0,21.928,21.9453,21.8845,21.9106,93500.0
2006-03-30 11:30:00,25.24,25.33,25.24,25.32,85500.0,21.9106,21.9887,21.9106,21.98,85500.0
2006-03-30 12:00:00,25.32,25.35,25.27,25.28,57400.0,21.98,22.0061,21.9366,21.9453,57400.0
2006-03-30 12:30:00,25.29,25.29,25.13,25.2,65800.0,21.954,21.954,21.8151,21.8759,65800.0
2006-03-30 13:00:00,25.19,25.19,25.1,25.17,74700.0,21.8672,21.8672,21.7891,21.8498,74700.0
2006-03-30 13:30:00,25.16,25.16,25.04,25.04,96100.0,21.8411,21.8411,21.737,21.737,96100.0
2006-03-30 14:00:00,25.04,25.15,24.98,25.04,169800.0,21.737,21.8325,21.6849,21.737,169800.0
2006-03-30 14:30:00,25.03,25.05,24.98,25.01,66200.0,21.7283,21.7457,21.6849,21.7109,66200.0
2006-03-30 15:00:00,25.0,25.13,25.0,25.09,97600.0,21.7022,21.8151,21.7022,21.7804,97600.0
2006-03-30 15:30:00,25.09,25.14,25.01,25.01,170900.0,21.7804,21.8238,21.7109,21.7109,170900.0
2006-03-31 09:30:00,24.99,25.0,24.28,24.77,425100.0,21.6936,21.7022,21.0772,21.5026,425100.0
2006-03-31 10:00:00,24.72,24.75,24.58,24.71,160300.0,21.4592,21.4852,21.3376,21.4505,160300.0
2006-03-31 10:30:00,24.7,24.95,24.7,24.95,83600.0,21.4418,21.6588,21.4418,21.6588,83600.0
2006-03-31 11:00:00,24.95,25.15,24.91,24.99,215300.0,21.6588,21.8325,21.6241,21.6936,215300.0
2006-03-31 11:30:00,24.99,25.02,24.91,25.01,177100.0,21.6936,21.7196,21.6241,21.7109,177100.0
2006-03-31 12:00:00,25.0,25.13,24.99,25.06,76100.0,21.7022,21.8151,21.6936,21.7543,76100.0
2006-03-31 12:30:00,25.07,25.16,25.04,25.11,42300.0,21.763,21.8411,21.737,21.7977,42300.0
2006-03-31 13:00:00,25.11,25.14,25.06,25.08,45000.0,21.7977,21.8238,21.7543,21.7717,45000.0
2006-03-31 13:30:00,25.09,25.11,25.01,25.11,102300.0,21.7804,21.7977,21.7109,21.7977,102300.0
2006-03-31 14:00:00,25.1,25.2,25.08,25.19,95000.0,21.7891,21.8759,21.7717,21.8672,95000.0
2006-03-31 14:30:00,25.19,25.29,25.14,25.27,58100.0,21.8672,21.954,21.8238,21.9366,58100.0
2006-03-31 15:00:00,25.28,25.33,25.18,25.23,88100.0,21.9453,21.9887,21.8585,21.9019,88100.0
2006-03-31 15:30:00,25.22,25.24,24.99,25.02,173000.0,21.8932,21.9106,21.6936,21.7196,173000.0
2006-04-03 09:30:00,25.05,25.75,25.05,25.37,211500.0,21.7457,22.3533,21.7457,22.0234,211500.0
2006-04-03 10:00:00,25.38,25.45,25.22,25.4,80400.0,22.0321,22.0929,21.8932,22.0495,80400.0
2006-04-03 10:30:00,25.35,25.43,25.29,25.33,75300.0,22.0061,22.0755,21.954,21.9887,75300.0
2006-04-03 11:00:00,25.33,25.42,25.31,25.36,142000.0,21.9887,22.0668,21.9714,22.0148,142000.0
2006-04-03 11:30:00,25.37,25.46,25.36,25.46,133800.0,22.0234,22.1016,22.0148,22.1016,133800.0
2006-04-03 12:00:00,25.46,25.6,25.41,25.52,275800.0,22.1016,22.2231,22.0582,22.1537,275800.0
2006-04-03 12:30:00,25.52,25.56,25.46,25.5,33900.0,22.1537,22.1884,22.1016,22.1363,33900.0
2006-04-03 13:00:00,25.5,25.51,25.41,25.43,46500.0,22.1363,22.145,22.0582,22.0755,46500.0
2006-04-03 13:30:00,25.43,25.45,25.38,25.39,67600.0,22.0755,22.0929,22.0321,22.0408,67600.0
2006-04-03 14:00:00,25.38,25.4,25.3,25.31,53500.0,22.0321,22.0495,21.9627,21.9714,53500.0
2006-04-03 14:30:00,25.3,25.35,25.26,25.29,70700.0,21.9627,22.0061,21.928,21.954,70700.0
2006-04-03 15:00:00,25.29,25.32,25.26,25.29,84800.0,21.954,21.98,21.928,21.954,84800.0
2006-04-03 15:30:00,25.28,25.3,25.2,25.25,330000.0,21.9453,21.9627,21.8759,21.9193,330000.0
2006-04-04 09:30:00,25.39,25.59,25.21,25.5,175600.0,22.0408,22.2144,21.8845,22.1363,175600.0
2006-04-04 10:00:00,25.47,25.54,25.45,25.49,176000.0,22.1102,22.171,22.0929,22.1276,176000.0
2006-04-04 10:30:00,25.49,25.7,25.49,25.7,129800.0,22.1276,22.3099,22.1276,22.3099,129800.0
2006-04-04 11:00:00,25.7,25.94,25.7,25.88,169600.0,22.3099,22.5183,22.3099,22.4662,169600.0
2006-04-04 11:30:00,25.87,25.89,25.74,25.88,70100.0,22.4575,22.4748,22.3446,22.4662,70100.0
2006-04-04 12:00:00,25.88,26.04,25.87,25.98,237600.0,22.4662,22.6051,22.4575,22.553,237600.0
2006-04-04 12:30:00,25.98,26.05,25.97,25.97,230700.0,22.553,22.6137,22.5443,22.5443,230700.0
2006-04-04 13:00:00,25.97,25.99,25.85,25.86,166300.0,22.5443,22.5617,22.4401,22.4488,166300.0
2006-04-04 13:30:00,25.86,26.01,25.86,26.0,83700.0,22.4488,22.579,22.4488,22.5703,83700.0
2006-04-04 14:00:00,25.99,26.01,25.86,25.93,108900.0,22.5617,22.579,22.4488,22.5096,108900.0
2006-04-04 14:30:00,25.93,25.95,25.83,25.93,96900.0,22.5096,22.5269,22.4228,22.5096,96900.0
2006-04-04 15:00:00,25.92,25.93,25.85,25.89,137100.0,22.5009,22.5096,22.4401,22.4748,137100.0
2006-04-04 15:30:00,25.89,25.91,25.87,25.9,157600.0,22.4748,22.4922,22.4575,22.4835,157600.0
2006-04-05 09:30:00,26.06,26.22,25.85,26.22,131500.0,22.6224,22.7613,22.4401,22.7613,131500.0
2006-04-05 10:00:00,26.22,26.31,26.0,26.05,146300.0,22.7613,22.8394,22.5703,22.6137,146300.0
2006-04-05 10:30:00,26.04,26.1,25.97,25.97,183200.0,22.6051,22.6571,22.5443,22.5443,183200.0
2006-04-05 11:00:00,25.97,25.98,25.91,25.98,73000.0,22.5443,22.553,22.4922,22.553,73000.0
2006-04-05 11:30:00,25.98,26.03,25.98,26.0,74100.0,22.553,22.5964,22.553,22.5703,74100.0
2006-04-05 12:00:00,26.0,26.01,25.93,25.99,57000.0,22.5703,22.579,22.5096,22.5617,57000.0
2006-04-05 12:30:00,25.99,26.1,25.97,26.09,80700.0,22.5617,22.6571,22.5443,22.6485,80700.0
2006-04-05 13:00:00,26.08,26.15,26.03,26.05,146700.0,22.6398,22.7006,22.5964,22.6137,146700.0
2006-04-05 13:30:00,26.04,26.08,25.97,26.02,82500.0,22.6051,22.6398,22.5443,22.5877,82500.0
2006-04-05 14:00:00,26.02,26.08,25.98,26.04,134300.0,22.5877,22.6398,22.553,22.6051,134300.0
2006-04-05 14:30:00,26.05,26.05,25.92,25.94,84100.0,22.6137,22.6137,22.5009,22.5183,84100.0
2006-04-05 15:00:00,25.94,25.98,25.89,25.9,127500.0,22.5183,22.553,22.4748,22.4835,127500.0
2006-04-05 15:30:00,25.9,25.92,25.85,25.87,176400.0,22.4835,22.5009,22.4401,22.4575,176400.0
2006-04-06 09:30:00,25.93,26.1,25.81,26.0,150500.0,22.5096,22.6571,22.4054,22.5703,150500.0
2006-04-06 10:00:00,26.0,26.0,25.66,25.68,126100.0,22.5703,22.5703,22.2752,22.2925,126100.0
2006-04-06 10:30:00,25.7,25.77,25.56,25.6,100000.0,22.3099,22.3707,22.1884,22.2231,100000.0
2006-04-06 11:00:00,25.59,25.6,25.46,25.47,74400.0,22.2144,22.2231,22.1016,22.1102,74400.0
2006-04-06 11:30:00,25.48,25.58,25.44,25.48,100500.0,22.1189,22.2057,22.0842,22.1189,100500.0
2006-04-06 12:00:00,25.49,25.57,25.4,25.4,81600.0,22.1276,22.1971,22.0495,22.0495,81600.0
2006-04-06 12:30:00,25.41,25.66,25.41,25.62,82200.0,22.0582,22.2752,22.0582,22.2405,82200.0
2006-04-06 13:00:00,25.62,25.66,25.52,25.65,72500.0,22.2405,22.2752,22.1537,22.2665,72500.0
2006-04-06 13:30:00,25.62,25.76,25.62,25.7,79300.0,22.2405,22.362,22.2405,22.3099,79300.0
2006-04-06 14:00:00,25.68,25.7,25.46,25.48,112400.0,22.2925,22.3099,22.1016,22.1189,112400.0
2006-04-06 14:30:00,25.47,25.49,25.3,25.41,166600.0,22.1102,22.1276,21.9627,22.0582,166600.0
2006-04-06 15:00:00,25.41,25.57,25.39,25.52,191900.0,22.0582,22.1971,22.0408,22.1537,191900.0
2006-04-06 15:30:00,25.52,25.6,25.45,25.47,395500.0,22.1537,22.2231,22.0929,22.1102,395500.0
2006-04-07 09:30:00,24.75,25.1,23.68,23.68,1414600.0,21.4852,21.7891,20.5564,20.5564,1414600.0
2006-04-07 10:00:00,23.7,24.07,23.68,23.89,904800.0,20.5737,20.8949,20.5564,20.7387,904800.0
2006-04-07 10:30:00,23.92,24.12,23.81,24.11,1026900.0,20.7647,20.9383,20.6692,20.9296,1026900.0
2006-04-07 11:00:00,24.11,24.32,24.04,24.09,471700.0,20.9296,21.1119,20.8689,20.9123,471700.0
2006-04-07 11:30:00,24.08,24.14,24.0,24.09,431300.0,20.9036,20.9557,20.8342,20.9123,431300.0
2006-04-07 12:00:00,24.09,24.15,24.06,24.12,114200.0,20.9123,20.9644,20.8862,20.9383,114200.0
2006-04-07 12:30:00,24.12,24.15,24.02,24.12,134300.0,20.9383,20.9644,20.8515,20.9383,134300.0
2006-04-07 13:00:00,24.12,24.15,24.05,24.07,204400.0,20.9383,20.9644,20.8776,20.8949,204400.0
2006-04-07 13:30:00,24.07,24.11,24.04,24.07,173300.0,20.8949,20.9296,20.8689,20.8949,173300.0
2006-04-07 14:00:00,24.07,24.12,24.04,24.07,205000.0,20.8949,20.9383,20.8689,20.8949,205000.0
2006-04-07 14:30:00,24.07,24.09,24.03,24.04,223700.0,20.8949,20.9123,20.8602,20.8689,223700.0
2006-04-07 15:00:00,24.03,24.09,23.9,23.97,520800.0,20.8602,20.9123,20.7473,20.8081,520800.0
2006-04-07 15:30:00,23.97,24.0,23.9,23.98,844700.0,20.8081,20.8342,20.7473,20.8168,844700.0
2006-04-10 09:30:00,24.07,24.11,23.9,23.9,145900.0,20.8949,20.9296,20.7473,20.7473,145900.0
2006-04-10 10:00:00,23.9,24.0,23.85,23.85,178600.0,20.7473,20.8342,20.7039,20.7039,178600.0
2006-04-10 10:30:00,23.85,24.06,23.85,23.97,185800.0,20.7039,20.8862,20.7039,20.8081,185800.0
2006-04-10 11:00:00,24.0,24.03,23.96,24.01,122600.0,20.8342,20.8602,20.7994,20.8428,122600.0
2006-04-10 11:30:00,24.01,24.1,24.0,24.05,88200.0,20.8428,20.921,20.8342,20.8776,88200.0
2006-04-10 12:00:00,24.05,24.2,24.05,24.16,123300.0,20.8776,21.0078,20.8776,20.9731,123300.0
2006-04-10 12:30:00,24.16,24.18,24.04,24.04,79100.0,20.9731,20.9904,20.8689,20.8689,79100.0
2006-04-10 13:00:00,24.04,24.04,24.01,24.03,69400.0,20.8689,20.8689,20.8428,20.8602,69400.0
2006-04-10 13:30:00,24.04,24.04,24.0,24.0,103100.0,20.8689,20.8689,20.8342,20.8342,103100.0
2006-04-10 14:00:00,24.01,24.03,23.98,24.03,155100.0,20.8428,20.8602,20.8168,20.8602,155100.0
2006-04-10 14:30:00,24.02,24.04,23.92,23.93,165200.0,20.8515,20.8689,20.7647,20.7734,165200.0
2006-04-10 15:00:00,23.93,24.04,23.91,24.01,132400.0,20.7734,20.8689,20.756,20.8428,132400.0
2006-04-10 15:30:00,24.01,24.08,24.01,24.02,146800.0,20.8428,20.9036,20.8428,20.8515,146800.0
2006-04-11 09:30:00,24.06,24.34,23.99,23.99,79700.0,20.8862,21.1293,20.8255,20.8255,79700.0
2006-04-11 10:00:00,23.97,24.03,23.87,23.9,68900.0,20.8081,20.8602,20.7213,20.7473,68900.0
2006-04-11 10:30:00,23.89,23.98,23.82,23.84,70400.0,20.7387,20.8168,20.6779,20.6953,70400.0
2006-04-11 11:00:00,23.83,23.95,23.83,23.87,76100.0,20.6866,20.7908,20.6866,20.7213,76100.0
2006-04-11 11:30:00,23.87,23.91,23.83,23.89,57300.0,20.7213,20.756,20.6866,20.7387,57300.0
2006-04-11 12:00:00,23.89,23.91,23.84,23.87,66300.0,20.7387,20.756,20.6953,20.7213,66300.0
2006-04-11 12:30:00,23.87,23.88,23.75,23.77,46400.0,20.7213,20.73,20.6171,20.6345,46400.0
2006-04-11 13:00:00,23.77,23.81,23.74,23.74,100200.0,20.6345,20.6692,20.6085,20.6085,100200.0
2006-04-11 13:30:00,23.76,23.78,23.67,23.74,143000.0,20.6258,20.6432,20.5477,20.6085,143000.0
2006-04-11 14:00:00,23.75,23.8,23.67,23.71,155600.0,20.6171,20.6605,20.5477,20.5824,155600.0
2006-04-11 14:30:00,23.7,23.75,23.66,23.74,171300.0,20.5737,20.6171,20.539,20.6085,171300.0
2006-04-11 15:00:00,23.74,23.75,23.58,23.67,171800.0,20.6085,20.6171,20.4696,20.5477,171800.0
2006-04-11 15:30:00,23.67,23.78,23.6,23.75,373800.0,20.5477,20.6432,20.4869,20.6171,373800.0
2006-04-12 09:30:00,23.65,23.85,23.64,23.74,89500.0,20.5303,20.7039,20.5216,20.6085,89500.0
2006-04-12 10:00:00,23.72,23.74,23.65,23.67,58800.0,20.5911,20.6085,20.5303,20.5477,58800.0
2006-04-12 10:30:00,23.68,23.7,23.62,23.66,145100.0,20.5564,20.5737,20.5043,20.539,145100.0
2006-04-12 11:00:00,23.68,23.78,23.65,23.65,82700.0,20.5564,20.6432,20.5303,20.5303,82700.0
2006-04-12 11:30:00,23.67,23.71,23.63,23.67,46300.0,20.5477,20.5824,20.513,20.5477,46300.0
2006-04-12 12:00:00,23.67,23.79,23.67,23.76,65600.0,20.5477,20.6519,20.5477,20.6258,65600.0
2006-04-12 12:30:00,23.75,23.82,23.74,23.77,87000.0,20.6171,20.6779,20.6085,20.6345,87000.0
2006-04-12 13:00:00,23.77,23.81,23.7,23.79,115300.0,20.6345,20.6692,20.5737,20.6519,115300.0
2006-04-12 13:30:00,23.8,23.8,23.71,23.74,55300.0,20.6605,20.6605,20.5824,20.6085,55300.0
2006-04-12 14:00:00,23.73,23.75,23.68,23.71,157300.0,20.5998,20.6171,20.5564,20.5824,157300.0
2006-04-12 14:30:00,23.68,23.71,23.67,23.71,59100.0,20.5564,20.5824,20.5477,20.5824,59100.0
2006-04-12 15:00:00,23.71,23.76,23.69,23.74,190400.0,20.5824,20.6258,20.565,20.6085,190400.0
2006-04-12 15:30:00,23.74,23.78,23.71,23.76,444900.0,20.6085,20.6432,20.5824,20.6258,444900.0
2006-04-13 09:30:00,23.8,23.89,23.68,23.85,71400.0,20.6605,20.7387,20.5564,20.7039,71400.0
2006-04-13 10:00:00,23.82,23.91,23.8,23.8,60800.0,20.6779,20.756,20.6605,20.6605,60800.0
2006-04-13 10:30:00,23.8,24.0,23.8,23.94,69000.0,20.6605,20.8342,20.6605,20.7821,69000.0
2006-04-13 11:00:00,23.94,23.97,23.9,23.91,24100.0,20.7821,20.8081,20.7473,20.756,24100.0
2006-04-13 11:30:00,23.9,23.93,23.87,23.9,42400.0,20.7473,20.7734,20.7213,20.7473,42400.0
2006-04-13 12:00:00,23.91,23.92,23.83,23.87,36400.0,20.756,20.7647,20.6866,20.7213,36400.0
2006-04-13 12:30:00,23.86,23.88,23.83,23.88,24000.0,20.7126,20.73,20.6866,20.73,24000.0
2006-04-13 13:00:00,23.87,23.87,23.76,23.77,51600.0,20.7213,20.7213,20.6258,20.6345,51600.0
2006-04-13 13:30:00,23.77,23.77,23.68,23.72,70700.0,20.6345,20.6345,20.5564,20.5911,70700.0
2006-04-13 14:00:00,23.72,23.74,23.65,23.65,39000.0,20.5911,20.6085,20.5303,20.5303,39000.0
2006-04-13 14:30:00,23.65,23.67,23.63,23.66,59700.0,20.5303,20.5477,20.513,20.539,59700.0
2006-04-13 15:00:00,23.67,23.69,23.6,23.64,82200.0,20.5477,20.565,20.4869,20.5216,82200.0
2006-04-13 15:30:00,23.63,23.68,23.58,23.62,254400.0,20.513,20.5564,20.4696,20.5043,254400.0
2006-04-17 09:30:00,23.7,23.95,23.51,23.64,78500.0,20.5737,20.7908,20.4088,20.5216,78500.0
2006-04-17 10:00:00,23.64,23.65,23.52,23.59,60500.0,20.5216,20.5303,20.4175,20.4782,60500.0
2006-04-17 10:30:00,23.59,23.6,23.48,23.49,126200.0,20.4782,20.4869,20.3828,20.3914,126200.0
2006-04-17 11:00:00,23.51,23.54,23.45,23.47,61300.0,20.4088,20.4348,20.3567,20.3741,61300.0
2006-04-17 11:30:00,23.47,23.54,23.37,23.51,87800.0,20.3741,20.4348,20.2873,20.4088,87800.0
2006-04-17 12:00:00,23.5,23.55,23.5,23.51,73700.0,20.4001,20.4435,20.4001,20.4088,73700.0
2006-04-17 12:30:00,23.51,23.52,23.47,23.49,65400.0,20.4088,20.4175,20.3741,20.3914,65400.0
2006-04-17 13:00:00,23.49,23.5,23.46,23.49,23200.0,20.3914,20.4001,20.3654,20.3914,23200.0
2006-04-17 13:30:00,23.49,23.51,23.32,23.38,68100.0,20.3914,20.4088,20.2439,20.2959,68100.0
2006-04-17 14:00:00,23.38,23.49,23.38,23.48,61400.0,20.2959,20.3914,20.2959,20.3828,61400.0
2006-04-17 14:30:00,23.48,23.51,23.37,23.46,94800.0,20.3828,20.4088,20.2873,20.3654,94800.0
2006-04-17 15:00:00,23.45,23.51,23.35,23.51,78700.0,20.3567,20.4088,20.2699,20.4088,78700.0
2006-04-17 15:30:00,23.51,23.53,23.42,23.49,114200.0,20.4088,20.4262,20.3307,20.3914,114200.0
2006-04-18 09:30:00,23.95,24.18,23.91,24.09,244700.0,20.7908,20.9904,20.756,20.9123,244700.0
2006-04-18 10:00:00,24.1,24.15,23.96,24.07,171500.0,20.921,20.9644,20.7994,20.8949,171500.0
2006-04-18 10:30:00,24.07,24.15,24.07,24.11,109200.0,20.8949,20.9644,20.8949,20.9296,109200.0
2006-04-18 11:00:00,24.1,24.14,24.1,24.12,72600.0,20.921,20.9557,20.921,20.9383,72600.0
2006-04-18 11:30:00,24.12,24.17,24.1,24.17,83600.0,20.9383,20.9817,20.921,20.9817,83600.0
2006-04-18 12:00:00,24.18,24.29,24.17,24.25,78300.0,20.9904,21.0859,20.9817,21.0512,78300.0
2006-04-18 12:30:00,24.25,24.25,24.15,24.16,69300.0,21.0512,21.0512,20.9644,20.9731,69300.0
2006-04-18 13:00:00,24.16,24.21,24.16,24.2,79500.0,20.9731,21.0165,20.9731,21.0078,79500.0
2006-04-18 13:30:00,24.2,24.24,24.1,24.11,81800.0,21.0078,21.0425,20.921,20.9296,81800.0
2006-04-18 14:00:00,24.11,24.25,24.03,24.11,108000.0,20.9296,21.0512,20.8602,20.9296,108000.0
2006-04-18 14:30:00,24.11,24.15,24.03,24.11,101400.0,20.9296,20.9644,20.8602,20.9296,101400.0
2006-04-18 15:00:00,24.1,24.2,24.06,24.18,133000.0,20.921,21.0078,20.8862,20.9904,133000.0
2006-04-18 15:30:00,24.18,24.26,24.18,24.22,194300.0,20.9904,21.0599,20.9904,21.0251,194300.0
2006-04-19 09:30:00,24.28,24.47,24.28,24.38,93600.0,21.0772,21.2422,21.0772,21.164,93600.0
2006-04-19 10:00:00,24.38,24.46,24.36,24.41,82900.0,21.164,21.2335,21.1467,21.1901,82900.0
2006-04-19 10:30:00,24.41,24.46,24.37,24.4,99900.0,21.1901,21.2335,21.1554,21.1814,99900.0
2006-04-19 11:00:00,24.4,24.46,24.16,24.16,94300.0,21.1814,21.2335,20.9731,20.9731,94300.0
2006-04-19 11:30:00,24.16,24.27,24.11,24.24,41200.0,20.9731,21.0685,20.9296,21.0425,41200.0
2006-04-19 12:00:00,24.23,24.25,24.18,24.18,27200.0,21.0338,21.0512,20.9904,20.9904,27200.0
2006-04-19 12:30:00,24.21,24.22,24.13,24.16,27300.0,21.0165,21.0251,20.947,20.9731,27300.0
2006-04-19 13:00:00,24.17,24.19,24.1,24.11,33300.0,20.9817,20.9991,20.921,20.9296,33300.0
2006-04-19 13:30:00,24.1,24.11,24.04,24.06,30100.0,20.921,20.9296,20.8689,20.8862,30100.0
2006-04-19 14:00:00,24.05,24.05,24.0,24.03,43300.0,20.8776,20.8776,20.8342,20.8602,43300.0
2006-04-19 14:30:00,24.04,24.09,24.01,24.07,28500.0,20.8689,20.9123,20.8428,20.8949,28500.0
2006-04-19 15:00:00,24.07,24.09,24.04,24.08,56800.0,20.8949,20.9123,20.8689,20.9036,56800.0
2006-04-19 15:30:00,24.08,24.08,23.98,24.05,91600.0,20.9036,20.9036,20.8168,20.8776,91600.0
2006-04-20 09:30:00,23.85,23.92,23.72,23.79,74000.0,20.7039,20.7647,20.5911,20.6519,74000.0
2006-04-20 10:00:00,23.78,23.93,23.76,23.92,57400.0,20.6432,20.7734,20.6258,20.7647,57400.0
2006-04-20 10:30:00,23.92,24.05,23.89,23.96,60900.0,20.7647,20.8776,20.7387,20.7994,60900.0
2006-04-20 11:00:00,23.95,23.99,23.86,23.94,48200.0,20.7908,20.8255,20.7126,20.7821,48200.0
2006-04-20 11:30:00,23.96,24.04,23.95,24.03,55200.0,20.7994,20.8689,20.7908,20.8602,55200.0
2006-04-20 12:00:00,24.03,24.09,24.0,24.05,52900.0,20.8602,20.9123,20.8342,20.8776,52900.0
2006-04-20 12:30:00,24.04,24.1,24.03,24.06,36200.0,20.8689,20.921,20.8602,20.8862,36200.0
2006-04-20 13:00:00,24.07,24.1,23.99,24.0,68200.0,20.8949,20.921,20.8255,20.8342,68200.0
2006-04-20 13:30:00,23.98,24.02,23.98,23.99,38500.0,20.8168,20.8515,20.8168,20.8255,38500.0
2006-04-20 14:00:00,23.99,24.06,23.99,24.06,42800.0,20.8255,20.8862,20.8255,20.8862,42800.0
2006-04-20 14:30:00,24.05,24.07,24.0,24.03,56000.0,20.8776,20.8949,20.8342,20.8602,56000.0
2006-04-20 15:00:00,24.04,24.08,24.0,24.01,66500.0,20.8689,20.9036,20.8342,20.8428,66500.0
2006-04-20 15:30:00,24.01,24.11,23.98,24.09,165700.0,20.8428,20.9296,20.8168,20.9123,165700.0
2006-04-21 09:30:00,24.16,24.25,24.05,24.15,107700.0,20.9731,21.0512,20.8776,20.9644,107700.0
2006-04-21 10:00:00,24.17,24.28,24.15,24.15,36900.0,20.9817,21.0772,20.9644,20.9644,36900.0
2006-04-21 10:30:00,24.15,24.31,24.12,24.2,106000.0,20.9644,21.1033,20.9383,21.0078,106000.0
2006-04-21 11:00:00,24.2,24.24,24.11,24.13,40900.0,21.0078,21.0425,20.9296,20.947,40900.0
2006-04-21 11:30:00,24.14,24.14,24.07,24.07,34400.0,20.9557,20.9557,20.8949,20.8949,34400.0
2006-04-21 12:00:00,24.07,24.08,24.0,24.05,45200.0,20.8949,20.9036,20.8342,20.8776,45200.0
2006-04-21 12:30:00,24.04,24.06,24.02,24.04,12900.0,20.8689,20.8862,20.8515,20.8689,12900.0
2006-04-21 13:00:00,24.05,24.06,24.01,24.04,23800.0,20.8776,20.8862,20.8428,20.8689,23800.0
2006-04-21 13:30:00,24.04,24.08,24.02,24.05,31700.0,20.8689,20.9036,20.8515,20.8776,31700.0
2006-04-21 14:00:00,24.04,24.06,24.0,24.01,40500.0,20.8689,20.8862,20.8342,20.8428,40500.0
2006-04-21 14:30:00,24.01,24.03,23.91,23.95,64200.0,20.8428,20.8602,20.756,20.7908,64200.0
2006-04-21 15:00:00,23.95,23.96,23.85,23.89,42500.0,20.7908,20.7994,20.7039,20.7387,42500.0
2006-04-21 15:30:00,23.89,24.0,23.88,23.95,111200.0,20.7387,20.8342,20.73,20.7908,111200.0
2006-04-24 09:30:00,23.8,23.86,23.62,23.71,91500.0,20.6605,20.7126,20.5043,20.5824,91500.0
2006-04-24 10:00:00,23.68,24.0,23.68,23.89,68800.0,20.5564,20.8342,20.5564,20.7387,68800.0
2006-04-24 10:30:00,23.89,24.03,23.88,23.91,69300.0,20.7387,20.8602,20.73,20.756,69300.0
2006-04-24 11:00:00,23.89,24.05,23.87,23.91,82100.0,20.7387,20.8776,20.7213,20.756,82100.0
2006-04-24 11:30:00,23.91,24.14,23.9,24.11,51900.0,20.756,20.9557,20.7473,20.9296,51900.0
2006-04-24 12:00:00,24.11,24.15,24.06,24.09,51400.0,20.9296,20.9644,20.8862,20.9123,51400.0
2006-04-24 12:30:00,24.09,24.19,24.04,24.19,37800.0,20.9123,20.9991,20.8689,20.9991,37800.0
2006-04-24 13:00:00,24.17,24.19,24.07,24.1,42500.0,20.9817,20.9991,20.8949,20.921,42500.0
2006-04-24 13:30:00,24.1,24.17,24.09,24.14,38600.0,20.921,20.9817,20.9123,20.9557,38600.0
2006-04-24 14:00:00,24.15,24.19,24.11,24.13,50800.0,20.9644,20.9991,20.9296,20.947,50800.0
2006-04-24 14:30:00,24.14,24.15,24.0,24.01,60900.0,20.9557,20.9644,20.8342,20.8428,60900.0
2006-04-24 15:00:00,24.01,24.16,24.01,24.14,65400.0,20.8428,20.9731,20.8428,20.9557,65400.0
2006-04-24 15:30:00,24.13,24.18,24.02,24.06,93100.0,20.947,20.9904,20.8515,20.8862,93100.0
2006-04-25 09:30:00,24.14,24.48,24.0,24.46,127700.0,20.9557,21.2508,20.8342,21.2335,127700.0
2006-04-25 10:00:00,24.47,24.47,24.27,24.31,107100.0,21.2422,21.2422,21.0685,21.1033,107100.0
2006-04-25 10:30:00,24.33,24.54,24.29,24.49,79700.0,21.1206,21.3029,21.0859,21.2595,79700.0
2006-04-25 11:00:00,24.49,24.69,24.48,24.62,126600.0,21.2595,21.4331,21.2508,21.3724,126600.0
2006-04-25 11:30:00,24.62,24.76,24.56,24.6,166000.0,21.3724,21.4939,21.3203,21.355,166000.0
2006-04-25 12:00:00,24.6,24.68,24.57,24.57,66900.0,21.355,21.4245,21.329,21.329,66900.0
2006-04-25 12:30:00,24.58,24.66,24.57,24.63,64700.0,21.3376,21.4071,21.329,21.3811,64700.0
2006-04-25 13:00:00,24.61,24.61,24.55,24.6,66300.0,21.3637,21.3637,21.3116,21.355,66300.0
2006-04-25 13:30:00,24.6,24.66,24.6,24.64,64500.0,21.355,21.4071,21.355,21.3897,64500.0
2006-04-25 14:00:00,24.65,24.71,24.63,24.69,85000.0,21.3984,21.4505,21.3811,21.4331,85000.0
2006-04-25 14:30:00,24.69,24.71,24.56,24.61,74300.0,21.4331,21.4505,21.3203,21.3637,74300.0
2006-04-25 15:00:00,24.6,24.63,24.47,24.54,99700.0,21.355,21.3811,21.2422,21.3029,99700.0
2006-04-25 15:30:00,24.55,24.62,24.52,24.6,136500.0,21.3116,21.3724,21.2856,21.355,136500.0
2006-04-26 09:30:00,24.64,24.68,24.25,24.48,62400.0,21.3897,21.4245,21.0512,21.2508,62400.0
2006-04-26 10:00:00,24.46,24.79,24.38,24.77,53000.0,21.2335,21.5199,21.164,21.5026,53000.0
2006-04-26 10:30:00,24.78,24.84,24.7,24.7,45900.0,21.5113,21.5634,21.4418,21.4418,45900.0
2006-04-26 11:00:00,24.71,24.75,24.6,24.63,50900.0,21.4505,21.4852,21.355,21.3811,50900.0
2006-04-26 11:30:00,24.63,24.68,24.6,24.61,52100.0,21.3811,21.4245,21.355,21.3637,52100.0
2006-04-26 12:00:00,24.62,24.67,24.61,24.65,20500.0,21.3724,21.4158,21.3637,21.3984,20500.0
2006-04-26 12:30:00,24.65,24.71,24.63,24.64,57600.0,21.3984,21.4505,21.3811,21.3897,57600.0
2006-04-26 13:00:00,24.64,24.69,24.61,24.62,26800.0,21.3897,21.4331,21.3637,21.3724,26800.0
2006-04-26 13:30:00,24.62,24.64,24.61,24.61,21600.0,21.3724,21.3897,21.3637,21.3637,21600.0
2006-04-26 14:00:00,24.62,24.63,24.54,24.55,50400.0,21.3724,21.3811,21.3029,21.3116,50400.0
2006-04-26 14:30:00,24.55,24.55,24.47,24.5,61100.0,21.3116,21.3116,21.2422,21.2682,61100.0
2006-04-26 15:00:00,24.5,24.5,24.35,24.36,55100.0,21.2682,21.2682,21.138,21.1467,55100.0
2006-04-26 15:30:00,24.35,24.4,24.3,24.37,135300.0,21.138,21.1814,21.0946,21.1554,135300.0
2006-04-27 09:30:00,24.42,24.42,24.2,24.22,65400.0,21.1988,21.1988,21.0078,21.0251,65400.0
2006-04-27 10:00:00,24.2,24.5,24.12,24.5,61700.0,21.0078,21.2682,20.9383,21.2682,61700.0
2006-04-27 10:30:00,24.48,24.57,24.44,24.56,95900.0,21.2508,21.329,21.2161,21.3203,95900.0
2006-04-27 11:00:00,24.55,24.73,24.52,24.72,56300.0,21.3116,21.4679,21.2856,21.4592,56300.0
2006-04-27 11:30:00,24.7,24.8,24.63,24.73,30900.0,21.4418,21.5286,21.3811,21.4679,30900.0
2006-04-27 12:00:00,24.74,24.85,24.72,24.79,45400.0,21.4765,21.572,21.4592,21.5199,45400.0
2006-04-27 12:30:00,24.79,24.8,24.66,24.66,24500.0,21.5199,21.5286,21.4071,21.4071,24500.0
2006-04-27 13:00:00,24.67,24.7,24.6,24.67,36400.0,21.4158,21.4418,21.355,21.4158,36400.0
2006-04-27 13:30:00,24.67,24.68,24.58,24.59,22600.0,21.4158,21.4245,21.3376,21.3463,22600.0
2006-04-27 14:00:00,24.58,24.6,24.46,24.5,29700.0,21.3376,21.355,21.2335,21.2682,29700.0
2006-04-27 14:30:00,24.51,24.7,24.48,24.69,40200.0,21.2769,21.4418,21.2508,21.4331,40200.0
2006-04-27 15:00:00,24.69,24.73,24.65,24.67,80900.0,21.4331,21.4679,21.3984,21.4158,80900.0
2006-04-27 15:30:00,24.67,24.67,24.52,24.6,87000.0,21.4158,21.4158,21.2856,21.355,87000.0
2006-04-28 09:30:00,24.37,24.44,24.18,24.18,78000.0,21.1554,21.2161,20.9904,20.9904,78000.0
2006-04-28 10:00:00,24.21,24.69,24.19,24.69,93200.0,21.0165,21.4331,20.9991,21.4331,93200.0
2006-04-28 10:30:00,24.69,24.75,24.61,24.64,48500.0,21.4331,21.4852,21.3637,21.3897,48500.0
2006-04-28 11:00:00,24.64,24.78,24.6,24.76,45300.0,21.3897,21.5113,21.355,21.4939,45300.0
2006-04-28 11:30:00,24.76,24.77,24.67,24.69,40100.0,21.4939,21.5026,21.4158,21.4331,40100.0
2006-04-28 12:00:00,24.69,24.7,24.59,24.64,36800.0,21.4331,21.4418,21.3463,21.3897,36800.0
2006-04-28 12:30:00,24.64,24.65,24.54,24.59,34100.0,21.3897,21.3984,21.3029,21.3463,34100.0
2006-04-28 13:00:00,24.58,24.66,24.58,24.65,65400.0,21.3376,21.4071,21.3376,21.3984,65400.0
2006-04-28 13:30:00,24.66,24.71,24.65,24.69,41100.0,21.4071,21.4505,21.3984,21.4331,41100.0
2006-04-28 14:00:00,24.69,24.71,24.65,24.7,38300.0,21.4331,21.4505,21.3984,21.4418,38300.0
2006-04-28 14:30:00,24.7,24.77,24.67,24.71,67200.0,21.4418,21.5026,21.4158,21.4505,67200.0
2006-04-28 15:00:00,24.72,24.78,24.65,24.78,104200.0,21.4592,21.5113,21.3984,21.5113,104200.0
2006-04-28 15:30:00,24.78,24.78,24.57,24.7,202900.0,21.5113,21.5113,21.329,21.4418,202900.0
2006-05-01 09:30:00,24.83,24.93,24.65,24.91,84800.0,21.5547,21.6415,21.3984,21.6241,84800.0
2006-05-01 10:00:00,24.91,24.95,24.75,24.83,117400.0,21.6241,21.6588,21.4852,21.5547,117400.0
2006-05-01 10:30:00,24.83,24.84,24.47,24.54,51800.0,21.5547,21.5634,21.2422,21.3029,51800.0
2006-05-01 11:00:00,24.56,24.77,24.56,24.68,52400.0,21.3203,21.5026,21.3203,21.4245,52400.0
2006-05-01 11:30:00,24.68,24.78,24.63,24.77,56500.0,21.4245,21.5113,21.3811,21.5026,56500.0
2006-05-01 12:00:00,24.78,24.81,24.72,24.72,66300.0,21.5113,21.5373,21.4592,21.4592,66300.0
2006-05-01 12:30:00,24.72,24.76,24.61,24.7,63500.0,21.4592,21.4939,21.3637,21.4418,63500.0
2006-05-01 13:00:00,24.71,24.71,24.61,24.62,30400.0,21.4505,21.4505,21.3637,21.3724,30400.0
2006-05-01 13:30:00,24.62,24.66,24.54,24.54,59100.0,21.3724,21.4071,21.3029,21.3029,59100.0
2006-05-01 14:00:00,24.54,24.55,24.42,24.44,54100.0,21.3029,21.3116,21.1988,21.2161,54100.0
2006-05-01 14:30:00,24.45,24.46,24.39,24.44,66000.0,21.2248,21.2335,21.1727,21.2161,66000.0
2006-05-01 15:00:00,24.44,24.44,24.18,24.32,136000.0,21.2161,21.2161,20.9904,21.1119,136000.0
2006-05-01 15:30:00,24.32,24.39,24.19,24.24,161400.0,21.1119,21.1727,20.9991,21.0425,161400.0
2006-05-02 09:30:00,24.23,24.45,24.23,24.29,85600.0,21.0338,21.2248,21.0338,21.0859,85600.0
2006-05-02 10:00:00,24.32,24.52,24.25,24.48,116800.0,21.1119,21.2856,21.0512,21.2508,116800.0
2006-05-02 10:30:00,24.47,24.58,24.38,24.41,55300.0,21.2422,21.3376,21.164,21.1901,55300.0
2006-05-02 11:00:00,24.41,24.55,24.41,24.52,40700.0,21.1901,21.3116,21.1901,21.2856,40700.0
2006-05-02 11:30:00,24.52,24.64,24.5,24.64,40400.0,21.2856,21.3897,21.2682,21.3897,40400.0
2006-05-02 12:00:00,24.63,24.64,24.57,24.62,44700.0,21.3811,21.3897,21.329,21.3724,44700.0
2006-05-02 12:30:00,24.61,24.74,24.61,24.67,40900.0,21.3637,21.4765,21.3637,21.4158,40900.0
2006-05-02 13:00:00,24.67,24.73,24.65,24.71,59400.0,21.4158,21.4679,21.3984,21.4505,59400.0
2006-05-02 13:30:00,24.72,24.78,24.71,24.75,42300.0,21.4592,21.5113,21.4505,21.4852,42300.0
2006-05-02 14:00:00,24.76,24.83,24.74,24.8,161100.0,21.4939,21.5547,21.4765,21.5286,161100.0
2006-05-02 14:30:00,24.8,24.84,24.79,24.81,44100.0,21.5286,21.5634,21.5199,21.5373,44100.0
2006-05-02 15:00:00,24.82,24.89,24.8,24.81,83400.0,21.546,21.6068,21.5286,21.5373,83400.0
2006-05-02 15:30:00,24.81,25.0,24.81,24.91,222800.0,21.5373,21.7022,21.5373,21.6241,222800.0
2006-05-03 09:30:00,24.85,24.91,24.6,24.84,78800.0,21.572,21.6241,21.355,21.5634,78800.0
2006-05-03 10:00:00,24.8,24.82,24.7,24.74,79600.0,21.5286,21.546,21.4418,21.4765,79600.0
2006-05-03 10:30:00,24.71,24.72,24.63,24.72,73600.0,21.4505,21.4592,21.3811,21.4592,73600.0
2006-05-03 11:00:00,24.72,24.72,24.67,24.69,72200.0,21.4592,21.4592,21.4158,21.4331,72200.0
2006-05-03 11:30:00,24.69,24.69,24.57,24.59,68700.0,21.4331,21.4331,21.329,21.3463,68700.0
2006-05-03 12:00:00,24.59,24.59,24.5,24.52,42400.0,21.3463,21.3463,21.2682,21.2856,42400.0
2006-05-03 12:30:00,24.51,24.65,24.51,24.51,99500.0,21.2769,21.3984,21.2769,21.2769,99500.0
2006-05-03 13:00:00,24.5,24.56,24.48,24.55,33200.0,21.2682,21.3203,21.2508,21.3116,33200.0
2006-05-03 13:30:00,24.54,24.64,24.43,24.47,105800.0,21.3029,21.3897,21.2074,21.2422,105800.0
2006-05-03 14:00:00,24.45,24.52,24.4,24.46,67000.0,21.2248,21.2856,21.1814,21.2335,67000.0
2006-05-03 14:30:00,24.47,24.53,24.45,24.5,134500.0,21.2422,21.2942,21.2248,21.2682,134500.0
2006-05-03 15:00:00,24.52,24.56,24.49,24.54,95200.0,21.2856,21.3203,21.2595,21.3029,95200.0
2006-05-03 15:30:00,24.54,24.58,24.5,24.53,119400.0,21.3029,21.3376,21.2682,21.2942,119400.0
2006-05-04 09:30:00,24.6,24.75,24.5,24.5,49100.0,21.355,21.4852,21.2682,21.2682,49100.0
2006-05-04 10:00:00,24.5,24.55,24.43,24.46,33100.0,21.2682,21.3116,21.2074,21.2335,33100.0
2006-05-04 10:30:00,24.46,24.55,24.43,24.54,42700.0,21.2335,21.3116,21.2074,21.3029,42700.0
2006-05-04 11:00:00,24.52,24.61,24.51,24.55,44800.0,21.2856,21.3637,21.2769,21.3116,44800.0
2006-05-04 11:30:00,24.56,24.61,24.49,24.5,76600.0,21.3203,21.3637,21.2595,21.2682,76600.0
2006-05-04 12:00:00,24.5,24.61,24.44,24.5,109800.0,21.2682,21.3637,21.2161,21.2682,109800.0
2006-05-04 12:30:00,24.49,24.51,24.25,24.26,102900.0,21.2595,21.2769,21.0512,21.0599,102900.0
2006-05-04 13:00:00,24.26,24.45,24.25,24.45,53700.0,21.0599,21.2248,21.0512,21.2248,53700.0
2006-05-04 13:30:00,24.44,24.53,24.41,24.49,44000.0,21.2161,21.2942,21.1901,21.2595,44000.0
2006-05-04 14:00:00,24.51,24.53,24.45,24.5,24100.0,21.2769,21.2942,21.2248,21.2682,24100.0
2006-05-04 14:30:00,24.5,24.5,24.43,24.44,24800.0,21.2682,21.2682,21.2074,21.2161,24800.0
2006-05-04 15:00:00,24.45,24.5,24.43,24.5,53300.0,21.2248,21.2682,21.2074,21.2682,53300.0
2006-05-04 15:30:00,24.5,24.59,24.49,24.57,81000.0,21.2682,21.3463,21.2595,21.329,81000.0
2006-05-05 09:30:00,24.65,24.8,24.51,24.63,66700.0,21.3984,21.5286,21.2769,21.3811,66700.0
2006-05-05 10:00:00,24.65,24.69,24.62,24.66,25200.0,21.3984,21.4331,21.3724,21.4071,25200.0
2006-05-05 10:30:00,24.66,24.75,24.66,24.74,31000.0,21.4071,21.4852,21.4071,21.4765,31000.0
2006-05-05 11:00:00,24.74,24.78,24.62,24.66,102900.0,21.4765,21.5113,21.3724,21.4071,102900.0
2006-05-05 11:30:00,24.65,24.78,24.61,24.74,132900.0,21.3984,21.5113,21.3637,21.4765,132900.0
2006-05-05 12:00:00,24.74,24.79,24.71,24.72,41700.0,21.4765,21.5199,21.4505,21.4592,41700.0
2006-05-05 12:30:00,24.74,24.77,24.72,24.75,19200.0,21.4765,21.5026,21.4592,21.4852,19200.0
2006-05-05 13:00:00,24.74,24.79,24.68,24.77,50600.0,21.4765,21.5199,21.4245,21.5026,50600.0
2006-05-05 13:30:00,24.78,24.89,24.76,24.87,48800.0,21.5113,21.6068,21.4939,21.5894,48800.0
2006-05-05 14:00:00,24.86,24.86,24.82,24.84,36400.0,21.5807,21.5807,21.546,21.5634,36400.0
2006-05-05 14:30:00,24.82,24.89,24.81,24.85,51500.0,21.546,21.6068,21.5373,21.572,51500.0
2006-05-05 15:00:00,24.86,24.95,24.85,24.88,68400.0,21.5807,21.6588,21.572,21.5981,68400.0
2006-05-05 15:30:00,24.87,24.95,24.87,24.94,114200.0,21.5894,21.6588,21.5894,21.6502,114200.0
2006-05-08 09:30:00,24.94,25.09,24.81,25.07,98100.0,21.6502,21.7804,21.5373,21.763,98100.0
2006-05-08 10:00:00,25.07,25.09,25.02,25.06,55200.0,21.763,21.7804,21.7196,21.7543,55200.0
2006-05-08 10:30:00,25.08,25.09,25.0,25.0,69400.0,21.7717,21.7804,21.7022,21.7022,69400.0
2006-05-08 11:00:00,25.01,25.09,24.95,25.01,54300.0,21.7109,21.7804,21.6588,21.7109,54300.0
2006-05-08 11:30:00,25.01,25.02,24.97,24.98,38800.0,21.7109,21.7196,21.6762,21.6849,38800.0
2006-05-08 12:00:00,25.0,25.01,24.96,25.0,75800.0,21.7022,21.7109,21.6675,21.7022,75800.0
2006-05-08 12:30:00,25.0,25.02,24.98,24.99,37700.0,21.7022,21.7196,21.6849,21.6936,37700.0
2006-05-08 13:00:00,25.0,25.02,24.98,24.99,22000.0,21.7022,21.7196,21.6849,21.6936,22000.0
2006-05-08 13:30:00,25.0,25.02,24.99,24.99,18600.0,21.7022,21.7196,21.6936,21.6936,18600.0
2006-05-08 14:00:00,24.99,25.01,24.99,24.99,31600.0,21.6936,21.7109,21.6936,21.6936,31600.0
2006-05-08 14:30:00,24.99,25.03,24.98,25.02,57900.0,21.6936,21.7283,21.6849,21.7196,57900.0
2006-05-08 15:00:00,25.03,25.05,24.98,25.0,97300.0,21.7283,21.7457,21.6849,21.7022,97300.0
2006-05-08 15:30:00,25.0,25.1,25.0,25.02,137900.0,21.7022,21.7891,21.7022,21.7196,137900.0
2006-05-09 09:30:00,24.95,25.01,24.83,24.97,42600.0,21.6588,21.7109,21.5547,21.6762,42600.0
2006-05-09 10:00:00,24.98,24.99,24.9,24.91,25000.0,21.6849,21.6936,21.6154,21.6241,25000.0
2006-05-09 10:30:00,24.91,24.93,24.77,24.77,55600.0,21.6241,21.6415,21.5026,21.5026,55600.0
2006-05-09 11:00:00,24.76,24.8,24.71,24.75,43100.0,21.4939,21.5286,21.4505,21.4852,43100.0
2006-05-09 11:30:00,24.75,24.88,24.74,24.85,38800.0,21.4852,21.5981,21.4765,21.572,38800.0
2006-05-09 12:00:00,24.83,24.95,24.83,24.89,59000.0,21.5547,21.6588,21.5547,21.6068,59000.0
2006-05-09 12:30:00,24.9,24.91,24.86,24.89,21400.0,21.6154,21.6241,21.5807,21.6068,21400.0
2006-05-09 13:00:00,24.9,24.91,24.88,24.89,19500.0,21.6154,21.6241,21.5981,21.6068,19500.0
2006-05-09 13:30:00,24.89,24.91,24.86,24.88,40700.0,21.6068,21.6241,21.5807,21.5981,40700.0
2006-05-09 14:00:00,24.89,24.94,24.87,24.94,45400.0,21.6068,21.6502,21.5894,21.6502,45400.0
2006-05-09 14:30:00,24.94,25.0,24.93,25.0,83000.0,21.6502,21.7022,21.6415,21.7022,83000.0
2006-05-09 15:00:00,24.99,24.99,24.96,24.96,43900.0,21.6936,21.6936,21.6675,21.6675,43900.0
2006-05-09 15:30:00,24.96,25.0,24.92,24.97,86700.0,21.6675,21.7022,21.6328,21.6762,86700.0
2006-05-10 09:30:00,24.91,24.91,24.63,24.75,57400.0,21.6241,21.6241,21.3811,21.4852,57400.0
2006-05-10 10:00:00,24.75,24.79,24.71,24.71,59500.0,21.4852,21.5199,21.4505,21.4505,59500.0
2006-05-10 10:30:00,24.72,24.78,24.69,24.74,42800.0,21.4592,21.5113,21.4331,21.4765,42800.0
2006-05-10 11:00:00,24.72,24.75,24.7,24.71,23400.0,21.4592,21.4852,21.4418,21.4505,23400.0
2006-05-10 11:30:00,24.71,24.73,24.64,24.64,82100.0,21.4505,21.4679,21.3897,21.3897,82100.0
2006-05-10 12:00:00,24.63,24.63,24.55,24.58,62600.0,21.3811,21.3811,21.3116,21.3376,62600.0
2006-05-10 12:30:00,24.58,24.61,24.57,24.57,25200.0,21.3376,21.3637,21.329,21.329,25200.0
2006-05-10 13:00:00,24.56,24.59,24.52,24.54,32900.0,21.3203,21.3463,21.2856,21.3029,32900.0
2006-05-10 13:30:00,24.54,24.56,24.45,24.47,58200.0,21.3029,21.3203,21.2248,21.2422,58200.0
2006-05-10 14:00:00,24.48,24.53,24.31,24.44,97000.0,21.2508,21.2942,21.1033,21.2161,97000.0
2006-05-10 14:30:00,24.44,24.59,24.37,24.57,57500.0,21.2161,21.3463,21.1554,21.329,57500.0
2006-05-10 15:00:00,24.59,24.61,24.51,24.51,56800.0,21.3463,21.3637,21.2769,21.2769,56800.0
2006-05-10 15:30:00,24.52,24.52,24.42,24.47,99000.0,21.2856,21.2856,21.1988,21.2422,99000.0
2006-05-11 09:30:00,24.45,24.57,24.42,24.49,59300.0,21.2248,21.329,21.1988,21.2595,59300.0
2006-05-11 10:00:00,24.49,24.51,24.43,24.48,42700.0,21.2595,21.2769,21.2074,21.2508,42700.0
2006-05-11 10:30:00,24.48,24.51,24.41,24.46,60200.0,21.2508,21.2769,21.1901,21.2335,60200.0
2006-05-11 11:00:00,24.45,24.55,24.43,24.55,120300.0,21.2248,21.3116,21.2074,21.3116,120300.0
2006-05-11 11:30:00,24.53,24.59,24.53,24.58,39700.0,21.2942,21.3463,21.2942,21.3376,39700.0
2006-05-11 12:00:00,24.56,24.6,24.48,24.58,79900.0,21.3203,21.355,21.2508,21.3376,79900.0
2006-05-11 12:30:00,24.57,24.59,24.55,24.57,31800.0,21.329,21.3463,21.3116,21.329,31800.0
2006-05-11 13:00:00,24.58,24.59,24.51,24.54,70700.0,21.3376,21.3463,21.2769,21.3029,70700.0
2006-05-11 13:30:00,24.54,24.54,24.45,24.46,90700.0,21.3029,21.3029,21.2248,21.2335,90700.0
2006-05-11 14:00:00,24.47,24.5,24.25,24.29,172000.0,21.2422,21.2682,21.0512,21.0859,172000.0
2006-05-11 14:30:00,24.29,24.32,24.21,24.24,50100.0,21.0859,21.1119,21.0165,21.0425,50100.0
2006-05-11 15:00:00,24.24,24.34,24.22,24.28,180400.0,21.0425,21.1293,21.0251,21.0772,180400.0
2006-05-11 15:30:00,24.27,24.3,24.25,24.28,108400.0,21.0685,21.0946,21.0512,21.0772,108400.0
2006-05-12 09:30:00,24.32,24.5,24.32,24.48,49000.0,21.1119,21.2682,21.1119,21.2508,49000.0
2006-05-12 10:00:00,24.47,24.59,24.42,24.5,105500.0,21.2422,21.3463,21.1988,21.2682,105500.0
2006-05-12 10:30:00,24.5,24.54,24.31,24.31,52600.0,21.2682,21.3029,21.1033,21.1033,52600.0
2006-05-12 11:00:00,24.33,24.39,24.31,24.37,46000.0,21.1206,21.1727,21.1033,21.1554,46000.0
2006-05-12 11:30:00,24.38,24.38,24.32,24.34,35900.0,21.164,21.164,21.1119,21.1293,35900.0
2006-05-12 12:00:00,24.32,24.42,24.3,24.31,63300.0,21.1119,21.1988,21.0946,21.1033,63300.0
2006-05-12 12:30:00,24.31,24.31,24.24,24.26,32600.0,21.1033,21.1033,21.0425,21.0599,32600.0
2006-05-12 13:00:00,24.25,24.32,24.24,24.29,32300.0,21.0512,21.1119,21.0425,21.0859,32300.0
2006-05-12 13:30:00,24.28,24.3,24.22,24.24,21900.0,21.0772,21.0946,21.0251,21.0425,21900.0
2006-05-12 14:00:00,24.23,24.33,24.22,24.28,47500.0,21.0338,21.1206,21.0251,21.0772,47500.0
2006-05-12 14:30:00,24.27,24.29,24.22,24.23,29700.0,21.0685,21.0859,21.0251,21.0338,29700.0
2006-05-12 15:00:00,24.23,24.29,24.22,24.27,36900.0,21.0338,21.0859,21.0251,21.0685,36900.0
2006-05-12 15:30:00,24.28,24.29,24.19,24.19,110400.0,21.0772,21.0859,20.9991,20.9991,110400.0
2006-05-15 09:30:00,24.1,24.3,24.09,24.12,71100.0,20.921,21.0946,20.9123,20.9383,71100.0
2006-05-15 10:00:00,24.15,24.29,23.93,24.29,168200.0,20.9644,21.0859,20.7734,21.0859,168200.0
2006-05-15 10:30:00,24.27,24.28,24.02,24.03,85700.0,21.0685,21.0772,20.8515,20.8602,85700.0
2006-05-15 11:00:00,24.0,24.13,23.99,24.06,50200.0,20.8342,20.947,20.8255,20.8862,50200.0
2006-05-15 11:30:00,24.05,24.19,24.0,24.16,92000.0,20.8776,20.9991,20.8342,20.9731,92000.0
2006-05-15 12:00:00,24.17,24.21,24.01,24.04,203200.0,20.9817,21.0165,20.8428,20.8689,203200.0
2006-05-15 12:30:00,24.05,24.09,23.95,23.96,46400.0,20.8776,20.9123,20.7908,20.7994,46400.0
2006-05-15 13:00:00,23.97,24.04,23.89,23.94,33600.0,20.8081,20.8689,20.7387,20.7821,33600.0
2006-05-15 13:30:00,23.94,24.0,23.86,23.89,60200.0,20.7821,20.8342,20.7126,20.7387,60200.0
2006-05-15 14:00:00,23.88,23.98,23.88,23.96,56900.0,20.73,20.8168,20.73,20.7994,56900.0
2006-05-15 14:30:00,23.96,24.03,23.89,23.94,90900.0,20.7994,20.8602,20.7387,20.7821,90900.0
2006-05-15 15:00:00,23.94,24.17,23.93,24.11,90200.0,20.7821,20.9817,20.7734,20.9296,90200.0
2006-05-15 15:30:00,24.1,24.13,24.06,24.13,87200.0,20.921,20.947,20.8862,20.947,87200.0
2006-05-16 09:30:00,24.15,24.45,24.1,24.39,92800.0,20.9644,21.2248,20.921,21.1727,92800.0
2006-05-16 10:00:00,24.36,24.49,24.35,24.45,57700.0,21.1467,21.2595,21.138,21.2248,57700.0
2006-05-16 10:30:00,24.45,24.53,24.42,24.52,38100.0,21.2248,21.2942,21.1988,21.2856,38100.0
2006-05-16 11:00:00,24.52,24.62,24.51,24.58,58200.0,21.2856,21.3724,21.2769,21.3376,58200.0
2006-05-16 11:30:00,24.57,24.58,24.47,24.56,37100.0,21.329,21.3376,21.2422,21.3203,37100.0
2006-05-16 12:00:00,24.56,24.57,24.45,24.47,45700.0,21.3203,21.329,21.2248,21.2422,45700.0
2006-05-16 12:30:00,24.47,24.6,24.46,24.58,26000.0,21.2422,21.355,21.2335,21.3376,26000.0
2006-05-16 13:00:00,24.6,24.61,24.54,24.57,21500.0,21.355,21.3637,21.3029,21.329,21500.0
2006-05-16 13:30:00,24.59,24.59,24.52,24.55,26900.0,21.3463,21.3463,21.2856,21.3116,26900.0
2006-05-16 14:00:00,24.54,24.58,24.52,24.55,44800.0,21.3029,21.3376,21.2856,21.3116,44800.0
2006-05-16 14:30:00,24.55,24.64,24.54,24.62,56300.0,21.3116,21.3897,21.3029,21.3724,56300.0
2006-05-16 15:00:00,24.62,24.65,24.53,24.57,55000.0,21.3724,21.3984,21.2942,21.329,55000.0
2006-05-16 15:30:00,24.57,24.61,24.54,24.56,108600.0,21.329,21.3637,21.3029,21.3203,108600.0
2006-05-17 09:30:00,24.37,24.59,24.37,24.58,41000.0,21.1554,21.3463,21.1554,21.3376,41000.0
2006-05-17 10:00:00,24.59,24.6,24.46,24.54,54000.0,21.3463,21.355,21.2335,21.3029,54000.0
2006-05-17 10:30:00,24.53,24.57,24.48,24.55,37200.0,21.2942,21.329,21.2508,21.3116,37200.0
2006-05-17 11:00:00,24.54,24.55,24.28,24.28,89100.0,21.3029,21.3116,21.0772,21.0772,89100.0
2006-05-17 11:30:00,24.25,24.47,24.24,24.45,61300.0,21.0512,21.2422,21.0425,21.2248,61300.0
2006-05-17 12:00:00,24.41,24.49,24.39,24.41,50600.0,21.1901,21.2595,21.1727,21.1901,50600.0
2006-05-17 12:30:00,24.42,24.48,24.41,24.48,38500.0,21.1988,21.2508,21.1901,21.2508,38500.0
2006-05-17 13:00:00,24.46,24.52,24.36,24.38,40800.0,21.2335,21.2856,21.1467,21.164,40800.0
2006-05-17 13:30:00,24.37,24.44,24.34,24.35,34100.0,21.1554,21.2161,21.1293,21.138,34100.0
2006-05-17 14:00:00,24.35,24.35,24.2,24.24,83900.0,21.138,21.138,21.0078,21.0425,83900.0
2006-05-17 14:30:00,24.24,24.29,24.06,24.07,85600.0,21.0425,21.0859,20.8862,20.8949,85600.0
2006-05-17 15:00:00,24.08,24.17,24.07,24.09,75600.0,20.9036,20.9817,20.8949,20.9123,75600.0
2006-05-17 15:30:00,24.08,24.15,24.0,24.07,195000.0,20.9036,20.9644,20.8342,20.8949,195000.0
2006-05-18 09:30:00,24.04,24.25,24.0,24.15,139000.0,20.8689,21.0512,20.8342,20.9644,139000.0
2006-05-18 10:00:00,24.18,24.41,24.12,24.38,81000.0,20.9904,21.1901,20.9383,21.164,81000.0
2006-05-18 10:30:00,24.37,24.46,24.37,24.39,77200.0,21.1554,21.2335,21.1554,21.1727,77200.0
2006-05-18 11:00:00,24.38,24.46,24.21,24.45,78800.0,21.164,21.2335,21.0165,21.2248,78800.0
2006-05-18 11:30:00,24.45,24.53,24.42,24.51,140100.0,21.2248,21.2942,21.1988,21.2769,140100.0
2006-05-18 12:00:00,24.5,24.6,24.46,24.48,65700.0,21.2682,21.355,21.2335,21.2508,65700.0
2006-05-18 12:30:00,24.48,24.66,24.48,24.63,38200.0,21.2508,21.4071,21.2508,21.3811,38200.0
2006-05-18 13:00:00,24.62,24.7,24.56,24.69,53700.0,21.3724,21.4418,21.3203,21.4331,53700.0
2006-05-18 13:30:00,24.69,24.79,24.68,24.72,53500.0,21.4331,21.5199,21.4245,21.4592,53500.0
2006-05-18 14:00:00,24.71,24.76,24.65,24.72,58200.0,21.4505,21.4939,21.3984,21.4592,58200.0
2006-05-18 14:30:00,24.71,24.83,24.69,24.7,104800.0,21.4505,21.5547,21.4331,21.4418,104800.0
2006-05-18 15:00:00,24.7,24.73,24.52,24.53,130100.0,21.4418,21.4679,21.2856,21.2942,130100.0
2006-05-18 15:30:00,24.53,24.6,24.35,24.43,196500.0,21.2942,21.355,21.138,21.2074,196500.0
2006-05-19 09:30:00,24.39,24.57,24.15,24.49,212300.0,21.1727,21.329,20.9644,21.2595,212300.0
2006-05-19 10:00:00,24.48,24.53,24.45,24.5,94700.0,21.2508,21.2942,21.2248,21.2682,94700.0
2006-05-19 10:30:00,24.51,24.55,24.38,24.39,56600.0,21.2769,21.3116,21.164,21.1727,56600.0
2006-05-19 11:00:00,24.38,24.48,24.26,24.42,106100.0,21.164,21.2508,21.0599,21.1988,106100.0
2006-05-19 11:30:00,24.42,24.47,24.31,24.46,66800.0,21.1988,21.2422,21.1033,21.2335,66800.0
2006-05-19 12:00:00,24.46,24.57,24.43,24.53,50900.0,21.2335,21.329,21.2074,21.2942,50900.0
2006-05-19 12:30:00,24.53,24.75,24.48,24.73,71100.0,21.2942,21.4852,21.2508,21.4679,71100.0
2006-05-19 13:00:00,24.73,24.86,24.7,24.78,59700.0,21.4679,21.5807,21.4418,21.5113,59700.0
2006-05-19 13:30:00,24.77,24.85,24.73,24.82,38800.0,21.5026,21.572,21.4679,21.546,38800.0
2006-05-19 14:00:00,24.83,24.86,24.71,24.72,73800.0,21.5547,21.5807,21.4505,21.4592,73800.0
2006-05-19 14:30:00,24.74,24.76,24.61,24.71,71000.0,21.4765,21.4939,21.3637,21.4505,71000.0
2006-05-19 15:00:00,24.7,24.83,24.67,24.8,91700.0,21.4418,21.5547,21.4158,21.5286,91700.0
2006-05-19 15:30:00,24.79,24.8,24.6,24.71,100200.0,21.5199,21.5286,21.355,21.4505,100200.0
2006-05-22 09:30:00,24.4,24.53,24.25,24.5,124700.0,21.1814,21.2942,21.0512,21.2682,124700.0
2006-05-22 10:00:00,24.5,24.54,24.36,24.44,49600.0,21.2682,21.3029,21.1467,21.2161,49600.0
2006-05-22 10:30:00,24.45,24.54,24.4,24.42,57300.0,21.2248,21.3029,21.1814,21.1988,57300.0
2006-05-22 11:00:00,24.42,24.45,24.3,24.36,33600.0,21.1988,21.2248,21.0946,21.1467,33600.0
2006-05-22 11:30:00,24.37,24.41,24.16,24.33,75600.0,21.1554,21.1901,20.9731,21.1206,75600.0
2006-05-22 12:00:00,24.33,24.41,24.23,24.25,48800.0,21.1206,21.1901,21.0338,21.0512,48800.0
2006-05-22 12:30:00,24.25,24.37,24.22,24.25,27000.0,21.0512,21.1554,21.0251,21.0512,27000.0
2006-05-22 13:00:00,24.28,24.44,24.28,24.43,19300.0,21.0772,21.2161,21.0772,21.2074,19300.0
2006-05-22 13:30:00,24.42,24.45,24.33,24.35,19600.0,21.1988,21.2248,21.1206,21.138,19600.0
2006-05-22 14:00:00,24.36,24.5,24.25,24.45,36100.0,21.1467,21.2682,21.0512,21.2248,36100.0
2006-05-22 14:30:00,24.45,24.45,24.31,24.35,19900.0,21.2248,21.2248,21.1033,21.138,19900.0
2006-05-22 15:00:00,24.34,24.53,24.33,24.52,36300.0,21.1293,21.2942,21.1206,21.2856,36300.0
2006-05-22 15:30:00,24.52,24.58,24.44,24.45,80500.0,21.2856,21.3376,21.2161,21.2248,80500.0
2006-05-23 09:30:00,24.65,24.68,24.54,24.63,55300.0,21.3984,21.4245,21.3029,21.3811,55300.0
2006-05-23 10:00:00,24.62,24.67,24.43,24.49,73300.0,21.3724,21.4158,21.2074,21.2595,73300.0
2006-05-23 10:30:00,24.48,24.6,24.47,24.5,24600.0,21.2508,21.355,21.2422,21.2682,24600.0
2006-05-23 11:00:00,24.49,24.49,24.33,24.38,28200.0,21.2595,21.2595,21.1206,21.164,28200.0
2006-05-23 11:30:00,24.39,24.45,24.32,24.33,30600.0,21.1727,21.2248,21.1119,21.1206,30600.0
2006-05-23 12:00:00,24.31,24.35,24.27,24.3,28400.0,21.1033,21.138,21.0685,21.0946,28400.0
2006-05-23 12:30:00,24.3,24.32,24.21,24.23,41800.0,21.0946,21.1119,21.0165,21.0338,41800.0
2006-05-23 13:00:00,24.24,24.28,24.23,24.28,30700.0,21.0425,21.0772,21.0338,21.0772,30700.0
2006-05-23 13:30:00,24.28,24.37,24.27,24.33,21700.0,21.0772,21.1554,21.0685,21.1206,21700.0
2006-05-23 14:00:00,24.31,24.35,24.27,24.28,25300.0,21.1033,21.138,21.0685,21.0772,25300.0
2006-05-23 14:30:00,24.28,24.33,24.26,24.29,47200.0,21.0772,21.1206,21.0599,21.0859,47200.0
2006-05-23 15:00:00,24.28,24.33,24.24,24.24,58800.0,21.0772,21.1206,21.0425,21.0425,58800.0
2006-05-23 15:30:00,24.25,24.25,24.12,24.18,70100.0,21.0512,21.0512,20.9383,20.9904,70100.0
2006-05-24 09:30:00,24.23,24.27,24.07,24.1,74400.0,21.0338,21.0685,20.8949,20.921,74400.0
2006-05-24 10:00:00,24.11,24.4,24.09,24.34,54300.0,20.9296,21.1814,20.9123,21.1293,54300.0
2006-05-24 10:30:00,24.34,24.35,24.16,24.21,38600.0,21.1293,21.138,20.9731,21.0165,38600.0
2006-05-24 11:00:00,24.21,24.21,24.1,24.1,31000.0,21.0165,21.0165,20.921,20.921,31000.0
2006-05-24 11:30:00,24.12,24.14,24.08,24.09,53800.0,20.9383,20.9557,20.9036,20.9123,53800.0
2006-05-24 12:00:00,24.09,24.24,24.08,24.17,40200.0,20.9123,21.0425,20.9036,20.9817,40200.0
2006-05-24 12:30:00,24.18,24.21,24.1,24.1,38100.0,20.9904,21.0165,20.921,20.921,38100.0
2006-05-24 13:00:00,24.1,24.19,24.07,24.11,53600.0,20.921,20.9991,20.8949,20.9296,53600.0
2006-05-24 13:30:00,24.12,24.28,24.05,24.25,57600.0,20.9383,21.0772,20.8776,21.0512,57600.0
2006-05-24 14:00:00,24.24,24.3,24.07,24.09,49000.0,21.0425,21.0946,20.8949,20.9123,49000.0
2006-05-24 14:30:00,24.09,24.35,24.09,24.31,66800.0,20.9123,21.138,20.9123,21.1033,66800.0
2006-05-24 15:00:00,24.33,24.33,24.21,24.29,37600.0,21.1206,21.1206,21.0165,21.0859,37600.0
2006-05-24 15:30:00,24.3,24.36,24.26,24.33,98700.0,21.0946,21.1467,21.0599,21.1206,98700.0
2006-05-25 09:30:00,24.48,24.68,24.4,24.64,52000.0,21.2508,21.4245,21.1814,21.3897,52000.0
2006-05-25 10:00:00,24.64,24.64,24.5,24.57,30700.0,21.3897,21.3897,21.2682,21.329,30700.0
2006-05-25 10:30:00,24.59,24.63,24.53,24.59,34900.0,21.3463,21.3811,21.2942,21.3463,34900.0
2006-05-25 11:00:00,24.6,24.72,24.58,24.67,60500.0,21.355,21.4592,21.3376,21.4158,60500.0
2006-05-25 11:30:00,24.67,24.77,24.67,24.77,47700.0,21.4158,21.5026,21.4158,21.5026,47700.0
2006-05-25 12:00:00,24.77,24.8,24.69,24.7,58900.0,21.5026,21.5286,21.4331,21.4418,58900.0
2006-05-25 12:30:00,24.7,24.7,24.61,24.61,46800.0,21.4418,21.4418,21.3637,21.3637,46800.0
2006-05-25 13:00:00,24.6,24.61,24.53,24.56,47300.0,21.355,21.3637,21.2942,21.3203,47300.0
2006-05-25 13:30:00,24.56,24.6,24.47,24.56,43400.0,21.3203,21.355,21.2422,21.3203,43400.0
2006-05-25 14:00:00,24.57,24.69,24.56,24.65,35300.0,21.329,21.4331,21.3203,21.3984,35300.0
2006-05-25 14:30:00,24.63,24.72,24.63,24.71,46800.0,21.3811,21.4592,21.3811,21.4505,46800.0
2006-05-25 15:00:00,24.71,24.77,24.65,24.76,77300.0,21.4505,21.5026,21.3984,21.4939,77300.0
2006-05-25 15:30:00,24.76,24.8,24.71,24.8,115800.0,21.4939,21.5286,21.4505,21.5286,115800.0
2006-05-26 09:30:00,24.8,24.82,24.67,24.79,36400.0,21.5286,21.546,21.4158,21.5199,36400.0
2006-05-26 10:00:00,24.76,24.93,24.76,24.91,48700.0,21.4939,21.6415,21.4939,21.6241,48700.0
2006-05-26 10:30:00,24.91,24.97,24.66,24.68,80700.0,21.6241,21.6762,21.4071,21.4245,80700.0
2006-05-26 11:00:00,24.68,24.74,24.65,24.67,26100.0,21.4245,21.4765,21.3984,21.4158,26100.0
2006-05-26 11:30:00,24.68,24.73,24.64,24.64,40200.0,21.4245,21.4679,21.3897,21.3897,40200.0
2006-05-26 12:00:00,24.65,24.67,24.54,24.54,34900.0,21.3984,21.4158,21.3029,21.3029,34900.0
2006-05-26 12:30:00,24.56,24.56,24.45,24.5,51800.0,21.3203,21.3203,21.2248,21.2682,51800.0
2006-05-26 13:00:00,24.49,24.5,24.45,24.45,22100.0,21.2595,21.2682,21.2248,21.2248,22100.0
2006-05-26 13:30:00,24.46,24.48,24.41,24.43,33100.0,21.2335,21.2508,21.1901,21.2074,33100.0
2006-05-26 14:00:00,24.42,24.43,24.32,24.36,43100.0,21.1988,21.2074,21.1119,21.1467,43100.0
2006-05-26 14:30:00,24.36,24.36,24.25,24.28,47600.0,21.1467,21.1467,21.0512,21.0772,47600.0
2006-05-26 15:00:00,24.26,24.31,24.23,24.31,37000.0,21.0599,21.1033,21.0338,21.1033,37000.0
2006-05-26 15:30:00,24.3,24.38,24.29,24.37,61200.0,21.0946,21.164,21.0859,21.1554,61200.0
2006-05-30 09:30:00,24.33,24.36,24.09,24.11,53800.0,21.1206,21.1467,20.9123,20.9296,53800.0
2006-05-30 10:00:00,24.11,24.17,24.03,24.17,68800.0,20.9296,20.9817,20.8602,20.9817,68800.0
2006-05-30 10:30:00,24.17,24.36,24.12,24.34,63700.0,20.9817,21.1467,20.9383,21.1293,63700.0
2006-05-30 11:00:00,24.34,24.35,24.06,24.14,52700.0,21.1293,21.138,20.8862,20.9557,52700.0
2006-05-30 11:30:00,24.12,24.21,24.06,24.16,54300.0,20.9383,21.0165,20.8862,20.9731,54300.0
2006-05-30 12:00:00,24.16,24.2,24.13,24.16,29300.0,20.9731,21.0078,20.947,20.9731,29300.0
2006-05-30 12:30:00,24.16,24.16,24.01,24.02,42600.0,20.9731,20.9731,20.8428,20.8515,42600.0
2006-05-30 13:00:00,24.01,24.08,24.0,24.04,41100.0,20.8428,20.9036,20.8342,20.8689,41100.0
2006-05-30 13:30:00,24.05,24.11,23.96,24.07,51500.0,20.8776,20.9296,20.7994,20.8949,51500.0
2006-05-30 14:00:00,24.07,24.07,23.96,23.97,42700.0,20.8949,20.8949,20.7994,20.8081,42700.0
2006-05-30 14:30:00,23.97,24.02,23.93,23.96,53200.0,20.8081,20.8515,20.7734,20.7994,53200.0
2006-05-30 15:00:00,23.96,23.97,23.88,23.95,90700.0,20.7994,20.8081,20.73,20.7908,90700.0
2006-05-30 15:30:00,23.94,23.96,23.83,23.89,119900.0,20.7821,20.7994,20.6866,20.7387,119900.0
2006-05-31 09:30:00,23.99,24.23,23.95,24.13,36400.0,20.8255,21.0338,20.7908,20.947,36400.0
2006-05-31 10:00:00,24.11,24.18,24.04,24.17,39400.0,20.9296,20.9904,20.8689,20.9817,39400.0
2006-05-31 10:30:00,24.16,24.37,24.16,24.36,67400.0,20.9731,21.1554,20.9731,21.1467,67400.0
2006-05-31 11:00:00,24.35,24.54,24.33,24.46,97200.0,21.138,21.3029,21.1206,21.2335,97200.0
2006-05-31 11:30:00,24.46,24.58,24.46,24.51,48400.0,21.2335,21.3376,21.2335,21.2769,48400.0
2006-05-31 12:00:00,24.5,24.55,24.48,24.53,46200.0,21.2682,21.3116,21.2508,21.2942,46200.0
2006-05-31 12:30:00,24.5,24.57,24.48,24.52,37000.0,21.2682,21.329,21.2508,21.2856,37000.0
2006-05-31 13:00:00,24.53,24.58,24.51,24.52,46600.0,21.2942,21.3376,21.2769,21.2856,46600.0
2006-05-31 13:30:00,24.53,24.57,24.49,24.51,174700.0,21.2942,21.329,21.2595,21.2769,174700.0
2006-05-31 14:00:00,24.53,24.6,24.39,24.47,114500.0,21.2942,21.355,21.1727,21.2422,114500.0
2006-05-31 14:30:00,24.48,24.56,24.45,24.53,69500.0,21.2508,21.3203,21.2248,21.2942,69500.0
2006-05-31 15:00:00,24.54,24.67,24.53,24.57,118500.0,21.3029,21.4158,21.2942,21.329,118500.0
2006-05-31 15:30:00,24.58,24.72,24.52,24.69,215300.0,21.3376,21.4592,21.2856,21.4331,215300.0
2006-06-01 09:30:00,24.5,24.74,24.41,24.72,100800.0,21.2682,21.4765,21.1901,21.4592,100800.0
2006-06-01 10:00:00,24.74,24.81,24.68,24.8,185300.0,21.4765,21.5373,21.4245,21.5286,185300.0
2006-06-01 10:30:00,24.8,24.87,24.5,24.78,79700.0,21.5286,21.5894,21.2682,21.5113,79700.0
2006-06-01 11:00:00,24.79,24.84,24.76,24.81,43100.0,21.5199,21.5634,21.4939,21.5373,43100.0
2006-06-01 11:30:00,24.81,24.9,24.8,24.88,41800.0,21.5373,21.6154,21.5286,21.5981,41800.0
2006-06-01 12:00:00,24.88,24.92,24.86,24.86,50200.0,21.5981,21.6328,21.5807,21.5807,50200.0
2006-06-01 12:30:00,24.86,24.94,24.85,24.89,35800.0,21.5807,21.6502,21.572,21.6068,35800.0
2006-06-01 13:00:00,24.88,24.89,24.85,24.88,21100.0,21.5981,21.6068,21.572,21.5981,21100.0
2006-06-01 13:30:00,24.87,24.92,24.84,24.92,36900.0,21.5894,21.6328,21.5634,21.6328,36900.0
2006-06-01 14:00:00,24.91,24.97,24.84,24.93,69200.0,21.6241,21.6762,21.5634,21.6415,69200.0
2006-06-01 14:30:00,24.92,24.93,24.77,24.85,70400.0,21.6328,21.6415,21.5026,21.572,70400.0
2006-06-01 15:00:00,24.87,24.9,24.83,24.87,69100.0,21.5894,21.6154,21.5547,21.5894,69100.0
2006-06-01 15:30:00,24.87,25.05,24.87,24.98,206300.0,21.5894,21.7457,21.5894,21.6849,206300.0
2006-06-02 09:30:00,25.05,25.07,24.85,24.95,81400.0,21.7457,21.763,21.572,21.6588,81400.0
2006-06-02 10:00:00,24.97,25.09,24.96,25.02,49200.0,21.6762,21.7804,21.6675,21.7196,49200.0
2006-06-02 10:30:00,25.03,25.09,25.0,25.0,42900.0,21.7283,21.7804,21.7022,21.7022,42900.0
2006-06-02 11:00:00,25.01,25.06,24.94,25.02,28500.0,21.7109,21.7543,21.6502,21.7196,28500.0
2006-06-02 11:30:00,25.03,25.08,24.97,25.02,39500.0,21.7283,21.7717,21.6762,21.7196,39500.0
2006-06-02 12:00:00,25.02,25.1,24.99,25.09,33600.0,21.7196,21.7891,21.6936,21.7804,33600.0
2006-06-02 12:30:00,25.08,25.15,25.03,25.07,44800.0,21.7717,21.8325,21.7283,21.763,44800.0
2006-06-02 13:00:00,25.07,25.1,25.01,25.09,72600.0,21.763,21.7891,21.7109,21.7804,72600.0
2006-06-02 13:30:00,25.09,25.14,25.02,25.06,64500.0,21.7804,21.8238,21.7196,21.7543,64500.0
2006-06-02 14:00:00,25.06,25.06,24.95,24.97,87700.0,21.7543,21.7543,21.6588,21.6762,87700.0
2006-06-02 14:30:00,25.0,25.08,24.98,25.02,86700.0,21.7022,21.7717,21.6849,21.7196,86700.0
2006-06-02 15:00:00,25.0,25.0,24.81,24.92,66500.0,21.7022,21.7022,21.5373,21.6328,66500.0
2006-06-02 15:30:00,24.92,25.02,24.92,25.01,80500.0,21.6328,21.7196,21.6328,21.7109,80500.0
2006-06-05 09:30:00,24.93,25.08,24.88,25.07,41800.0,21.6415,21.7717,21.5981,21.763,41800.0
2006-06-05 10:00:00,25.1,25.15,24.91,25.01,43600.0,21.7891,21.8325,21.6241,21.7109,43600.0
2006-06-05 10:30:00,25.01,25.14,25.0,25.14,39200.0,21.7109,21.8238,21.7022,21.8238,39200.0
2006-06-05 11:00:00,25.14,25.18,25.1,25.14,52400.0,21.8238,21.8585,21.7891,21.8238,52400.0
2006-06-05 11:30:00,25.13,25.15,25.1,25.12,31500.0,21.8151,21.8325,21.7891,21.8064,31500.0
2006-06-05 12:00:00,25.12,25.12,25.08,25.1,33400.0,21.8064,21.8064,21.7717,21.7891,33400.0
2006-06-05 12:30:00,25.1,25.16,25.08,25.1,39900.0,21.7891,21.8411,21.7717,21.7891,39900.0
2006-06-05 13:00:00,25.11,25.13,25.04,25.05,21400.0,21.7977,21.8151,21.737,21.7457,21400.0
2006-06-05 13:30:00,25.05,25.17,25.0,25.01,62400.0,21.7457,21.8498,21.7022,21.7109,62400.0
2006-06-05 14:00:00,25.01,25.01,24.88,24.97,45100.0,21.7109,21.7109,21.5981,21.6762,45100.0
2006-06-05 14:30:00,24.97,25.01,24.87,24.98,94400.0,21.6762,21.7109,21.5894,21.6849,94400.0
2006-06-05 15:00:00,24.98,25.02,24.91,24.96,55800.0,21.6849,21.7196,21.6241,21.6675,55800.0
2006-06-05 15:30:00,24.95,24.95,24.74,24.76,141600.0,21.6588,21.6588,21.4765,21.4939,141600.0
2006-06-06 09:30:00,24.74,25.22,24.74,24.91,180100.0,21.4765,21.8932,21.4765,21.6241,180100.0
2006-06-06 10:00:00,24.9,24.98,24.81,24.89,41000.0,21.6154,21.6849,21.5373,21.6068,41000.0
2006-06-06 10:30:00,24.89,24.92,24.83,24.9,44600.0,21.6068,21.6328,21.5547,21.6154,44600.0
2006-06-06 11:00:00,24.9,24.95,24.82,24.91,76300.0,21.6154,21.6588,21.546,21.6241,76300.0
2006-06-06 11:30:00,24.92,24.95,24.89,24.95,42100.0,21.6328,21.6588,21.6068,21.6588,42100.0
2006-06-06 12:00:00,24.95,25.0,24.91,24.92,66300.0,21.6588,21.7022,21.6241,21.6328,66300.0
2006-06-06 12:30:00,24.93,25.05,24.91,25.04,53200.0,21.6415,21.7457,21.6241,21.737,53200.0
2006-06-06 13:00:00,25.02,25.08,24.98,25.01,54000.0,21.7196,21.7717,21.6849,21.7109,54000.0
2006-06-06 13:30:00,25.04,25.08,24.95,25.03,72600.0,21.737,21.7717,21.6588,21.7283,72600.0
2006-06-06 14:00:00,25.03,25.18,25.03,25.13,76400.0,21.7283,21.8585,21.7283,21.8151,76400.0
2006-06-06 14:30:00,25.13,25.22,25.06,25.11,85800.0,21.8151,21.8932,21.7543,21.7977,85800.0
2006-06-06 15:00:00,25.11,25.16,25.1,25.12,55000.0,21.7977,21.8411,21.7891,21.8064,55000.0
2006-06-06 15:30:00,25.13,25.22,25.08,25.19,111800.0,21.8151,21.8932,21.7717,21.8672,111800.0
2006-06-07 09:30:00,25.12,25.29,25.06,25.29,67500.0,21.8064,21.954,21.7543,21.954,67500.0
2006-06-07 10:00:00,25.26,25.57,25.25,25.51,94600.0,21.928,22.1971,21.9193,22.145,94600.0
2006-06-07 10:30:00,25.52,25.65,25.48,25.61,97100.0,22.1537,22.2665,22.1189,22.2318,97100.0
2006-06-07 11:00:00,25.61,25.71,25.6,25.66,114200.0,22.2318,22.3186,22.2231,22.2752,114200.0
2006-06-07 11:30:00,25.65,25.79,25.65,25.77,100900.0,22.2665,22.388,22.2665,22.3707,100900.0
2006-06-07 12:00:00,25.74,25.76,25.63,25.67,132100.0,22.3446,22.362,22.2491,22.2839,132100.0
2006-06-07 12:30:00,25.66,25.68,25.58,25.58,65000.0,22.2752,22.2925,22.2057,22.2057,65000.0
2006-06-07 13:00:00,25.57,25.6,25.55,25.59,51000.0,22.1971,22.2231,22.1797,22.2144,51000.0
2006-06-07 13:30:00,25.59,25.6,25.44,25.57,107900.0,22.2144,22.2231,22.0842,22.1971,107900.0
2006-06-07 14:00:00,25.57,25.63,25.51,25.6,103700.0,22.1971,22.2491,22.145,22.2231,103700.0
2006-06-07 14:30:00,25.61,25.61,25.35,25.4,78600.0,22.2318,22.2318,22.0061,22.0495,78600.0
2006-06-07 15:00:00,25.4,25.42,25.23,25.26,103100.0,22.0495,22.0668,21.9019,21.928,103100.0
2006-06-07 15:30:00,25.26,25.26,25.03,25.07,190800.0,21.928,21.928,21.7283,21.763,190800.0
2006-06-08 09:30:00,25.0,25.0,24.82,24.86,87600.0,21.7022,21.7022,21.546,21.5807,87600.0
2006-06-08 10:00:00,24.86,24.95,24.85,24.87,68200.0,21.5807,21.6588,21.572,21.5894,68200.0
2006-06-08 10:30:00,24.86,24.95,24.85,24.94,52800.0,21.5807,21.6588,21.572,21.6502,52800.0
2006-06-08 11:00:00,24.94,25.07,24.75,24.85,100500.0,21.6502,21.763,21.4852,21.572,100500.0
2006-06-08 11:30:00,24.85,24.85,24.61,24.72,56100.0,21.572,21.572,21.3637,21.4592,56100.0
2006-06-08 12:00:00,24.72,24.77,24.62,24.7,48300.0,21.4592,21.5026,21.3724,21.4418,48300.0
2006-06-08 12:30:00,24.68,24.83,24.66,24.76,44900.0,21.4245,21.5547,21.4071,21.4939,44900.0
2006-06-08 13:00:00,24.73,24.78,24.7,24.75,40600.0,21.4679,21.5113,21.4418,21.4852,40600.0
2006-06-08 13:30:00,24.76,24.84,24.7,24.77,42500.0,21.4939,21.5634,21.4418,21.5026,42500.0
2006-06-08 14:00:00,24.78,24.84,24.71,24.79,67400.0,21.5113,21.5634,21.4505,21.5199,67400.0
2006-06-08 14:30:00,24.8,24.88,24.73,24.76,69200.0,21.5286,21.5981,21.4679,21.4939,69200.0
2006-06-08 15:00:00,24.76,25.0,24.76,24.83,83800.0,21.4939,21.7022,21.4939,21.5547,83800.0
2006-06-08 15:30:00,24.82,25.0,24.82,24.98,210100.0,21.546,21.7022,21.546,21.6849,210100.0
2006-06-09 09:30:00,24.9,25.17,24.86,25.17,83400.0,21.6154,21.8498,21.5807,21.8498,83400.0
2006-06-09 10:00:00,25.17,25.2,25.09,25.16,60000.0,21.8498,21.8759,21.7804,21.8411,60000.0
2006-06-09 10:30:00,25.16,25.27,25.16,25.2,48600.0,21.8411,21.9366,21.8411,21.8759,48600.0
2006-06-09 11:00:00,25.23,25.31,25.2,25.27,62800.0,21.9019,21.9714,21.8759,21.9366,62800.0
2006-06-09 11:30:00,25.28,25.32,25.02,25.05,61700.0,21.9453,21.98,21.7196,21.7457,61700.0
2006-06-09 12:00:00,25.07,25.21,25.06,25.19,37300.0,21.763,21.8845,21.7543,21.8672,37300.0
2006-06-09 12:30:00,25.2,25.29,25.16,25.18,53100.0,21.8759,21.954,21.8411,21.8585,53100.0
2006-06-09 13:00:00,25.19,25.22,25.11,25.17,28400.0,21.8672,21.8932,21.7977,21.8498,28400.0
2006-06-09 13:30:00,25.17,25.17,25.02,25.02,54800.0,21.8498,21.8498,21.7196,21.7196,54800.0
2006-06-09 14:00:00,25.02,25.02,24.9,25.0,76100.0,21.7196,21.7196,21.6154,21.7022,76100.0
2006-06-09 14:30:00,25.0,25.1,24.99,25.02,42600.0,21.7022,21.7891,21.6936,21.7196,42600.0
2006-06-09 15:00:00,25.04,25.05,24.95,24.99,44200.0,21.737,21.7457,21.6588,21.6936,44200.0
2006-06-09 15:30:00,24.99,25.0,24.84,24.86,95200.0,21.6936,21.7022,21.5634,21.5807,95200.0
2006-06-12 09:30:00,24.84,25.18,24.84,25.14,36200.0,21.5634,21.8585,21.5634,21.8238,36200.0
2006-06-12 10:00:00,25.14,25.15,25.02,25.03,52500.0,21.8238,21.8325,21.7196,21.7283,52500.0
2006-06-12 10:30:00,25.03,25.15,25.02,25.12,21700.0,21.7283,21.8325,21.7196,21.8064,21700.0
2006-06-12 11:00:00,25.12,25.12,24.91,24.94,24500.0,21.8064,21.8064,21.6241,21.6502,24500.0
2006-06-12 11:30:00,24.94,25.11,24.94,25.03,30900.0,21.6502,21.7977,21.6502,21.7283,30900.0
2006-06-12 12:00:00,25.04,25.06,24.91,24.96,17500.0,21.737,21.7543,21.6241,21.6675,17500.0
2006-06-12 12:30:00,24.98,25.08,24.93,25.06,50700.0,21.6849,21.7717,21.6415,21.7543,50700.0
2006-06-12 13:00:00,25.05,25.12,25.02,25.11,25900.0,21.7457,21.8064,21.7196,21.7977,25900.0
2006-06-12 13:30:00,25.11,25.14,25.04,25.09,60200.0,21.7977,21.8238,21.737,21.7804,60200.0
2006-06-12 14:00:00,25.09,25.11,25.04,25.09,48900.0,21.7804,21.7977,21.737,21.7804,48900.0
2006-06-12 14:30:00,25.1,25.1,25.02,25.03,42400.0,21.7891,21.7891,21.7196,21.7283,42400.0
2006-06-12 15:00:00,25.03,25.05,24.88,24.89,42800.0,21.7283,21.7457,21.5981,21.6068,42800.0
2006-06-12 15:30:00,24.89,24.9,24.74,24.75,77800.0,21.6068,21.6154,21.4765,21.4852,77800.0
2006-06-13 09:30:00,24.65,24.96,24.65,24.68,70100.0,21.3984,21.6675,21.3984,21.4245,70100.0
2006-06-13 10:00:00,24.68,24.84,24.64,24.84,85100.0,21.4245,21.5634,21.3897,21.5634,85100.0
2006-06-13 10:30:00,24.84,24.85,24.67,24.76,104200.0,21.5634,21.572,21.4158,21.4939,104200.0
2006-06-13 11:00:00,24.76,24.94,24.69,24.88,64400.0,21.4939,21.6502,21.4331,21.5981,64400.0
2006-06-13 11:30:00,24.88,24.93,24.74,24.84,47800.0,21.5981,21.6415,21.4765,21.5634,47800.0
2006-06-13 12:00:00,24.82,24.86,24.73,24.74,32100.0,21.546,21.5807,21.4679,21.4765,32100.0
2006-06-13 12:30:00,24.74,24.81,24.72,24.72,30400.0,21.4765,21.5373,21.4592,21.4592,30400.0
2006-06-13 13:00:00,24.71,24.71,24.41,24.44,73400.0,21.4505,21.4505,21.1901,21.2161,73400.0
2006-06-13 13:30:00,24.44,24.61,24.38,24.57,47900.0,21.2161,21.3637,21.164,21.329,47900.0
2006-06-13 14:00:00,24.57,24.57,24.36,24.44,54800.0,21.329,21.329,21.1467,21.2161,54800.0
2006-06-13 14:30:00,24.44,24.44,24.23,24.29,59100.0,21.2161,21.2161,21.0338,21.0859,59100.0
2006-06-13 15:00:00,24.29,24.5,24.18,24.43,92500.0,21.0859,21.2682,20.9904,21.2074,92500.0
2006-06-13 15:30:00,24.44,24.53,24.23,24.28,142500.0,21.2161,21.2942,21.0338,21.0772,142500.0
2006-06-14 09:30:00,24.21,24.58,24.2,24.52,87500.0,21.0165,21.3376,21.0078,21.2856,87500.0
2006-06-14 10:00:00,24.52,24.59,24.35,24.44,75200.0,21.2856,21.3463,21.138,21.2161,75200.0
2006-06-14 10:30:00,24.43,24.51,24.38,24.51,77500.0,21.2074,21.2769,21.164,21.2769,77500.0
2006-06-14 11:00:00,24.5,24.65,24.47,24.5,48700.0,21.2682,21.3984,21.2422,21.2682,48700.0
2006-06-14 11:30:00,24.48,24.52,24.43,24.47,27100.0,21.2508,21.2856,21.2074,21.2422,27100.0
2006-06-14 12:00:00,24.47,24.55,24.44,24.44,21500.0,21.2422,21.3116,21.2161,21.2161,21500.0
2006-06-14 12:30:00,24.43,24.44,24.36,24.4,24900.0,21.2074,21.2161,21.1467,21.1814,24900.0
2006-06-14 13:00:00,24.41,24.41,24.24,24.3,44900.0,21.1901,21.1901,21.0425,21.0946,44900.0
2006-06-14 13:30:00,24.27,24.3,24.19,24.3,40000.0,21.0685,21.0946,20.9991,21.0946,40000.0
2006-06-14 14:00:00,24.28,24.43,24.2,24.22,60900.0,21.0772,21.2074,21.0078,21.0251,60900.0
2006-06-14 14:30:00,24.24,24.28,24.18,24.26,48800.0,21.0425,21.0772,20.9904,21.0599,48800.0
2006-06-14 15:00:00,24.25,24.28,24.18,24.18,68100.0,21.0512,21.0772,20.9904,20.9904,68100.0
2006-06-14 15:30:00,24.18,24.43,24.18,24.39,142700.0,20.9904,21.2074,20.9904,21.1727,142700.0
2006-06-15 09:30:00,24.4,24.67,24.4,24.66,141300.0,21.1814,21.4158,21.1814,21.4071,141300.0
2006-06-15 10:00:00,24.67,24.72,24.52,24.63,71700.0,21.4158,21.4592,21.2856,21.3811,71700.0
2006-06-15 10:30:00,24.64,24.72,24.57,24.69,61700.0,21.3897,21.4592,21.329,21.4331,61700.0
2006-06-15 11:00:00,24.68,24.71,24.64,24.68,57500.0,21.4245,21.4505,21.3897,21.4245,57500.0
2006-06-15 11:30:00,24.69,24.69,24.45,24.49,71600.0,21.4331,21.4331,21.2248,21.2595,71600.0
2006-06-15 12:00:00,24.48,24.55,24.4,24.55,54300.0,21.2508,21.3116,21.1814,21.3116,54300.0
2006-06-15 12:30:00,24.55,24.59,24.42,24.49,71800.0,21.3116,21.3463,21.1988,21.2595,71800.0
2006-06-15 13:00:00,24.5,24.56,24.47,24.55,24100.0,21.2682,21.3203,21.2422,21.3116,24100.0
2006-06-15 13:30:00,24.57,24.57,24.45,24.48,40800.0,21.329,21.329,21.2248,21.2508,40800.0
2006-06-15 14:00:00,24.49,24.68,24.49,24.64,66900.0,21.2595,21.4245,21.2595,21.3897,66900.0
2006-06-15 14:30:00,24.64,24.76,24.62,24.66,61400.0,21.3897,21.4939,21.3724,21.4071,61400.0
2006-06-15 15:00:00,24.66,24.69,24.46,24.68,93000.0,21.4071,21.4331,21.2335,21.4245,93000.0
2006-06-15 15:30:00,24.66,24.91,24.66,24.83,100500.0,21.4071,21.6241,21.4071,21.5547,100500.0
2006-06-16 09:30:00,25.0,25.22,24.95,25.18,294800.0,21.7022,21.8932,21.6588,21.8585,294800.0
2006-06-16 10:00:00,25.18,25.21,25.07,25.1,68500.0,21.8585,21.8845,21.763,21.7891,68500.0
2006-06-16 10:30:00,25.09,25.38,25.09,25.35,55800.0,21.7804,22.0321,21.7804,22.0061,55800.0
2006-06-16 11:00:00,25.35,25.47,25.34,25.38,65900.0,22.0061,22.1102,21.9974,22.0321,65900.0
2006-06-16 11:30:00,25.39,25.5,25.34,25.34,59500.0,22.0408,22.1363,21.9974,21.9974,59500.0
2006-06-16 12:00:00,25.33,25.35,25.11,25.12,96200.0,21.9887,22.0061,21.7977,21.8064,96200.0
2006-06-16 12:30:00,25.13,25.18,25.08,25.1,39600.0,21.8151,21.8585,21.7717,21.7891,39600.0
2006-06-16 13:00:00,25.09,25.14,25.07,25.12,42600.0,21.7804,21.8238,21.763,21.8064,42600.0
2006-06-16 13:30:00,25.11,25.17,25.08,25.15,32100.0,21.7977,21.8498,21.7717,21.8325,32100.0
2006-06-16 14:00:00,25.14,25.15,25.0,25.04,71000.0,21.8238,21.8325,21.7022,21.737,71000.0
2006-06-16 14:30:00,25.03,25.03,24.9,24.96,72100.0,21.7283,21.7283,21.6154,21.6675,72100.0
2006-06-16 15:00:00,24.97,25.07,24.97,24.98,81600.0,21.6762,21.763,21.6762,21.6849,81600.0
2006-06-16 15:30:00,24.97,24.97,24.83,24.88,120800.0,21.6762,21.6762,21.5547,21.5981,120800.0
2006-06-19 09:30:00,25.04,25.13,24.91,25.07,38700.0,21.737,21.8151,21.6241,21.763,38700.0
2006-06-19 10:00:00,25.1,25.1,24.91,24.95,55400.0,21.7891,21.7891,21.6241,21.6588,55400.0
2006-06-19 10:30:00,24.97,25.09,24.97,25.03,34300.0,21.6762,21.7804,21.6762,21.7283,34300.0
2006-06-19 11:00:00,25.0,25.07,24.93,24.99,41400.0,21.7022,21.763,21.6415,21.6936,41400.0
2006-06-19 11:30:00,24.98,25.17,24.96,25.17,60200.0,21.6849,21.8498,21.6675,21.8498,60200.0
2006-06-19 12:00:00,25.15,25.22,25.0,25.02,32400.0,21.8325,21.8932,21.7022,21.7196,32400.0
2006-06-19 12:30:00,25.03,25.05,24.99,25.0,25600.0,21.7283,21.7457,21.6936,21.7022,25600.0
2006-06-19 13:00:00,25.0,25.01,24.9,24.95,60600.0,21.7022,21.7109,21.6154,21.6588,60600.0
2006-06-19 13:30:00,24.96,24.96,24.81,24.84,28900.0,21.6675,21.6675,21.5373,21.5634,28900.0
2006-06-19 14:00:00,24.84,24.86,24.74,24.79,37300.0,21.5634,21.5807,21.4765,21.5199,37300.0
2006-06-19 14:30:00,24.79,24.8,24.68,24.69,37900.0,21.5199,21.5286,21.4245,21.4331,37900.0
2006-06-19 15:00:00,24.69,24.82,24.69,24.81,49000.0,21.4331,21.546,21.4331,21.5373,49000.0
2006-06-19 15:30:00,24.8,24.86,24.66,24.72,79700.0,21.5286,21.5807,21.4071,21.4592,79700.0
2006-06-20 09:30:00,24.78,25.1,24.78,25.05,72000.0,21.5113,21.7891,21.5113,21.7457,72000.0
2006-06-20 10:00:00,25.02,25.04,24.92,24.95,71400.0,21.7196,21.737,21.6328,21.6588,71400.0
2006-06-20 10:30:00,24.95,25.19,24.93,25.15,82000.0,21.6588,21.8672,21.6415,21.8325,82000.0
2006-06-20 11:00:00,25.17,25.23,25.11,25.2,70000.0,21.8498,21.9019,21.7977,21.8759,70000.0
2006-06-20 11:30:00,25.2,25.21,25.11,25.2,72100.0,21.8759,21.8845,21.7977,21.8759,72100.0
2006-06-20 12:00:00,25.21,25.35,25.2,25.34,36300.0,21.8845,22.0061,21.8759,21.9974,36300.0
2006-06-20 12:30:00,25.34,25.37,25.26,25.33,58200.0,21.9974,22.0234,21.928,21.9887,58200.0
2006-06-20 13:00:00,25.34,25.39,25.27,25.33,79200.0,21.9974,22.0408,21.9366,21.9887,79200.0
2006-06-20 13:30:00,25.33,25.46,25.3,25.44,57800.0,21.9887,22.1016,21.9627,22.0842,57800.0
2006-06-20 14:00:00,25.44,25.46,25.34,25.36,54400.0,22.0842,22.1016,21.9974,22.0148,54400.0
2006-06-20 14:30:00,25.36,25.47,25.36,25.46,66800.0,22.0148,22.1102,22.0148,22.1016,66800.0
2006-06-20 15:00:00,25.46,25.49,25.4,25.46,75200.0,22.1016,22.1276,22.0495,22.1016,75200.0
2006-06-20 15:30:00,25.46,25.46,25.35,25.42,140100.0,22.1016,22.1016,22.0061,22.0668,140100.0
2006-06-21 09:30:00,25.38,25.61,25.31,25.49,65200.0,22.0321,22.2318,21.9714,22.1276,65200.0
2006-06-21 10:00:00,25.5,25.66,25.45,25.66,56500.0,22.1363,22.2752,22.0929,22.2752,56500.0
2006-06-21 10:30:00,25.66,25.82,25.66,25.81,115800.0,22.2752,22.4141,22.2752,22.4054,115800.0
2006-06-21 11:00:00,25.81,25.88,25.79,25.82,112400.0,22.4054,22.4662,22.388,22.4141,112400.0
2006-06-21 11:30:00,25.82,25.93,25.8,25.9,89500.0,22.4141,22.5096,22.3967,22.4835,89500.0
2006-06-21 12:00:00,25.89,26.0,25.88,25.95,123500.0,22.4748,22.5703,22.4662,22.5269,123500.0
2006-06-21 12:30:00,25.96,26.02,25.94,26.02,93400.0,22.5356,22.5877,22.5183,22.5877,93400.0
2006-06-21 13:00:00,26.02,26.05,25.92,25.92,73600.0,22.5877,22.6137,22.5009,22.5009,73600.0
2006-06-21 13:30:00,25.92,25.98,25.92,25.98,56300.0,22.5009,22.553,22.5009,22.553,56300.0
2006-06-21 14:00:00,25.98,26.08,25.96,25.98,94700.0,22.553,22.6398,22.5356,22.553,94700.0
2006-06-21 14:30:00,25.97,25.98,25.84,25.88,90400.0,22.5443,22.553,22.4314,22.4662,90400.0
2006-06-21 15:00:00,25.87,25.91,25.78,25.9,103500.0,22.4575,22.4922,22.3794,22.4835,103500.0
2006-06-21 15:30:00,25.9,25.9,25.72,25.79,136700.0,22.4835,22.4835,22.3273,22.388,136700.0
2006-06-22 09:30:00,25.79,25.83,25.59,25.63,109800.0,22.388,22.4228,22.2144,22.2491,109800.0
2006-06-22 10:00:00,25.62,25.62,25.54,25.54,39500.0,22.2405,22.2405,22.171,22.171,39500.0
2006-06-22 10:30:00,25.53,25.65,25.53,25.64,23000.0,22.1623,22.2665,22.1623,22.2578,23000.0
2006-06-22 11:00:00,25.64,25.76,25.63,25.74,44400.0,22.2578,22.362,22.2491,22.3446,44400.0
2006-06-22 11:30:00,25.73,25.75,25.66,25.69,41100.0,22.336,22.3533,22.2752,22.3012,41100.0
2006-06-22 12:00:00,25.67,25.77,25.67,25.72,29000.0,22.2839,22.3707,22.2839,22.3273,29000.0
2006-06-22 12:30:00,25.73,25.8,25.69,25.8,49200.0,22.336,22.3967,22.3012,22.3967,49200.0
2006-06-22 13:00:00,25.8,25.87,25.8,25.86,64100.0,22.3967,22.4575,22.3967,22.4488,64100.0
2006-06-22 13:30:00,25.86,25.89,25.85,25.88,34200.0,22.4488,22.4748,22.4401,22.4662,34200.0
2006-06-22 14:00:00,25.86,25.94,25.85,25.92,67100.0,22.4488,22.5183,22.4401,22.5009,67100.0
2006-06-22 14:30:00,25.92,26.0,25.88,25.95,69500.0,22.5009,22.5703,22.4662,22.5269,69500.0
2006-06-22 15:00:00,25.94,25.98,25.88,25.97,58300.0,22.5183,22.553,22.4662,22.5443,58300.0
2006-06-22 15:30:00,25.96,26.03,25.9,26.01,113000.0,22.5356,22.5964,22.4835,22.579,113000.0
2006-06-23 09:30:00,25.9,26.01,25.79,25.99,51800.0,22.4835,22.579,22.388,22.5617,51800.0
2006-06-23 10:00:00,25.96,26.08,25.87,26.01,46500.0,22.5356,22.6398,22.4575,22.579,46500.0
2006-06-23 10:30:00,26.0,26.03,25.94,26.03,256700.0,22.5703,22.5964,22.5183,22.5964,256700.0
2006-06-23 11:00:00,26.04,26.05,25.99,26.04,137500.0,22.6051,22.6137,22.5617,22.6051,137500.0
2006-06-23 11:30:00,26.04,26.05,25.97,26.01,259300.0,22.6051,22.6137,22.5443,22.579,259300.0
2006-06-23 12:00:00,26.0,26.08,26.0,26.05,40200.0,22.5703,22.6398,22.5703,22.6137,40200.0
2006-06-23 12:30:00,26.05,26.08,25.98,25.98,99800.0,22.6137,22.6398,22.553,22.553,99800.0
2006-06-23 13:00:00,25.95,26.05,25.94,25.96,232100.0,22.5269,22.6137,22.5183,22.5356,232100.0
2006-06-23 13:30:00,25.95,26.02,25.92,26.0,105200.0,22.5269,22.5877,22.5009,22.5703,105200.0
2006-06-23 14:00:00,26.0,26.01,25.98,25.99,105500.0,22.5703,22.579,22.553,22.5617,105500.0
2006-06-23 14:30:00,26.0,26.01,25.93,25.94,69700.0,22.5703,22.579,22.5096,22.5183,69700.0
2006-06-23 15:00:00,25.94,25.95,25.79,25.83,63000.0,22.5183,22.5269,22.388,22.4228,63000.0
2006-06-23 15:30:00,25.81,25.88,25.77,25.85,207600.0,22.4054,22.4662,22.3707,22.4401,207600.0
2006-06-26 09:30:00,25.94,25.94,25.57,25.6,150700.0,22.5183,22.5183,22.1971,22.2231,150700.0
2006-06-26 10:00:00,25.64,25.67,25.52,25.58,122700.0,22.2578,22.2839,22.1537,22.2057,122700.0
2006-06-26 10:30:00,25.56,25.58,25.41,25.53,111400.0,22.1884,22.2057,22.0582,22.1623,111400.0
2006-06-26 11:00:00,25.54,25.65,25.53,25.55,74600.0,22.171,22.2665,22.1623,22.1797,74600.0
2006-06-26 11:30:00,25.54,25.58,25.5,25.5,36000.0,22.171,22.2057,22.1363,22.1363,36000.0
2006-06-26 12:00:00,25.48,25.51,25.45,25.5,27400.0,22.1189,22.145,22.0929,22.1363,27400.0
2006-06-26 12:30:00,25.49,25.55,25.49,25.53,30100.0,22.1276,22.1797,22.1276,22.1623,30100.0
2006-06-26 13:00:00,25.55,25.55,25.49,25.49,32300.0,22.1797,22.1797,22.1276,22.1276,32300.0
2006-06-26 13:30:00,25.5,25.53,25.44,25.49,49300.0,22.1363,22.1623,22.0842,22.1276,49300.0
2006-06-26 14:00:00,25.49,25.56,25.47,25.47,77400.0,22.1276,22.1884,22.1102,22.1102,77400.0
2006-06-26 14:30:00,25.46,25.49,25.41,25.43,63100.0,22.1016,22.1276,22.0582,22.0755,63100.0
2006-06-26 15:00:00,25.42,25.44,25.33,25.34,98800.0,22.0668,22.0842,21.9887,21.9974,98800.0
2006-06-26 15:30:00,25.33,25.53,25.32,25.51,255100.0,21.9887,22.1623,21.98,22.145,255100.0
2006-06-27 09:30:00,25.65,25.98,25.65,25.97,117500.0,22.2665,22.553,22.2665,22.5443,117500.0
2006-06-27 10:00:00,25.98,25.99,25.79,25.79,90300.0,22.553,22.5617,22.388,22.388,90300.0
2006-06-27 10:30:00,25.79,25.84,25.69,25.79,127800.0,22.388,22.4314,22.3012,22.388,127800.0
2006-06-27 11:00:00,25.78,25.79,25.6,25.72,112100.0,22.3794,22.388,22.2231,22.3273,112100.0
2006-06-27 11:30:00,25.72,25.75,25.68,25.69,39000.0,22.3273,22.3533,22.2925,22.3012,39000.0
2006-06-27 12:00:00,25.69,25.7,25.58,25.59,73200.0,22.3012,22.3099,22.2057,22.2144,73200.0
2006-06-27 12:30:00,25.59,25.6,25.56,25.57,62500.0,22.2144,22.2231,22.1884,22.1971,62500.0
2006-06-27 13:00:00,25.56,25.57,25.32,25.37,143200.0,22.1884,22.1971,21.98,22.0234,143200.0
2006-06-27 13:30:00,25.37,25.42,25.26,25.35,119800.0,22.0234,22.0668,21.928,22.0061,119800.0
2006-06-27 14:00:00,25.35,25.51,25.33,25.47,65800.0,22.0061,22.145,21.9887,22.1102,65800.0
2006-06-27 14:30:00,25.48,25.49,25.43,25.47,49200.0,22.1189,22.1276,22.0755,22.1102,49200.0
2006-06-27 15:00:00,25.46,25.56,25.42,25.44,130100.0,22.1016,22.1884,22.0668,22.0842,130100.0
2006-06-27 15:30:00,25.46,25.53,25.4,25.43,219300.0,22.1016,22.1623,22.0495,22.0755,219300.0
2006-06-28 09:30:00,25.5,25.64,25.41,25.41,79200.0,22.1363,22.2578,22.0582,22.0582,79200.0
2006-06-28 10:00:00,25.43,25.52,25.41,25.42,173400.0,22.0755,22.1537,22.0582,22.0668,173400.0
2006-06-28 10:30:00,25.42,25.5,25.34,25.42,88100.0,22.0668,22.1363,21.9974,22.0668,88100.0
2006-06-28 11:00:00,25.42,25.45,25.38,25.41,53300.0,22.0668,22.0929,22.0321,22.0582,53300.0
2006-06-28 11:30:00,25.4,25.48,25.38,25.45,47300.0,22.0495,22.1189,22.0321,22.0929,47300.0
2006-06-28 12:00:00,25.45,25.55,25.43,25.54,38100.0,22.0929,22.1797,22.0755,22.171,38100.0
2006-06-28 12:30:00,25.55,25.55,25.48,25.5,139500.0,22.1797,22.1797,22.1189,22.1363,139500.0
2006-06-28 13:00:00,25.5,25.55,25.46,25.5,39900.0,22.1363,22.1797,22.1016,22.1363,39900.0
2006-06-28 13:30:00,25.5,25.63,25.49,25.62,62400.0,22.1363,22.2491,22.1276,22.2405,62400.0
2006-06-28 14:00:00,25.64,25.78,25.62,25.68,85200.0,22.2578,22.3794,22.2405,22.2925,85200.0
2006-06-28 14:30:00,25.68,25.84,25.68,25.82,96700.0,22.2925,22.4314,22.2925,22.4141,96700.0
2006-06-28 15:00:00,25.82,25.91,25.81,25.86,122600.0,22.4141,22.4922,22.4054,22.4488,122600.0
2006-06-28 15:30:00,25.86,25.93,25.8,25.91,191400.0,22.4488,22.5096,22.3967,22.4922,191400.0
2006-06-29 09:30:00,25.88,25.94,25.68,25.84,98400.0,22.4662,22.5183,22.2925,22.4314,98400.0
2006-06-29 10:00:00,25.83,25.89,25.7,25.8,63300.0,22.4228,22.4748,22.3099,22.3967,63300.0
2006-06-29 10:30:00,25.82,25.87,25.76,25.83,61700.0,22.4141,22.4575,22.362,22.4228,61700.0
2006-06-29 11:00:00,25.83,25.85,25.72,25.8,88700.0,22.4228,22.4401,22.3273,22.3967,88700.0
2006-06-29 11:30:00,25.79,25.89,25.74,25.8,77500.0,22.388,22.4748,22.3446,22.3967,77500.0
2006-06-29 12:00:00,25.8,25.95,25.79,25.88,49100.0,22.3967,22.5269,22.388,22.4662,49100.0
2006-06-29 12:30:00,25.88,25.93,25.84,25.85,140300.0,22.4662,22.5096,22.4314,22.4401,140300.0
2006-06-29 13:00:00,25.85,25.95,25.84,25.92,34900.0,22.4401,22.5269,22.4314,22.5009,34900.0
2006-06-29 13:30:00,25.93,25.95,25.83,25.87,50600.0,22.5096,22.5269,22.4228,22.4575,50600.0
2006-06-29 14:00:00,25.86,26.05,25.73,25.93,137500.0,22.4488,22.6137,22.336,22.5096,137500.0
2006-06-29 14:30:00,25.93,26.18,25.85,26.12,100400.0,22.5096,22.7266,22.4401,22.6745,100400.0
2006-06-29 15:00:00,26.11,26.31,26.08,26.26,110100.0,22.6658,22.8394,22.6398,22.796,110100.0
2006-06-29 15:30:00,26.26,26.36,26.18,26.27,273100.0,22.796,22.8828,22.7266,22.8047,273100.0
2006-06-30 09:30:00,26.34,26.38,25.55,25.74,224700.0,22.8655,22.9002,22.1797,22.3446,224700.0
2006-06-30 10:00:00,25.75,25.76,25.26,25.48,202900.0,22.3533,22.362,21.928,22.1189,202900.0
2006-06-30 10:30:00,25.48,25.51,25.09,25.29,185000.0,22.1189,22.145,21.7804,21.954,185000.0
2006-06-30 11:00:00,25.26,25.3,25.11,25.19,110800.0,21.928,21.9627,21.7977,21.8672,110800.0
2006-06-30 11:30:00,25.19,25.46,25.16,25.36,113200.0,21.8672,22.1016,21.8411,22.0148,113200.0
2006-06-30 12:00:00,25.37,25.44,25.27,25.41,135000.0,22.0234,22.0842,21.9366,22.0582,135000.0
2006-06-30 12:30:00,25.42,25.52,25.35,25.4,100500.0,22.0668,22.1537,22.0061,22.0495,100500.0
2006-06-30 13:00:00,25.41,25.49,25.36,25.37,124800.0,22.0582,22.1276,22.0148,22.0234,124800.0
2006-06-30 13:30:00,25.36,25.53,25.36,25.39,131500.0,22.0148,22.1623,22.0148,22.0408,131500.0
2006-06-30 14:00:00,25.38,25.39,25.29,25.34,101600.0,22.0321,22.0408,21.954,21.9974,101600.0
2006-06-30 14:30:00,25.34,25.35,25.19,25.29,99600.0,21.9974,22.0061,21.8672,21.954,99600.0
2006-06-30 15:00:00,25.3,25.32,25.07,25.18,125300.0,21.9627,21.98,21.763,21.8585,125300.0
2006-06-30 15:30:00,25.19,25.19,25.0,25.0,295700.0,21.8672,21.8672,21.7022,21.7022,295700.0
2006-07-03 09:30:00,25.15,25.15,25.0,25.02,86400.0,21.8325,21.8325,21.7022,21.7196,86400.0
2006-07-03 10:00:00,25.01,25.05,25.0,25.01,81100.0,21.7109,21.7457,21.7022,21.7109,81100.0
2006-07-03 10:30:00,25.0,25.03,24.99,25.0,120700.0,21.7022,21.7283,21.6936,21.7022,120700.0
2006-07-03 11:00:00,25.01,25.05,25.0,25.04,106100.0,21.7109,21.7457,21.7022,21.737,106100.0
2006-07-03 11:30:00,25.04,25.21,25.03,25.21,61700.0,21.737,21.8845,21.7283,21.8845,61700.0
2006-07-03 12:00:00,25.21,25.39,25.21,25.38,73200.0,21.8845,22.0408,21.8845,22.0321,73200.0
2006-07-03 12:30:00,25.38,25.45,25.34,25.37,97100.0,22.0321,22.0929,21.9974,22.0234,97100.0
2006-07-03 13:00:00,25.36,25.36,25.36,25.36,13900.0,22.0148,22.0148,22.0148,22.0148,13900.0
2006-07-03 13:30:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:00:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 14:30:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:00:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-03 15:30:00,25.36,25.36,25.36,25.36,0.0,22.0148,22.0148,22.0148,22.0148,0.0
2006-07-05 09:30:00,25.38,25.47,24.89,24.91,175600.0,22.0321,22.1102,21.6068,21.6241,175600.0
2006-07-05 10:00:00,24.89,24.95,24.85,24.91,108700.0,21.6068,21.6588,21.572,21.6241,108700.0
2006-07-05 10:30:00,24.91,25.03,24.79,24.81,211000.0,21.6241,21.7283,21.5199,21.5373,211000.0
2006-07-05 11:00:00,24.81,24.99,24.78,24.97,145500.0,21.5373,21.6936,21.5113,21.6762,145500.0
2006-07-05 11:30:00,24.97,25.0,24.89,24.98,97100.0,21.6762,21.7022,21.6068,21.6849,97100.0
2006-07-05 12:00:00,24.97,25.02,24.97,25.02,112700.0,21.6762,21.7196,21.6762,21.7196,112700.0
2006-07-05 12:30:00,25.01,25.02,24.98,24.99,45400.0,21.7109,21.7196,21.6849,21.6936,45400.0
2006-07-05 13:00:00,24.99,25.08,24.98,25.02,57500.0,21.6936,21.7717,21.6849,21.7196,57500.0
2006-07-05 13:30:00,25.02,25.06,25.0,25.0,28700.0,21.7196,21.7543,21.7022,21.7022,28700.0
2006-07-05 14:00:00,25.01,25.03,24.98,25.01,60700.0,21.7109,21.7283,21.6849,21.7109,60700.0
2006-07-05 14:30:00,25.0,25.18,25.0,25.1,45900.0,21.7022,21.8585,21.7022,21.7891,45900.0
2006-07-05 15:00:00,25.09,25.15,25.02,25.04,77100.0,21.7804,21.8325,21.7196,21.737,77100.0
2006-07-05 15:30:00,25.03,25.11,24.99,25.03,93700.0,21.7283,21.7977,21.6936,21.7283,93700.0
2006-07-06 09:30:00,25.0,25.28,25.0,25.25,78200.0,21.7022,21.9453,21.7022,21.9193,78200.0
2006-07-06 10:00:00,25.25,25.47,25.22,25.36,106500.0,21.9193,22.1102,21.8932,22.0148,106500.0
2006-07-06 10:30:00,25.34,25.35,25.25,25.34,59800.0,21.9974,22.0061,21.9193,21.9974,59800.0
2006-07-06 11:00:00,25.33,25.45,25.29,25.31,66600.0,21.9887,22.0929,21.954,21.9714,66600.0
2006-07-06 11:30:00,25.29,25.29,25.13,25.14,50400.0,21.954,21.954,21.8151,21.8238,50400.0
2006-07-06 12:00:00,25.14,25.14,25.03,25.11,99600.0,21.8238,21.8238,21.7283,21.7977,99600.0
2006-07-06 12:30:00,25.1,25.13,25.0,25.09,69100.0,21.7891,21.8151,21.7022,21.7804,69100.0
2006-07-06 13:00:00,25.1,25.14,25.08,25.13,39100.0,21.7891,21.8238,21.7717,21.8151,39100.0
2006-07-06 13:30:00,25.12,25.16,25.11,25.12,42200.0,21.8064,21.8411,21.7977,21.8064,42200.0
2006-07-06 14:00:00,25.12,25.12,25.04,25.1,61900.0,21.8064,21.8064,21.737,21.7891,61900.0
2006-07-06 14:30:00,25.09,25.12,25.08,25.11,49800.0,21.7804,21.8064,21.7717,21.7977,49800.0
2006-07-06 15:00:00,25.11,25.18,25.07,25.16,65700.0,21.7977,21.8585,21.763,21.8411,65700.0
2006-07-06 15:30:00,25.16,25.32,25.15,25.3,108800.0,21.8411,21.98,21.8325,21.9627,108800.0
2006-07-07 09:30:00,25.16,25.17,25.03,25.15,97500.0,21.8411,21.8498,21.7283,21.8325,97500.0
2006-07-07 10:00:00,25.15,25.29,25.11,25.13,50400.0,21.8325,21.954,21.7977,21.8151,50400.0
2006-07-07 10:30:00,25.12,25.24,25.12,25.16,45800.0,21.8064,21.9106,21.8064,21.8411,45800.0
2006-07-07 11:00:00,25.15,25.17,25.09,25.1,104200.0,21.8325,21.8498,21.7804,21.7891,104200.0
2006-07-07 11:30:00,25.09,25.17,25.08,25.09,81800.0,21.7804,21.8498,21.7717,21.7804,81800.0
2006-07-07 12:00:00,25.1,25.15,25.03,25.05,107900.0,21.7891,21.8325,21.7283,21.7457,107900.0
2006-07-07 12:30:00,25.05,25.08,24.95,24.96,29900.0,21.7457,21.7717,21.6588,21.6675,29900.0
2006-07-07 13:00:00,24.96,25.0,24.89,24.93,34100.0,21.6675,21.7022,21.6068,21.6415,34100.0
2006-07-07 13:30:00,24.94,24.96,24.91,24.94,21300.0,21.6502,21.6675,21.6241,21.6502,21300.0
2006-07-07 14:00:00,24.95,24.97,24.92,24.96,34600.0,21.6588,21.6762,21.6328,21.6675,34600.0
2006-07-07 14:30:00,24.95,24.98,24.87,24.9,55300.0,21.6588,21.6849,21.5894,21.6154,55300.0
2006-07-07 15:00:00,24.93,24.99,24.89,24.97,88900.0,21.6415,21.6936,21.6068,21.6762,88900.0
2006-07-07 15:30:00,24.97,25.08,24.97,25.07,135400.0,21.6762,21.7717,21.6762,21.763,135400.0
2006-07-10 09:30:00,25.2,25.21,24.94,25.08,64200.0,21.8759,21.8845,21.6502,21.7717,64200.0
2006-07-10 10:00:00,25.08,25.09,24.98,25.01,56200.0,21.7717,21.7804,21.6849,21.7109,56200.0
2006-07-10 10:30:00,25.0,25.08,24.98,25.07,30500.0,21.7022,21.7717,21.6849,21.763,30500.0
2006-07-10 11:00:00,25.09,25.09,24.98,25.03,45600.0,21.7804,21.7804,21.6849,21.7283,45600.0
2006-07-10 11:30:00,25.04,25.04,25.0,25.02,32300.0,21.737,21.737,21.7022,21.7196,32300.0
2006-07-10 12:00:00,25.04,25.04,24.93,24.98,49400.0,21.737,21.737,21.6415,21.6849,49400.0
2006-07-10 12:30:00,24.99,25.0,24.97,24.99,21600.0,21.6936,21.7022,21.6762,21.6936,21600.0
2006-07-10 13:00:00,24.99,25.01,24.96,24.97,39800.0,21.6936,21.7109,21.6675,21.6762,39800.0
2006-07-10 13:30:00,24.98,24.99,24.95,24.95,12300.0,21.6849,21.6936,21.6588,21.6588,12300.0
2006-07-10 14:00:00,24.94,24.98,24.84,24.85,38900.0,21.6502,21.6849,21.5634,21.572,38900.0
2006-07-10 14:30:00,24.86,24.87,24.81,24.85,70200.0,21.5807,21.5894,21.5373,21.572,70200.0
2006-07-10 15:00:00,24.85,24.87,24.75,24.77,111500.0,21.572,21.5894,21.4852,21.5026,111500.0
2006-07-10 15:30:00,24.77,24.85,24.74,24.8,113100.0,21.5026,21.572,21.4765,21.5286,113100.0
2006-07-11 09:30:00,24.72,24.8,24.53,24.78,48600.0,21.4592,21.5286,21.2942,21.5113,48600.0
2006-07-11 10:00:00,24.8,24.86,24.8,24.84,34200.0,21.5286,21.5807,21.5286,21.5634,34200.0
2006-07-11 10:30:00,24.84,24.84,24.74,24.78,42600.0,21.5634,21.5634,21.4765,21.5113,42600.0
2006-07-11 11:00:00,24.78,24.82,24.69,24.77,34500.0,21.5113,21.546,21.4331,21.5026,34500.0
2006-07-11 11:30:00,24.77,24.78,24.72,24.72,27000.0,21.5026,21.5113,21.4592,21.4592,27000.0
2006-07-11 12:00:00,24.73,24.76,24.67,24.75,22100.0,21.4679,21.4939,21.4158,21.4852,22100.0
2006-07-11 12:30:00,24.76,24.85,24.76,24.84,33700.0,21.4939,21.572,21.4939,21.5634,33700.0
2006-07-11 13:00:00,24.83,24.87,24.8,24.86,52400.0,21.5547,21.5894,21.5286,21.5807,52400.0
2006-07-11 13:30:00,24.86,24.92,24.86,24.89,53000.0,21.5807,21.6328,21.5807,21.6068,53000.0
2006-07-11 14:00:00,24.9,25.1,24.84,25.05,103100.0,21.6154,21.7891,21.5634,21.7457,103100.0
2006-07-11 14:30:00,25.05,25.05,24.94,24.99,35400.0,21.7457,21.7457,21.6502,21.6936,35400.0
2006-07-11 15:00:00,25.0,25.08,24.94,25.06,69100.0,21.7022,21.7717,21.6502,21.7543,69100.0
2006-07-11 15:30:00,25.06,25.15,25.03,25.07,154200.0,21.7543,21.8325,21.7283,21.763,154200.0
2006-07-12 09:30:00,25.13,25.42,25.11,25.24,91600.0,21.8151,22.0668,21.7977,21.9106,91600.0
2006-07-12 10:00:00,25.23,25.33,25.03,25.03,76600.0,21.9019,21.9887,21.7283,21.7283,76600.0
2006-07-12 10:30:00,25.03,25.05,24.88,25.01,30500.0,21.7283,21.7457,21.5981,21.7109,30500.0
2006-07-12 11:00:00,25.0,25.11,24.96,25.02,50700.0,21.7022,21.7977,21.6675,21.7196,50700.0
2006-07-12 11:30:00,25.03,25.17,25.03,25.17,27200.0,21.7283,21.8498,21.7283,21.8498,27200.0
2006-07-12 12:00:00,25.15,25.17,25.0,25.02,24600.0,21.8325,21.8498,21.7022,21.7196,24600.0
2006-07-12 12:30:00,25.01,25.08,25.01,25.08,27500.0,21.7109,21.7717,21.7109,21.7717,27500.0
2006-07-12 13:00:00,25.08,25.08,24.96,25.02,47900.0,21.7717,21.7717,21.6675,21.7196,47900.0
2006-07-12 13:30:00,25.02,25.05,24.97,25.0,119000.0,21.7196,21.7457,21.6762,21.7022,119000.0
2006-07-12 14:00:00,25.0,25.06,24.99,25.03,66000.0,21.7022,21.7543,21.6936,21.7283,66000.0
2006-07-12 14:30:00,25.02,25.09,24.98,24.99,109800.0,21.7196,21.7804,21.6849,21.6936,109800.0
2006-07-12 15:00:00,25.0,25.12,24.98,25.08,53600.0,21.7022,21.8064,21.6849,21.7717,53600.0
2006-07-12 15:30:00,25.09,25.12,24.96,25.03,93200.0,21.7804,21.8064,21.6675,21.7283,93200.0
2006-07-13 09:30:00,24.95,24.95,24.77,24.84,61100.0,21.6588,21.6588,21.5026,21.5634,61100.0
2006-07-13 10:00:00,24.84,24.87,24.72,24.82,49400.0,21.5634,21.5894,21.4592,21.546,49400.0
2006-07-13 10:30:00,24.8,25.05,24.77,24.98,54600.0,21.5286,21.7457,21.5026,21.6849,54600.0
2006-07-13 11:00:00,24.98,25.0,24.88,24.99,49200.0,21.6849,21.7022,21.5981,21.6936,49200.0
2006-07-13 11:30:00,24.97,25.02,24.93,24.97,54500.0,21.6762,21.7196,21.6415,21.6762,54500.0
2006-07-13 12:00:00,24.98,25.04,24.94,24.98,40400.0,21.6849,21.737,21.6502,21.6849,40400.0
2006-07-13 12:30:00,24.97,25.0,24.94,24.97,40200.0,21.6762,21.7022,21.6502,21.6762,40200.0
2006-07-13 13:00:00,24.98,25.01,24.87,24.92,44400.0,21.6849,21.7109,21.5894,21.6328,44400.0
2006-07-13 13:30:00,24.91,24.92,24.78,24.78,42100.0,21.6241,21.6328,21.5113,21.5113,42100.0
2006-07-13 14:00:00,24.77,24.81,24.73,24.77,46200.0,21.5026,21.5373,21.4679,21.5026,46200.0
2006-07-13 14:30:00,24.78,24.78,24.72,24.74,63300.0,21.5113,21.5113,21.4592,21.4765,63300.0
2006-07-13 15:00:00,24.75,24.75,24.64,24.7,85300.0,21.4852,21.4852,21.3897,21.4418,85300.0
2006-07-13 15:30:00,24.69,24.99,24.69,24.95,236600.0,21.4331,21.6936,21.4331,21.6588,236600.0
2006-07-14 09:30:00,24.94,24.96,24.63,24.67,62000.0,21.6502,21.6675,21.3811,21.4158,62000.0
2006-07-14 10:00:00,24.64,24.78,24.61,24.64,218100.0,21.3897,21.5113,21.3637,21.3897,218100.0
2006-07-14 10:30:00,24.65,24.69,24.54,24.56,30900.0,21.3984,21.4331,21.3029,21.3203,30900.0
2006-07-14 11:00:00,24.56,24.56,24.32,24.34,65600.0,21.3203,21.3203,21.1119,21.1293,65600.0
2006-07-14 11:30:00,24.32,24.4,24.24,24.4,46500.0,21.1119,21.1814,21.0425,21.1814,46500.0
2006-07-14 12:00:00,24.38,24.45,24.3,24.32,37700.0,21.164,21.2248,21.0946,21.1119,37700.0
2006-07-14 12:30:00,24.32,24.48,24.3,24.47,66700.0,21.1119,21.2508,21.0946,21.2422,66700.0
2006-07-14 13:00:00,24.48,24.59,24.42,24.56,54700.0,21.2508,21.3463,21.1988,21.3203,54700.0
2006-07-14 13:30:00,24.57,24.61,24.53,24.57,33500.0,21.329,21.3637,21.2942,21.329,33500.0
2006-07-14 14:00:00,24.56,24.56,24.43,24.45,70400.0,21.3203,21.3203,21.2074,21.2248,70400.0
2006-07-14 14:30:00,24.45,24.57,24.45,24.53,50300.0,21.2248,21.329,21.2248,21.2942,50300.0
2006-07-14 15:00:00,24.56,24.65,24.55,24.56,93300.0,21.3203,21.3984,21.3116,21.3203,93300.0
2006-07-14 15:30:00,24.56,24.64,24.53,24.56,144400.0,21.3203,21.3897,21.2942,21.3203,144400.0
2006-07-17 09:30:00,24.42,24.66,24.41,24.58,76000.0,21.1988,21.4071,21.1901,21.3376,76000.0
2006-07-17 10:00:00,24.55,24.84,24.55,24.72,71400.0,21.3116,21.5634,21.3116,21.4592,71400.0
2006-07-17 10:30:00,24.71,24.84,24.68,24.82,68600.0,21.4505,21.5634,21.4245,21.546,68600.0
2006-07-17 11:00:00,24.82,24.9,24.77,24.8,56700.0,21.546,21.6154,21.5026,21.5286,56700.0
2006-07-17 11:30:00,24.81,25.01,24.8,24.95,181100.0,21.5373,21.7109,21.5286,21.6588,181100.0
2006-07-17 12:00:00,24.95,24.99,24.94,24.96,35500.0,21.6588,21.6936,21.6502,21.6675,35500.0
2006-07-17 12:30:00,24.97,25.03,24.96,25.02,45200.0,21.6762,21.7283,21.6675,21.7196,45200.0
2006-07-17 13:00:00,25.02,25.03,24.91,24.92,81600.0,21.7196,21.7283,21.6241,21.6328,81600.0
2006-07-17 13:30:00,24.92,24.95,24.91,24.95,22400.0,21.6328,21.6588,21.6241,21.6588,22400.0
2006-07-17 14:00:00,24.95,25.0,24.93,24.99,34500.0,21.6588,21.7022,21.6415,21.6936,34500.0
2006-07-17 14:30:00,24.99,25.03,24.91,24.92,67900.0,21.6936,21.7283,21.6241,21.6328,67900.0
2006-07-17 15:00:00,24.93,25.0,24.9,24.9,78300.0,21.6415,21.7022,21.6154,21.6154,78300.0
2006-07-17 15:30:00,24.9,25.01,24.84,24.85,181400.0,21.6154,21.7109,21.5634,21.572,181400.0
2006-07-18 09:30:00,25.35,25.38,25.14,25.21,157500.0,22.0061,22.0321,21.8238,21.8845,157500.0
2006-07-18 10:00:00,25.21,25.21,25.0,25.05,229200.0,21.8845,21.8845,21.7022,21.7457,229200.0
2006-07-18 10:30:00,25.06,25.06,24.71,24.74,88900.0,21.7543,21.7543,21.4505,21.4765,88900.0
2006-07-18 11:00:00,24.74,24.89,24.74,24.85,99900.0,21.4765,21.6068,21.4765,21.572,99900.0
2006-07-18 11:30:00,24.85,24.89,24.83,24.86,57200.0,21.572,21.6068,21.5547,21.5807,57200.0
2006-07-18 12:00:00,24.85,24.99,24.81,24.97,118600.0,21.572,21.6936,21.5373,21.6762,118600.0
2006-07-18 12:30:00,24.99,24.99,24.73,24.73,58500.0,21.6936,21.6936,21.4679,21.4679,58500.0
2006-07-18 13:00:00,24.73,24.75,24.63,24.65,49500.0,21.4679,21.4852,21.3811,21.3984,49500.0
2006-07-18 13:30:00,24.65,24.66,24.55,24.57,32100.0,21.3984,21.4071,21.3116,21.329,32100.0
2006-07-18 14:00:00,24.6,24.9,24.57,24.88,76200.0,21.355,21.6154,21.329,21.5981,76200.0
2006-07-18 14:30:00,24.88,25.02,24.85,24.9,74600.0,21.5981,21.7196,21.572,21.6154,74600.0
2006-07-18 15:00:00,24.9,24.91,24.7,24.81,69100.0,21.6154,21.6241,21.4418,21.5373,69100.0
2006-07-18 15:30:00,24.81,24.86,24.64,24.83,533600.0,21.5373,21.5807,21.3897,21.5547,533600.0
2006-07-19 09:30:00,24.84,25.4,24.84,25.16,145500.0,21.5634,22.0495,21.5634,21.8411,145500.0
2006-07-19 10:00:00,25.16,25.38,24.97,25.11,1424000.0,21.8411,22.0321,21.6762,21.7977,1424000.0
2006-07-19 10:30:00,25.12,25.19,25.04,25.12,113000.0,21.8064,21.8672,21.737,21.8064,113000.0
2006-07-19 11:00:00,25.12,25.18,25.0,25.08,281000.0,21.8064,21.8585,21.7022,21.7717,281000.0
2006-07-19 11:30:00,25.08,25.13,25.06,25.09,49900.0,21.7717,21.8151,21.7543,21.7804,49900.0
2006-07-19 12:00:00,25.08,25.15,25.07,25.11,61100.0,21.7717,21.8325,21.763,21.7977,61100.0
2006-07-19 12:30:00,25.11,25.15,25.05,25.1,59100.0,21.7977,21.8325,21.7457,21.7891,59100.0
2006-07-19 13:00:00,25.1,25.14,25.06,25.08,64700.0,21.7891,21.8238,21.7543,21.7717,64700.0
2006-07-19 13:30:00,25.08,25.1,25.02,25.1,33100.0,21.7717,21.7891,21.7196,21.7891,33100.0
2006-07-19 14:00:00,25.1,25.12,25.0,25.09,202000.0,21.7891,21.8064,21.7022,21.7804,202000.0
2006-07-19 14:30:00,25.09,25.14,25.06,25.13,82400.0,21.7804,21.8238,21.7543,21.8151,82400.0
2006-07-19 15:00:00,25.14,25.19,25.12,25.18,135500.0,21.8238,21.8672,21.8064,21.8585,135500.0
2006-07-19 15:30:00,25.17,25.27,25.17,25.21,445900.0,21.8498,21.9366,21.8498,21.8845,445900.0
2006-07-20 09:30:00,25.25,25.41,25.1,25.39,123000.0,21.9193,22.0582,21.7891,22.0408,123000.0
2006-07-20 10:00:00,25.39,25.44,25.32,25.41,77000.0,22.0408,22.0842,21.98,22.0582,77000.0
2006-07-20 10:30:00,25.4,25.4,25.19,25.37,76000.0,22.0495,22.0495,21.8672,22.0234,76000.0
2006-07-20 11:00:00,25.36,25.37,25.23,25.3,69800.0,22.0148,22.0234,21.9019,21.9627,69800.0
2006-07-20 11:30:00,25.3,25.4,25.27,25.39,59000.0,21.9627,22.0495,21.9366,22.0408,59000.0
2006-07-20 12:00:00,25.38,25.4,25.3,25.34,99400.0,22.0321,22.0495,21.9627,21.9974,99400.0
2006-07-20 12:30:00,25.31,25.35,25.23,25.23,59200.0,21.9714,22.0061,21.9019,21.9019,59200.0
2006-07-20 13:00:00,25.23,25.28,25.18,25.22,42600.0,21.9019,21.9453,21.8585,21.8932,42600.0
2006-07-20 13:30:00,25.23,25.37,25.23,25.32,54100.0,21.9019,22.0234,21.9019,21.98,54100.0
2006-07-20 14:00:00,25.33,25.37,25.17,25.2,132600.0,21.9887,22.0234,21.8498,21.8759,132600.0
2006-07-20 14:30:00,25.19,25.28,25.19,25.2,33700.0,21.8672,21.9453,21.8672,21.8759,33700.0
2006-07-20 15:00:00,25.22,25.25,25.12,25.17,129400.0,21.8932,21.9193,21.8064,21.8498,129400.0
2006-07-20 15:30:00,25.17,25.17,25.08,25.11,84200.0,21.8498,21.8498,21.7717,21.7977,84200.0
2006-07-21 09:30:00,25.23,25.24,24.88,25.05,173000.0,21.9019,21.9106,21.5981,21.7457,173000.0
2006-07-21 10:00:00,25.0,25.1,24.86,24.95,53200.0,21.7022,21.7891,21.5807,21.6588,53200.0
2006-07-21 10:30:00,24.96,25.06,24.88,24.97,58000.0,21.6675,21.7543,21.5981,21.6762,58000.0
2006-07-21 11:00:00,24.98,25.04,24.96,24.99,34000.0,21.6849,21.737,21.6675,21.6936,34000.0
2006-07-21 11:30:00,24.99,25.06,24.97,25.02,62200.0,21.6936,21.7543,21.6762,21.7196,62200.0
2006-07-21 12:00:00,25.0,25.01,24.92,24.94,46900.0,21.7022,21.7109,21.6328,21.6502,46900.0
2006-07-21 12:30:00,24.95,24.97,24.76,24.84,103200.0,21.6588,21.6762,21.4939,21.5634,103200.0
2006-07-21 13:00:00,24.84,24.91,24.77,24.85,55300.0,21.5634,21.6241,21.5026,21.572,55300.0
2006-07-21 13:30:00,24.86,24.91,24.85,24.9,30700.0,21.5807,21.6241,21.572,21.6154,30700.0
2006-07-21 14:00:00,24.9,24.9,24.79,24.85,61500.0,21.6154,21.6154,21.5199,21.572,61500.0
2006-07-21 14:30:00,24.85,24.86,24.78,24.81,47900.0,21.572,21.5807,21.5113,21.5373,47900.0
2006-07-21 15:00:00,24.81,24.82,24.74,24.76,47900.0,21.5373,21.546,21.4765,21.4939,47900.0
2006-07-21 15:30:00,24.76,24.82,24.74,24.77,123900.0,21.4939,21.546,21.4765,21.5026,123900.0
2006-07-24 09:30:00,24.81,24.92,24.71,24.91,65200.0,21.5373,21.6328,21.4505,21.6241,65200.0
2006-07-24 10:00:00,24.91,25.0,24.9,24.97,59900.0,21.6241,21.7022,21.6154,21.6762,59900.0
2006-07-24 10:30:00,24.97,25.05,24.94,25.03,61400.0,21.6762,21.7457,21.6502,21.7283,61400.0
2006-07-24 11:00:00,25.03,25.1,24.97,25.01,35700.0,21.7283,21.7891,21.6762,21.7109,35700.0
2006-07-24 11:30:00,25.0,25.04,24.93,24.94,23100.0,21.7022,21.737,21.6415,21.6502,23100.0
2006-07-24 12:00:00,24.95,24.98,24.88,24.88,63600.0,21.6588,21.6849,21.5981,21.5981,63600.0
2006-07-24 12:30:00,24.87,24.91,24.85,24.87,35000.0,21.5894,21.6241,21.572,21.5894,35000.0
2006-07-24 13:00:00,24.87,24.9,24.83,24.85,41600.0,21.5894,21.6154,21.5547,21.572,41600.0
2006-07-24 13:30:00,24.85,24.87,24.84,24.84,23700.0,21.572,21.5894,21.5634,21.5634,23700.0
2006-07-24 14:00:00,24.84,24.85,24.8,24.83,22600.0,21.5634,21.572,21.5286,21.5547,22600.0
2006-07-24 14:30:00,24.83,24.87,24.82,24.86,27800.0,21.5547,21.5894,21.546,21.5807,27800.0
2006-07-24 15:00:00,24.85,24.89,24.83,24.89,40200.0,21.572,21.6068,21.5547,21.6068,40200.0
2006-07-24 15:30:00,24.89,24.9,24.84,24.87,86100.0,21.6068,21.6154,21.5634,21.5894,86100.0
2006-07-25 09:30:00,24.97,25.06,24.83,25.05,60200.0,21.6762,21.7543,21.5547,21.7457,60200.0
2006-07-25 10:00:00,25.05,25.2,25.01,25.18,164000.0,21.7457,21.8759,21.7109,21.8585,164000.0
2006-07-25 10:30:00,25.18,25.25,24.5,24.81,204700.0,21.8585,21.9193,21.2682,21.5373,204700.0
2006-07-25 11:00:00,24.8,24.9,24.78,24.85,69400.0,21.5286,21.6154,21.5113,21.572,69400.0
2006-07-25 11:30:00,24.84,25.0,24.84,24.98,42700.0,21.5634,21.7022,21.5634,21.6849,42700.0
2006-07-25 12:00:00,24.97,24.99,24.88,24.98,42700.0,21.6762,21.6936,21.5981,21.6849,42700.0
2006-07-25 12:30:00,24.97,25.0,24.88,24.89,37800.0,21.6762,21.7022,21.5981,21.6068,37800.0
2006-07-25 13:00:00,24.9,24.92,24.68,24.74,99400.0,21.6154,21.6328,21.4245,21.4765,99400.0
2006-07-25 13:30:00,24.74,24.84,24.68,24.78,87100.0,21.4765,21.5634,21.4245,21.5113,87100.0
2006-07-25 14:00:00,24.79,24.8,24.62,24.71,89600.0,21.5199,21.5286,21.3724,21.4505,89600.0
2006-07-25 14:30:00,24.72,24.74,24.63,24.72,106400.0,21.4592,21.4765,21.3811,21.4592,106400.0
2006-07-25 15:00:00,24.72,24.73,24.68,24.69,244500.0,21.4592,21.4679,21.4245,21.4331,244500.0
2006-07-25 15:30:00,24.69,24.73,24.68,24.7,184300.0,21.4331,21.4679,21.4245,21.4418,184300.0
2006-07-26 09:30:00,24.68,24.76,24.67,24.71,45900.0,21.4245,21.4939,21.4158,21.4505,45900.0
2006-07-26 10:00:00,24.7,24.75,24.63,24.69,228500.0,21.4418,21.4852,21.3811,21.4331,228500.0
2006-07-26 10:30:00,24.68,24.74,24.57,24.6,86200.0,21.4245,21.4765,21.329,21.355,86200.0
2006-07-26 11:00:00,24.59,24.63,24.56,24.57,116900.0,21.3463,21.3811,21.3203,21.329,116900.0
2006-07-26 11:30:00,24.56,24.6,24.55,24.59,40100.0,21.3203,21.355,21.3116,21.3463,40100.0
2006-07-26 12:00:00,24.6,24.63,24.58,24.6,135900.0,21.355,21.3811,21.3376,21.355,135900.0
2006-07-26 12:30:00,24.61,24.63,24.58,24.59,54400.0,21.3637,21.3811,21.3376,21.3463,54400.0
2006-07-26 13:00:00,24.59,24.63,24.57,24.58,50400.0,21.3463,21.3811,21.329,21.3376,50400.0
2006-07-26 13:30:00,24.58,24.66,24.56,24.63,98500.0,21.3376,21.4071,21.3203,21.3811,98500.0
2006-07-26 14:00:00,24.63,24.63,24.55,24.6,80400.0,21.3811,21.3811,21.3116,21.355,80400.0
2006-07-26 14:30:00,24.6,24.64,24.58,24.59,179800.0,21.355,21.3897,21.3376,21.3463,179800.0
2006-07-26 15:00:00,24.59,24.6,24.55,24.6,96600.0,21.3463,21.355,21.3116,21.355,96600.0
2006-07-26 15:30:00,24.6,24.6,24.49,24.6,304700.0,21.355,21.355,21.2595,21.355,304700.0
2006-07-27 09:30:00,24.7,24.89,24.7,24.77,354700.0,21.4418,21.6068,21.4418,21.5026,354700.0
2006-07-27 10:00:00,24.77,24.92,24.75,24.8,81100.0,21.5026,21.6328,21.4852,21.5286,81100.0
2006-07-27 10:30:00,24.8,24.86,24.66,24.8,100900.0,21.5286,21.5807,21.4071,21.5286,100900.0
2006-07-27 11:00:00,24.82,24.9,24.78,24.85,75800.0,21.546,21.6154,21.5113,21.572,75800.0
2006-07-27 11:30:00,24.85,24.85,24.79,24.83,75600.0,21.572,21.572,21.5199,21.5547,75600.0
2006-07-27 12:00:00,24.82,24.85,24.77,24.78,56000.0,21.546,21.572,21.5026,21.5113,56000.0
2006-07-27 12:30:00,24.79,24.82,24.73,24.78,98400.0,21.5199,21.546,21.4679,21.5113,98400.0
2006-07-27 13:00:00,24.79,24.8,24.73,24.75,46900.0,21.5199,21.5286,21.4679,21.4852,46900.0
2006-07-27 13:30:00,24.76,24.76,24.68,24.72,50300.0,21.4939,21.4939,21.4245,21.4592,50300.0
2006-07-27 14:00:00,24.72,24.72,24.66,24.7,346800.0,21.4592,21.4592,21.4071,21.4418,346800.0
2006-07-27 14:30:00,24.7,24.72,24.66,24.69,49900.0,21.4418,21.4592,21.4071,21.4331,49900.0
2006-07-27 15:00:00,24.69,24.7,24.63,24.65,55500.0,21.4331,21.4418,21.3811,21.3984,55500.0
2006-07-27 15:30:00,24.64,24.7,24.63,24.65,94300.0,21.3897,21.4418,21.3811,21.3984,94300.0
2006-07-28 09:30:00,24.7,24.79,24.64,24.7,114800.0,21.4418,21.5199,21.3897,21.4418,114800.0
2006-07-28 10:00:00,24.7,24.71,24.65,24.67,99800.0,21.4418,21.4505,21.3984,21.4158,99800.0
2006-07-28 10:30:00,24.66,24.8,24.66,24.72,52000.0,21.4071,21.5286,21.4071,21.4592,52000.0
2006-07-28 11:00:00,24.73,24.77,24.7,24.72,81600.0,21.4679,21.5026,21.4418,21.4592,81600.0
2006-07-28 11:30:00,24.72,24.74,24.63,24.7,23800.0,21.4592,21.4765,21.3811,21.4418,23800.0
2006-07-28 12:00:00,24.69,24.69,24.62,24.64,21400.0,21.4331,21.4331,21.3724,21.3897,21400.0
2006-07-28 12:30:00,24.63,24.67,24.62,24.63,21800.0,21.3811,21.4158,21.3724,21.3811,21800.0
2006-07-28 13:00:00,24.62,24.63,24.51,24.51,29100.0,21.3724,21.3811,21.2769,21.2769,29100.0
2006-07-28 13:30:00,24.52,24.54,24.47,24.52,30200.0,21.2856,21.3029,21.2422,21.2856,30200.0
2006-07-28 14:00:00,24.52,24.53,24.48,24.48,37600.0,21.2856,21.2942,21.2508,21.2508,37600.0
2006-07-28 14:30:00,24.48,24.48,24.43,24.44,39300.0,21.2508,21.2508,21.2074,21.2161,39300.0
2006-07-28 15:00:00,24.44,24.48,24.42,24.46,48800.0,21.2161,21.2508,21.1988,21.2335,48800.0
2006-07-28 15:30:00,24.45,24.47,24.39,24.44,82300.0,21.2248,21.2422,21.1727,21.2161,82300.0
2006-07-31 09:30:00,24.44,24.48,24.24,24.28,43800.0,21.2161,21.2508,21.0425,21.0772,43800.0
2006-07-31 10:00:00,24.26,24.34,24.13,24.22,59400.0,21.0599,21.1293,20.947,21.0251,59400.0
2006-07-31 10:30:00,24.22,24.39,24.15,24.34,58100.0,21.0251,21.1727,20.9644,21.1293,58100.0
2006-07-31 11:00:00,24.33,24.35,24.25,24.28,35500.0,21.1206,21.138,21.0512,21.0772,35500.0
2006-07-31 11:30:00,24.28,24.29,24.21,24.22,39600.0,21.0772,21.0859,21.0165,21.0251,39600.0
2006-07-31 12:00:00,24.21,24.21,24.17,24.19,31200.0,21.0165,21.0165,20.9817,20.9991,31200.0
2006-07-31 12:30:00,24.19,24.19,24.17,24.17,29100.0,20.9991,20.9991,20.9817,20.9817,29100.0
2006-07-31 13:00:00,24.17,24.19,24.15,24.18,31600.0,20.9817,20.9991,20.9644,20.9904,31600.0
2006-07-31 13:30:00,24.17,24.27,24.16,24.27,63500.0,20.9817,21.0685,20.9731,21.0685,63500.0
2006-07-31 14:00:00,24.26,24.33,24.26,24.3,98800.0,21.0599,21.1206,21.0599,21.0946,98800.0
2006-07-31 14:30:00,24.29,24.37,24.28,24.37,76700.0,21.0859,21.1554,21.0772,21.1554,76700.0
2006-07-31 15:00:00,24.37,24.42,24.35,24.38,90900.0,21.1554,21.1988,21.138,21.164,90900.0
2006-07-31 15:30:00,24.37,24.46,24.37,24.41,147100.0,21.1554,21.2335,21.1554,21.1901,147100.0
2006-08-01 09:30:00,24.3,24.45,24.27,24.37,41000.0,21.0946,21.2248,21.0685,21.1554,41000.0
2006-08-01 10:00:00,24.4,24.4,24.24,24.31,33200.0,21.1814,21.1814,21.0425,21.1033,33200.0
2006-08-01 10:30:00,24.29,24.33,24.2,24.2,62200.0,21.0859,21.1206,21.0078,21.0078,62200.0
2006-08-01 11:00:00,24.2,24.26,24.15,24.25,39700.0,21.0078,21.0599,20.9644,21.0512,39700.0
2006-08-01 11:30:00,24.26,24.31,24.22,24.25,38800.0,21.0599,21.1033,21.0251,21.0512,38800.0
2006-08-01 12:00:00,24.26,24.33,24.24,24.32,27000.0,21.0599,21.1206,21.0425,21.1119,27000.0
2006-08-01 12:30:00,24.32,24.36,24.3,24.31,50700.0,21.1119,21.1467,21.0946,21.1033,50700.0
2006-08-01 13:00:00,24.32,24.37,24.28,24.35,51700.0,21.1119,21.1554,21.0772,21.138,51700.0
2006-08-01 13:30:00,24.35,24.41,24.35,24.36,44000.0,21.138,21.1901,21.138,21.1467,44000.0
2006-08-01 14:00:00,24.37,24.41,24.36,24.36,64700.0,21.1554,21.1901,21.1467,21.1467,64700.0
2006-08-01 14:30:00,24.38,24.4,24.35,24.39,36100.0,21.164,21.1814,21.138,21.1727,36100.0
2006-08-01 15:00:00,24.38,24.39,24.33,24.38,64400.0,21.164,21.1727,21.1206,21.164,64400.0
2006-08-01 15:30:00,24.37,24.51,24.35,24.41,79400.0,21.1554,21.2769,21.138,21.1901,79400.0
2006-08-02 09:30:00,24.42,24.6,24.37,24.59,32000.0,21.1988,21.355,21.1554,21.3463,32000.0
2006-08-02 10:00:00,24.59,24.63,24.5,24.61,193000.0,21.3463,21.3811,21.2682,21.3637,193000.0
2006-08-02 10:30:00,24.61,24.69,24.57,24.6,107200.0,21.3637,21.4331,21.329,21.355,107200.0
2006-08-02 11:00:00,24.62,24.77,24.6,24.65,149900.0,21.3724,21.5026,21.355,21.3984,149900.0
2006-08-02 11:30:00,24.67,24.84,24.65,24.84,236600.0,21.4158,21.5634,21.3984,21.5634,236600.0
2006-08-02 12:00:00,24.85,24.94,24.82,24.91,53500.0,21.572,21.6502,21.546,21.6241,53500.0
2006-08-02 12:30:00,24.92,25.0,24.91,24.99,55100.0,21.6328,21.7022,21.6241,21.6936,55100.0
2006-08-02 13:00:00,24.99,25.0,24.95,24.96,41200.0,21.6936,21.7022,21.6588,21.6675,41200.0
2006-08-02 13:30:00,24.97,24.97,24.87,24.88,36900.0,21.6762,21.6762,21.5894,21.5981,36900.0
2006-08-02 14:00:00,24.9,24.94,24.85,24.85,82700.0,21.6154,21.6502,21.572,21.572,82700.0
2006-08-02 14:30:00,24.85,24.86,24.74,24.78,72300.0,21.572,21.5807,21.4765,21.5113,72300.0
2006-08-02 15:00:00,24.78,24.85,24.72,24.85,94500.0,21.5113,21.572,21.4592,21.572,94500.0
2006-08-02 15:30:00,24.85,24.94,24.84,24.89,154700.0,21.572,21.6502,21.5634,21.6068,154700.0
2006-08-03 09:30:00,24.8,24.8,24.49,24.7,102400.0,21.5286,21.5286,21.2595,21.4418,102400.0
2006-08-03 10:00:00,24.68,24.8,24.67,24.77,104800.0,21.4245,21.5286,21.4158,21.5026,104800.0
2006-08-03 10:30:00,24.78,24.78,24.68,24.71,58500.0,21.5113,21.5113,21.4245,21.4505,58500.0
2006-08-03 11:00:00,24.73,24.76,24.63,24.63,45800.0,21.4679,21.4939,21.3811,21.3811,45800.0
2006-08-03 11:30:00,24.63,24.67,24.61,24.65,45200.0,21.3811,21.4158,21.3637,21.3984,45200.0
2006-08-03 12:00:00,24.66,24.78,24.65,24.76,65100.0,21.4071,21.5113,21.3984,21.4939,65100.0
2006-08-03 12:30:00,24.75,24.8,24.71,24.78,71900.0,21.4852,21.5286,21.4505,21.5113,71900.0
2006-08-03 13:00:00,24.79,24.86,24.74,24.83,126600.0,21.5199,21.5807,21.4765,21.5547,126600.0
2006-08-03 13:30:00,24.84,24.86,24.8,24.85,45200.0,21.5634,21.5807,21.5286,21.572,45200.0
2006-08-03 14:00:00,24.86,24.94,24.85,24.94,57500.0,21.5807,21.6502,21.572,21.6502,57500.0
2006-08-03 14:30:00,24.93,24.97,24.91,24.96,57300.0,21.6415,21.6762,21.6241,21.6675,57300.0
2006-08-03 15:00:00,24.96,25.06,24.95,25.04,268900.0,21.6675,21.7543,21.6588,21.737,268900.0
2006-08-03 15:30:00,25.03,25.1,24.99,25.0,280800.0,21.7283,21.7891,21.6936,21.7022,280800.0
2006-08-04 09:30:00,24.6,24.91,24.6,24.91,176100.0,21.355,21.6241,21.355,21.6241,176100.0
2006-08-04 10:00:00,24.91,24.92,24.78,24.82,135900.0,21.6241,21.6328,21.5113,21.546,135900.0
2006-08-04 10:30:00,24.83,24.86,24.76,24.78,326300.0,21.5547,21.5807,21.4939,21.5113,326300.0
2006-08-04 11:00:00,24.78,25.06,24.78,24.99,288800.0,21.5113,21.7543,21.5113,21.6936,288800.0
2006-08-04 11:30:00,24.99,25.03,24.93,25.01,203700.0,21.6936,21.7283,21.6415,21.7109,203700.0
2006-08-04 12:00:00,25.02,25.07,24.98,25.02,125400.0,21.7196,21.763,21.6849,21.7196,125400.0
2006-08-04 12:30:00,25.01,25.05,24.99,25.03,80000.0,21.7109,21.7457,21.6936,21.7283,80000.0
2006-08-04 13:00:00,25.03,25.07,24.95,24.99,60500.0,21.7283,21.763,21.6588,21.6936,60500.0
2006-08-04 13:30:00,25.0,25.0,24.9,24.91,82800.0,21.7022,21.7022,21.6154,21.6241,82800.0
2006-08-04 14:00:00,24.9,24.99,24.9,24.98,61700.0,21.6154,21.6936,21.6154,21.6849,61700.0
2006-08-04 14:30:00,24.97,25.0,24.94,24.97,84000.0,21.6762,21.7022,21.6502,21.6762,84000.0
2006-08-04 15:00:00,24.97,25.04,24.97,25.0,174500.0,21.6762,21.737,21.6762,21.7022,174500.0
2006-08-04 15:30:00,25.0,25.02,24.94,25.01,132200.0,21.7022,21.7196,21.6502,21.7109,132200.0
2006-08-07 09:30:00,24.9,25.11,24.87,25.11,113100.0,21.6154,21.7977,21.5894,21.7977,113100.0
2006-08-07 10:00:00,25.1,25.12,25.0,25.08,218000.0,21.7891,21.8064,21.7022,21.7717,218000.0
2006-08-07 10:30:00,25.07,25.07,24.89,24.9,97300.0,21.763,21.763,21.6068,21.6154,97300.0
2006-08-07 11:00:00,24.91,24.93,24.82,24.88,94700.0,21.6241,21.6415,21.546,21.5981,94700.0
2006-08-07 11:30:00,24.88,25.0,24.88,24.99,40700.0,21.5981,21.7022,21.5981,21.6936,40700.0
2006-08-07 12:00:00,24.99,25.0,24.97,24.99,65500.0,21.6936,21.7022,21.6762,21.6936,65500.0
2006-08-07 12:30:00,25.0,25.03,24.95,24.97,56000.0,21.7022,21.7283,21.6588,21.6762,56000.0
2006-08-07 13:00:00,24.97,25.02,24.97,24.99,62700.0,21.6762,21.7196,21.6762,21.6936,62700.0
2006-08-07 13:30:00,25.0,25.01,24.96,24.97,77400.0,21.7022,21.7109,21.6675,21.6762,77400.0
2006-08-07 14:00:00,24.95,25.01,24.95,25.0,83800.0,21.6588,21.7109,21.6588,21.7022,83800.0
2006-08-07 14:30:00,25.01,25.07,25.0,25.04,125500.0,21.7109,21.763,21.7022,21.737,125500.0
2006-08-07 15:00:00,25.04,25.08,25.02,25.07,76400.0,21.737,21.7717,21.7196,21.763,76400.0
2006-08-07 15:30:00,25.07,25.1,25.04,25.04,111400.0,21.763,21.7891,21.737,21.737,111400.0
2006-08-08 09:30:00,25.09,25.23,25.06,25.15,96800.0,21.7804,21.9019,21.7543,21.8325,96800.0
2006-08-08 10:00:00,25.14,25.15,25.0,25.02,88000.0,21.8238,21.8325,21.7022,21.7196,88000.0
2006-08-08 10:30:00,25.01,25.04,24.97,24.99,53500.0,21.7109,21.737,21.6762,21.6936,53500.0
2006-08-08 11:00:00,24.99,25.08,24.97,25.08,108700.0,21.6936,21.7717,21.6762,21.7717,108700.0
2006-08-08 11:30:00,25.08,25.1,25.04,25.06,72700.0,21.7717,21.7891,21.737,21.7543,72700.0
2006-08-08 12:00:00,25.05,25.08,25.02,25.03,94600.0,21.7457,21.7717,21.7196,21.7283,94600.0
2006-08-08 12:30:00,25.04,25.05,24.98,25.03,111100.0,21.737,21.7457,21.6849,21.7283,111100.0
2006-08-08 13:00:00,25.03,25.04,25.0,25.01,46600.0,21.7283,21.737,21.7022,21.7109,46600.0
2006-08-08 13:30:00,25.0,25.05,24.99,25.03,97600.0,21.7022,21.7457,21.6936,21.7283,97600.0
2006-08-08 14:00:00,25.04,25.18,25.03,25.05,87900.0,21.737,21.8585,21.7283,21.7457,87900.0
2006-08-08 14:30:00,25.06,25.18,25.04,25.13,140000.0,21.7543,21.8585,21.737,21.8151,140000.0
2006-08-08 15:00:00,25.14,25.16,25.0,25.07,171700.0,21.8238,21.8411,21.7022,21.763,171700.0
2006-08-08 15:30:00,25.06,25.11,25.02,25.08,184900.0,21.7543,21.7977,21.7196,21.7717,184900.0
2006-08-09 09:30:00,25.08,25.15,24.85,25.11,136700.0,21.7717,21.8325,21.572,21.7977,136700.0
2006-08-09 10:00:00,25.11,25.19,25.08,25.17,116100.0,21.7977,21.8672,21.7717,21.8498,116100.0
2006-08-09 10:30:00,25.17,25.17,25.1,25.1,44300.0,21.8498,21.8498,21.7891,21.7891,44300.0
2006-08-09 11:00:00,25.11,25.13,25.08,25.08,47500.0,21.7977,21.8151,21.7717,21.7717,47500.0
2006-08-09 11:30:00,25.07,25.14,25.07,25.12,138900.0,21.763,21.8238,21.763,21.8064,138900.0
2006-08-09 12:00:00,25.13,25.13,25.1,25.11,18800.0,21.8151,21.8151,21.7891,21.7977,18800.0
2006-08-09 12:30:00,25.11,25.13,25.06,25.06,43200.0,21.7977,21.8151,21.7543,21.7543,43200.0
2006-08-09 13:00:00,25.06,25.11,25.05,25.09,40400.0,21.7543,21.7977,21.7457,21.7804,40400.0
2006-08-09 13:30:00,25.08,25.12,25.06,25.09,36200.0,21.7717,21.8064,21.7543,21.7804,36200.0
2006-08-09 14:00:00,25.09,25.18,25.08,25.15,55400.0,21.7804,21.8585,21.7717,21.8325,55400.0
2006-08-09 14:30:00,25.16,25.2,25.15,25.16,54900.0,21.8411,21.8759,21.8325,21.8411,54900.0
2006-08-09 15:00:00,25.16,25.18,25.16,25.18,112400.0,21.8411,21.8585,21.8411,21.8585,112400.0
2006-08-09 15:30:00,25.17,25.17,25.02,25.05,118800.0,21.8498,21.8498,21.7196,21.7457,118800.0
2006-08-10 09:30:00,24.96,24.99,24.79,24.93,68300.0,21.6675,21.6936,21.5199,21.6415,68300.0
2006-08-10 10:00:00,24.96,24.96,24.79,24.96,34900.0,21.6675,21.6675,21.5199,21.6675,34900.0
2006-08-10 10:30:00,24.96,24.96,24.88,24.92,37400.0,21.6675,21.6675,21.5981,21.6328,37400.0
2006-08-10 11:00:00,24.91,25.04,24.9,25.02,78100.0,21.6241,21.737,21.6154,21.7196,78100.0
2006-08-10 11:30:00,25.02,25.05,25.0,25.05,35200.0,21.7196,21.7457,21.7022,21.7457,35200.0
2006-08-10 12:00:00,25.04,25.19,25.04,25.16,131100.0,21.737,21.8672,21.737,21.8411,131100.0
2006-08-10 12:30:00,25.17,25.18,25.0,25.02,90600.0,21.8498,21.8585,21.7022,21.7196,90600.0
2006-08-10 13:00:00,25.03,25.08,25.02,25.07,22800.0,21.7283,21.7717,21.7196,21.763,22800.0
2006-08-10 13:30:00,25.08,25.17,25.08,25.13,149000.0,21.7717,21.8498,21.7717,21.8151,149000.0
2006-08-10 14:00:00,25.14,25.19,25.1,25.15,223500.0,21.8238,21.8672,21.7891,21.8325,223500.0
2006-08-10 14:30:00,25.17,25.18,25.1,25.1,43100.0,21.8498,21.8585,21.7891,21.7891,43100.0
2006-08-10 15:00:00,25.1,25.15,25.09,25.11,76000.0,21.7891,21.8325,21.7804,21.7977,76000.0
2006-08-10 15:30:00,25.1,25.19,25.1,25.16,104800.0,21.7891,21.8672,21.7891,21.8411,104800.0
2006-08-11 09:30:00,25.09,25.12,24.95,24.97,58400.0,21.7804,21.8064,21.6588,21.6762,58400.0
2006-08-11 10:00:00,24.99,25.03,24.95,25.01,105400.0,21.6936,21.7283,21.6588,21.7109,105400.0
2006-08-11 10:30:00,25.02,25.11,25.0,25.1,64400.0,21.7196,21.7977,21.7022,21.7891,64400.0
2006-08-11 11:00:00,25.1,25.17,25.09,25.16,42800.0,21.7891,21.8498,21.7804,21.8411,42800.0
2006-08-11 11:30:00,25.16,25.21,25.15,25.17,38800.0,21.8411,21.8845,21.8325,21.8498,38800.0
2006-08-11 12:00:00,25.16,25.23,25.16,25.22,80900.0,21.8411,21.9019,21.8411,21.8932,80900.0
2006-08-11 12:30:00,25.22,25.24,25.2,25.23,102400.0,21.8932,21.9106,21.8759,21.9019,102400.0
2006-08-11 13:00:00,25.23,25.24,25.2,25.24,72700.0,21.9019,21.9106,21.8759,21.9106,72700.0
2006-08-11 13:30:00,25.23,25.25,25.21,25.22,80400.0,21.9019,21.9193,21.8845,21.8932,80400.0
2006-08-11 14:00:00,25.23,25.25,25.2,25.23,107000.0,21.9019,21.9193,21.8759,21.9019,107000.0
2006-08-11 14:30:00,25.23,25.32,25.22,25.31,91900.0,21.9019,21.98,21.8932,21.9714,91900.0
2006-08-11 15:00:00,25.31,25.35,25.28,25.33,150400.0,21.9714,22.0061,21.9453,21.9887,150400.0
2006-08-11 15:30:00,25.33,25.4,25.33,25.35,145300.0,21.9887,22.0495,21.9887,22.0061,145300.0
2006-08-14 09:30:00,25.33,25.52,25.33,25.51,199100.0,21.9887,22.1537,21.9887,22.145,199100.0
2006-08-14 10:00:00,25.5,25.5,25.34,25.34,82400.0,22.1363,22.1363,21.9974,21.9974,82400.0
2006-08-14 10:30:00,25.33,25.47,25.3,25.47,181500.0,21.9887,22.1102,21.9627,22.1102,181500.0
2006-08-14 11:00:00,25.46,25.51,25.43,25.44,56800.0,22.1016,22.145,22.0755,22.0842,56800.0
2006-08-14 11:30:00,25.44,25.45,25.4,25.44,37500.0,22.0842,22.0929,22.0495,22.0842,37500.0
2006-08-14 12:00:00,25.44,25.46,25.36,25.37,84700.0,22.0842,22.1016,22.0148,22.0234,84700.0
2006-08-14 12:30:00,25.36,25.41,25.31,25.34,204800.0,22.0148,22.0582,21.9714,21.9974,204800.0
2006-08-14 13:00:00,25.34,25.35,25.29,25.29,52200.0,21.9974,22.0061,21.954,21.954,52200.0
2006-08-14 13:30:00,25.29,25.33,25.29,25.29,61600.0,21.954,21.9887,21.954,21.954,61600.0
2006-08-14 14:00:00,25.29,25.3,25.19,25.2,56100.0,21.954,21.9627,21.8672,21.8759,56100.0
2006-08-14 14:30:00,25.19,25.24,25.16,25.18,63500.0,21.8672,21.9106,21.8411,21.8585,63500.0
2006-08-14 15:00:00,25.17,25.19,25.14,25.18,57600.0,21.8498,21.8672,21.8238,21.8585,57600.0
2006-08-14 15:30:00,25.18,25.21,25.14,25.18,77900.0,21.8585,21.8845,21.8238,21.8585,77900.0
2006-08-15 09:30:00,25.42,25.54,25.36,25.47,50600.0,22.0668,22.171,22.0148,22.1102,50600.0
2006-08-15 10:00:00,25.49,25.51,25.41,25.45,84200.0,22.1276,22.145,22.0582,22.0929,84200.0
2006-08-15 10:30:00,25.45,25.47,25.38,25.42,154800.0,22.0929,22.1102,22.0321,22.0668,154800.0
2006-08-15 11:00:00,25.41,25.54,25.41,25.44,69100.0,22.0582,22.171,22.0582,22.0842,69100.0
2006-08-15 11:30:00,25.44,25.45,25.36,25.4,127200.0,22.0842,22.0929,22.0148,22.0495,127200.0
2006-08-15 12:00:00,25.4,25.48,25.4,25.45,194700.0,22.0495,22.1189,22.0495,22.0929,194700.0
2006-08-15 12:30:00,25.45,25.45,25.43,25.44,74000.0,22.0929,22.0929,22.0755,22.0842,74000.0
2006-08-15 13:00:00,25.45,25.45,25.41,25.42,24800.0,22.0929,22.0929,22.0582,22.0668,24800.0
2006-08-15 13:30:00,25.43,25.45,25.4,25.4,206100.0,22.0755,22.0929,22.0495,22.0495,206100.0
2006-08-15 14:00:00,25.41,25.44,25.4,25.43,55200.0,22.0582,22.0842,22.0495,22.0755,55200.0
2006-08-15 14:30:00,25.44,25.47,25.41,25.46,104500.0,22.0842,22.1102,22.0582,22.1016,104500.0
2006-08-15 15:00:00,25.46,25.48,25.44,25.45,61300.0,22.1016,22.1189,22.0842,22.0929,61300.0
2006-08-15 15:30:00,25.45,25.5,25.44,25.49,225000.0,22.0929,22.1363,22.0842,22.1276,225000.0
2006-08-16 09:30:00,25.38,25.62,25.38,25.58,113700.0,22.0321,22.2405,22.0321,22.2057,113700.0
2006-08-16 10:00:00,25.57,25.68,25.55,25.63,59200.0,22.1971,22.2925,22.1797,22.2491,59200.0
2006-08-16 10:30:00,25.65,25.69,25.62,25.69,27800.0,22.2665,22.3012,22.2405,22.3012,27800.0
2006-08-16 11:00:00,25.67,25.7,25.65,25.65,38800.0,22.2839,22.3099,22.2665,22.2665,38800.0
2006-08-16 11:30:00,25.65,25.74,25.64,25.72,56300.0,22.2665,22.3446,22.2578,22.3273,56300.0
2006-08-16 12:00:00,25.73,25.76,25.71,25.72,73900.0,22.336,22.362,22.3186,22.3273,73900.0
2006-08-16 12:30:00,25.72,25.73,25.65,25.66,112800.0,22.3273,22.336,22.2665,22.2752,112800.0
2006-08-16 13:00:00,25.66,25.7,25.65,25.69,42400.0,22.2752,22.3099,22.2665,22.3012,42400.0
2006-08-16 13:30:00,25.7,25.71,25.69,25.71,51600.0,22.3099,22.3186,22.3012,22.3186,51600.0
2006-08-16 14:00:00,25.7,25.79,25.7,25.77,71600.0,22.3099,22.388,22.3099,22.3707,71600.0
2006-08-16 14:30:00,25.77,25.81,25.77,25.8,78200.0,22.3707,22.4054,22.3707,22.3967,78200.0
2006-08-16 15:00:00,25.8,25.81,25.79,25.79,80700.0,22.3967,22.4054,22.388,22.388,80700.0
2006-08-16 15:30:00,25.79,25.8,25.7,25.73,157900.0,22.388,22.3967,22.3099,22.336,157900.0
2006-08-17 09:30:00,25.64,25.65,25.39,25.4,96700.0,22.2578,22.2665,22.0408,22.0495,96700.0
2006-08-17 10:00:00,25.4,25.49,25.37,25.47,128100.0,22.0495,22.1276,22.0234,22.1102,128100.0
2006-08-17 10:30:00,25.46,25.58,25.45,25.54,50500.0,22.1016,22.2057,22.0929,22.171,50500.0
2006-08-17 11:00:00,25.53,25.53,25.45,25.47,104300.0,22.1623,22.1623,22.0929,22.1102,104300.0
2006-08-17 11:30:00,25.46,25.5,25.46,25.46,54900.0,22.1016,22.1363,22.1016,22.1016,54900.0
2006-08-17 12:00:00,25.47,25.5,25.47,25.47,77200.0,22.1102,22.1363,22.1102,22.1102,77200.0
2006-08-17 12:30:00,25.48,25.5,25.47,25.48,59400.0,22.1189,22.1363,22.1102,22.1189,59400.0
2006-08-17 13:00:00,25.48,25.5,25.46,25.48,40800.0,22.1189,22.1363,22.1016,22.1189,40800.0
2006-08-17 13:30:00,25.48,25.5,25.46,25.49,45600.0,22.1189,22.1363,22.1016,22.1276,45600.0
2006-08-17 14:00:00,25.48,25.5,25.47,25.49,38700.0,22.1189,22.1363,22.1102,22.1276,38700.0
2006-08-17 14:30:00,25.48,25.5,25.46,25.46,85000.0,22.1189,22.1363,22.1016,22.1016,85000.0
2006-08-17 15:00:00,25.47,25.51,25.47,25.5,154800.0,22.1102,22.145,22.1102,22.1363,154800.0
2006-08-17 15:30:00,25.51,25.55,25.48,25.52,76400.0,22.145,22.1797,22.1189,22.1537,76400.0
2006-08-18 09:30:00,25.52,25.58,25.39,25.47,77100.0,22.1537,22.2057,22.0408,22.1102,77100.0
2006-08-18 10:00:00,25.47,25.48,25.33,25.36,39600.0,22.1102,22.1189,21.9887,22.0148,39600.0
2006-08-18 10:30:00,25.37,25.4,25.34,25.37,25500.0,22.0234,22.0495,21.9974,22.0234,25500.0
2006-08-18 11:00:00,25.38,25.38,25.36,25.37,28200.0,22.0321,22.0321,22.0148,22.0234,28200.0
2006-08-18 11:30:00,25.38,25.38,25.32,25.36,23300.0,22.0321,22.0321,21.98,22.0148,23300.0
2006-08-18 12:00:00,25.36,25.36,25.31,25.36,27600.0,22.0148,22.0148,21.9714,22.0148,27600.0
2006-08-18 12:30:00,25.36,25.37,25.32,25.35,28900.0,22.0148,22.0234,21.98,22.0061,28900.0
2006-08-18 13:00:00,25.35,25.44,25.35,25.38,97100.0,22.0061,22.0842,22.0061,22.0321,97100.0
2006-08-18 13:30:00,25.38,25.46,25.36,25.38,59300.0,22.0321,22.1016,22.0148,22.0321,59300.0
2006-08-18 14:00:00,25.36,25.48,25.31,25.47,117800.0,22.0148,22.1189,21.9714,22.1102,117800.0
2006-08-18 14:30:00,25.47,25.52,25.46,25.52,42200.0,22.1102,22.1537,22.1016,22.1537,42200.0
2006-08-18 15:00:00,25.51,25.56,25.48,25.56,72400.0,22.145,22.1884,22.1189,22.1884,72400.0
2006-08-18 15:30:00,25.54,25.54,25.41,25.43,93400.0,22.171,22.171,22.0582,22.0755,93400.0
2006-08-21 09:30:00,25.25,25.42,25.22,25.33,41200.0,21.9193,22.0668,21.8932,21.9887,41200.0
2006-08-21 10:00:00,25.37,25.37,25.34,25.35,23000.0,22.0234,22.0234,21.9974,22.0061,23000.0
2006-08-21 10:30:00,25.35,25.41,25.34,25.41,20500.0,22.0061,22.0582,21.9974,22.0582,20500.0
2006-08-21 11:00:00,25.41,25.44,25.39,25.39,29300.0,22.0582,22.0842,22.0408,22.0408,29300.0
2006-08-21 11:30:00,25.41,25.43,25.32,25.32,23200.0,22.0582,22.0755,21.98,21.98,23200.0
2006-08-21 12:00:00,25.32,25.35,25.29,25.35,21800.0,21.98,22.0061,21.954,22.0061,21800.0
2006-08-21 12:30:00,25.35,25.38,25.34,25.37,55700.0,22.0061,22.0321,21.9974,22.0234,55700.0
2006-08-21 13:00:00,25.38,25.39,25.35,25.35,16700.0,22.0321,22.0408,22.0061,22.0061,16700.0
2006-08-21 13:30:00,25.35,25.37,25.32,25.33,18000.0,22.0061,22.0234,21.98,21.9887,18000.0
2006-08-21 14:00:00,25.35,25.35,25.31,25.33,18400.0,22.0061,22.0061,21.9714,21.9887,18400.0
2006-08-21 14:30:00,25.33,25.33,25.25,25.31,45000.0,21.9887,21.9887,21.9193,21.9714,45000.0
2006-08-21 15:00:00,25.32,25.39,25.3,25.38,44300.0,21.98,22.0408,21.9627,22.0321,44300.0
2006-08-21 15:30:00,25.38,25.46,25.38,25.42,73500.0,22.0321,22.1016,22.0321,22.0668,73500.0
2006-08-22 09:30:00,25.4,25.4,25.27,25.31,79000.0,22.0495,22.0495,21.9366,21.9714,79000.0
2006-08-22 10:00:00,25.31,25.48,25.29,25.44,80100.0,21.9714,22.1189,21.954,22.0842,80100.0
2006-08-22 10:30:00,25.45,25.46,25.36,25.38,29000.0,22.0929,22.1016,22.0148,22.0321,29000.0
2006-08-22 11:00:00,25.38,25.43,25.36,25.42,35300.0,22.0321,22.0755,22.0148,22.0668,35300.0
2006-08-22 11:30:00,25.42,25.43,25.29,25.29,39500.0,22.0668,22.0755,21.954,21.954,39500.0
2006-08-22 12:00:00,25.3,25.38,25.29,25.38,46500.0,21.9627,22.0321,21.954,22.0321,46500.0
2006-08-22 12:30:00,25.37,25.48,25.35,25.47,53900.0,22.0234,22.1189,22.0061,22.1102,53900.0
2006-08-22 13:00:00,25.47,25.47,25.36,25.39,37300.0,22.1102,22.1102,22.0148,22.0408,37300.0
2006-08-22 13:30:00,25.39,25.43,25.31,25.39,51700.0,22.0408,22.0755,21.9714,22.0408,51700.0
2006-08-22 14:00:00,25.39,25.4,25.3,25.35,24100.0,22.0408,22.0495,21.9627,22.0061,24100.0
2006-08-22 14:30:00,25.36,25.45,25.33,25.45,54000.0,22.0148,22.0929,21.9887,22.0929,54000.0
2006-08-22 15:00:00,25.44,25.47,25.41,25.45,68100.0,22.0842,22.1102,22.0582,22.0929,68100.0
2006-08-22 15:30:00,25.44,25.45,25.37,25.45,105400.0,22.0842,22.0929,22.0234,22.0929,105400.0
2006-08-23 09:30:00,25.49,25.6,25.42,25.58,37900.0,22.1276,22.2231,22.0668,22.2057,37900.0
2006-08-23 10:00:00,25.58,25.59,25.45,25.5,22300.0,22.2057,22.2144,22.0929,22.1363,22300.0
2006-08-23 10:30:00,25.51,25.56,25.48,25.49,16700.0,22.145,22.1884,22.1189,22.1276,16700.0
2006-08-23 11:00:00,25.51,25.6,25.48,25.58,68400.0,22.145,22.2231,22.1189,22.2057,68400.0
2006-08-23 11:30:00,25.58,25.69,25.56,25.68,80900.0,22.2057,22.3012,22.1884,22.2925,80900.0
2006-08-23 12:00:00,25.67,25.76,25.67,25.72,53400.0,22.2839,22.362,22.2839,22.3273,53400.0
2006-08-23 12:30:00,25.71,25.8,25.7,25.8,50000.0,22.3186,22.3967,22.3099,22.3967,50000.0
2006-08-23 13:00:00,25.8,25.84,25.78,25.83,52600.0,22.3967,22.4314,22.3794,22.4228,52600.0
2006-08-23 13:30:00,25.82,25.84,25.76,25.81,67300.0,22.4141,22.4314,22.362,22.4054,67300.0
2006-08-23 14:00:00,25.8,25.84,25.69,25.7,66900.0,22.3967,22.4314,22.3012,22.3099,66900.0
2006-08-23 14:30:00,25.7,25.75,25.65,25.65,38700.0,22.3099,22.3533,22.2665,22.2665,38700.0
2006-08-23 15:00:00,25.66,25.73,25.64,25.73,69000.0,22.2752,22.336,22.2578,22.336,69000.0
2006-08-23 15:30:00,25.72,25.74,25.59,25.63,170500.0,22.3273,22.3446,22.2144,22.2491,170500.0
2006-08-24 09:30:00,25.76,25.97,25.71,25.97,69200.0,22.362,22.5443,22.3186,22.5443,69200.0
2006-08-24 10:00:00,25.97,25.98,25.84,25.85,47200.0,22.5443,22.553,22.4314,22.4401,47200.0
2006-08-24 10:30:00,25.85,25.98,25.76,25.96,100100.0,22.4401,22.553,22.362,22.5356,100100.0
2006-08-24 11:00:00,25.96,26.0,25.93,25.99,101700.0,22.5356,22.5703,22.5096,22.5617,101700.0
2006-08-24 11:30:00,25.99,26.0,25.96,25.98,69500.0,22.5617,22.5703,22.5356,22.553,69500.0
2006-08-24 12:00:00,25.97,25.97,25.89,25.95,81100.0,22.5443,22.5443,22.4748,22.5269,81100.0
2006-08-24 12:30:00,25.94,25.98,25.93,25.97,39700.0,22.5183,22.553,22.5096,22.5443,39700.0
2006-08-24 13:00:00,25.98,26.02,25.95,26.01,51700.0,22.553,22.5877,22.5269,22.579,51700.0
2006-08-24 13:30:00,26.0,26.02,25.93,25.95,28400.0,22.5703,22.5877,22.5096,22.5269,28400.0
2006-08-24 14:00:00,25.94,25.99,25.94,25.97,23600.0,22.5183,22.5617,22.5183,22.5443,23600.0
2006-08-24 14:30:00,25.97,26.01,25.93,25.94,37300.0,22.5443,22.579,22.5096,22.5183,37300.0
2006-08-24 15:00:00,25.94,26.01,25.94,25.97,70600.0,22.5183,22.579,22.5183,22.5443,70600.0
2006-08-24 15:30:00,25.97,26.05,25.97,26.01,115900.0,22.5443,22.6137,22.5443,22.579,115900.0
2006-08-25 09:30:00,26.0,26.05,25.94,26.02,69700.0,22.5703,22.6137,22.5183,22.5877,69700.0
2006-08-25 10:00:00,26.03,26.25,26.02,26.09,136600.0,22.5964,22.7874,22.5877,22.6485,136600.0
2006-08-25 10:30:00,26.1,26.16,26.02,26.15,54300.0,22.6571,22.7092,22.5877,22.7006,54300.0
2006-08-25 11:00:00,26.13,26.16,26.05,26.1,45900.0,22.6832,22.7092,22.6137,22.6571,45900.0
2006-08-25 11:30:00,26.11,26.17,26.08,26.12,74800.0,22.6658,22.7179,22.6398,22.6745,74800.0
2006-08-25 12:00:00,26.12,26.23,26.1,26.19,72300.0,22.6745,22.77,22.6571,22.7353,72300.0
2006-08-25 12:30:00,26.2,26.28,26.2,26.28,70400.0,22.744,22.8134,22.744,22.8134,70400.0
2006-08-25 13:00:00,26.27,26.27,26.2,26.23,57700.0,22.8047,22.8047,22.744,22.77,57700.0
2006-08-25 13:30:00,26.23,26.27,26.22,26.27,55700.0,22.77,22.8047,22.7613,22.8047,55700.0
2006-08-25 14:00:00,26.25,26.31,26.25,26.27,79400.0,22.7874,22.8394,22.7874,22.8047,79400.0
2006-08-25 14:30:00,26.27,26.39,26.24,26.24,123200.0,22.8047,22.9089,22.7787,22.7787,123200.0
2006-08-25 15:00:00,26.25,26.29,26.24,26.27,70900.0,22.7874,22.8221,22.7787,22.8047,70900.0
2006-08-25 15:30:00,26.28,26.31,26.24,26.25,100900.0,22.8134,22.8394,22.7787,22.7874,100900.0
2006-08-28 09:30:00,26.2,26.35,26.15,26.28,81600.0,22.744,22.8742,22.7006,22.8134,81600.0
2006-08-28 10:00:00,26.28,26.35,26.24,26.26,49700.0,22.8134,22.8742,22.7787,22.796,49700.0
2006-08-28 10:30:00,26.26,26.34,26.26,26.34,49700.0,22.796,22.8655,22.796,22.8655,49700.0
2006-08-28 11:00:00,26.34,26.44,26.34,26.41,99300.0,22.8655,22.9523,22.8655,22.9263,99300.0
2006-08-28 11:30:00,26.4,26.5,26.38,26.5,79500.0,22.9176,23.0044,22.9002,23.0044,79500.0
2006-08-28 12:00:00,26.49,26.55,26.4,26.41,63700.0,22.9957,23.0478,22.9176,22.9263,63700.0
2006-08-28 12:30:00,26.42,26.58,26.41,26.56,57400.0,22.9349,23.0738,22.9263,23.0565,57400.0
2006-08-28 13:00:00,26.56,26.6,26.54,26.56,73400.0,23.0565,23.0912,23.0391,23.0565,73400.0
2006-08-28 13:30:00,26.58,26.63,26.58,26.6,53400.0,23.0738,23.1172,23.0738,23.0912,53400.0
2006-08-28 14:00:00,26.6,26.61,26.52,26.55,47400.0,23.0912,23.0999,23.0217,23.0478,47400.0
2006-08-28 14:30:00,26.55,26.55,26.41,26.44,92800.0,23.0478,23.0478,22.9263,22.9523,92800.0
2006-08-28 15:00:00,26.44,26.45,26.35,26.38,158100.0,22.9523,22.961,22.8742,22.9002,158100.0
2006-08-28 15:30:00,26.38,26.4,26.26,26.27,111200.0,22.9002,22.9176,22.796,22.8047,111200.0
2006-08-29 09:30:00,26.25,26.54,26.25,26.48,68000.0,22.7874,23.0391,22.7874,22.987,68000.0
2006-08-29 10:00:00,26.5,26.65,26.45,26.64,74400.0,23.0044,23.1346,22.961,23.1259,74400.0
2006-08-29 10:30:00,26.63,26.64,26.5,26.55,57700.0,23.1172,23.1259,23.0044,23.0478,57700.0
2006-08-29 11:00:00,26.55,26.64,26.54,26.62,83500.0,23.0478,23.1259,23.0391,23.1086,83500.0
2006-08-29 11:30:00,26.63,26.66,26.59,26.66,46700.0,23.1172,23.1433,23.0825,23.1433,46700.0
2006-08-29 12:00:00,26.66,26.69,26.64,26.67,35900.0,23.1433,23.1693,23.1259,23.152,35900.0
2006-08-29 12:30:00,26.68,26.7,26.66,26.7,27900.0,23.1606,23.178,23.1433,23.178,27900.0
2006-08-29 13:00:00,26.7,26.73,26.68,26.7,37900.0,23.178,23.204,23.1606,23.178,37900.0
2006-08-29 13:30:00,26.72,26.76,26.68,26.75,54200.0,23.1954,23.2301,23.1606,23.2214,54200.0
2006-08-29 14:00:00,26.74,26.84,26.71,26.79,65700.0,23.2127,23.2995,23.1867,23.2561,65700.0
2006-08-29 14:30:00,26.8,26.87,26.79,26.85,59400.0,23.2648,23.3256,23.2561,23.3082,59400.0
2006-08-29 15:00:00,26.85,26.91,26.8,26.9,184600.0,23.3082,23.3603,23.2648,23.3516,184600.0
2006-08-29 15:30:00,26.89,26.92,26.83,26.87,158900.0,23.3429,23.369,23.2909,23.3256,158900.0
2006-08-30 09:30:00,26.95,26.97,26.75,26.78,97500.0,23.395,23.4124,23.2214,23.2474,97500.0
2006-08-30 10:00:00,26.78,26.83,26.75,26.82,49500.0,23.2474,23.2909,23.2214,23.2822,49500.0
2006-08-30 10:30:00,26.84,26.92,26.82,26.84,77100.0,23.2995,23.369,23.2822,23.2995,77100.0
2006-08-30 11:00:00,26.86,26.89,26.83,26.87,97500.0,23.3169,23.3429,23.2909,23.3256,97500.0
2006-08-30 11:30:00,26.88,26.94,26.86,26.89,81400.0,23.3343,23.3863,23.3169,23.3429,81400.0
2006-08-30 12:00:00,26.88,26.91,26.88,26.88,44400.0,23.3343,23.3603,23.3343,23.3343,44400.0
2006-08-30 12:30:00,26.88,26.92,26.87,26.91,44500.0,23.3343,23.369,23.3256,23.3603,44500.0
2006-08-30 13:00:00,26.9,26.95,26.89,26.93,89500.0,23.3516,23.395,23.3429,23.3777,89500.0
2006-08-30 13:30:00,26.93,27.03,26.93,26.99,154400.0,23.3777,23.4645,23.3777,23.4297,154400.0
2006-08-30 14:00:00,26.98,27.04,26.96,27.02,93600.0,23.4211,23.4732,23.4037,23.4558,93600.0
2006-08-30 14:30:00,27.02,27.04,26.99,27.02,79500.0,23.4558,23.4732,23.4297,23.4558,79500.0
2006-08-30 15:00:00,27.02,27.07,27.0,27.05,85900.0,23.4558,23.4992,23.4384,23.4818,85900.0
2006-08-30 15:30:00,27.06,27.12,27.03,27.1,158600.0,23.4905,23.5426,23.4645,23.5252,158600.0
2006-08-31 09:30:00,27.19,27.2,26.94,27.05,110900.0,23.6034,23.612,23.3863,23.4818,110900.0
2006-08-31 10:00:00,27.06,27.12,27.02,27.11,78600.0,23.4905,23.5426,23.4558,23.5339,78600.0
2006-08-31 10:30:00,27.12,27.17,27.08,27.17,58300.0,23.5426,23.586,23.5079,23.586,58300.0
2006-08-31 11:00:00,27.17,27.21,27.06,27.06,54400.0,23.586,23.6207,23.4905,23.4905,54400.0
2006-08-31 11:30:00,27.06,27.1,27.06,27.07,41300.0,23.4905,23.5252,23.4905,23.4992,41300.0
2006-08-31 12:00:00,27.08,27.1,27.07,27.09,22700.0,23.5079,23.5252,23.4992,23.5166,22700.0
2006-08-31 12:30:00,27.08,27.11,27.07,27.11,44900.0,23.5079,23.5339,23.4992,23.5339,44900.0
2006-08-31 13:00:00,27.11,27.14,27.06,27.13,29400.0,23.5339,23.56,23.4905,23.5513,29400.0
2006-08-31 13:30:00,27.12,27.15,27.11,27.13,43700.0,23.5426,23.5686,23.5339,23.5513,43700.0
2006-08-31 14:00:00,27.14,27.15,27.08,27.1,39300.0,23.56,23.5686,23.5079,23.5252,39300.0
2006-08-31 14:30:00,27.09,27.22,27.08,27.15,60900.0,23.5166,23.6294,23.5079,23.5686,60900.0
2006-08-31 15:00:00,27.16,27.29,27.14,27.2,136100.0,23.5773,23.6902,23.56,23.612,136100.0
2006-08-31 15:30:00,27.21,27.26,27.2,27.25,179900.0,23.6207,23.6641,23.612,23.6554,179900.0
2006-09-01 09:30:00,27.4,27.44,27.19,27.2,164000.0,23.7857,23.8204,23.6034,23.612,164000.0
2006-09-01 10:00:00,27.17,27.25,27.0,27.19,105000.0,23.586,23.6554,23.4384,23.6034,105000.0
2006-09-01 10:30:00,27.21,27.24,27.11,27.17,86500.0,23.6207,23.6468,23.5339,23.586,86500.0
2006-09-01 11:00:00,27.18,27.38,27.15,27.37,70300.0,23.5947,23.7683,23.5686,23.7596,70300.0
2006-09-01 11:30:00,27.36,27.37,27.25,27.29,39700.0,23.7509,23.7596,23.6554,23.6902,39700.0
2006-09-01 12:00:00,27.29,27.3,27.23,27.23,24100.0,23.6902,23.6989,23.6381,23.6381,24100.0
2006-09-01 12:30:00,27.23,27.29,27.2,27.25,49200.0,23.6381,23.6902,23.612,23.6554,49200.0
2006-09-01 13:00:00,27.26,27.27,27.24,27.26,27300.0,23.6641,23.6728,23.6468,23.6641,27300.0
2006-09-01 13:30:00,27.27,27.37,27.25,27.32,38000.0,23.6728,23.7596,23.6554,23.7162,38000.0
2006-09-01 14:00:00,27.33,27.43,27.32,27.37,63400.0,23.7249,23.8117,23.7162,23.7596,63400.0
2006-09-01 14:30:00,27.38,27.43,27.33,27.34,55100.0,23.7683,23.8117,23.7249,23.7336,55100.0
2006-09-01 15:00:00,27.34,27.36,27.31,27.36,47700.0,23.7336,23.7509,23.7075,23.7509,47700.0
2006-09-01 15:30:00,27.35,27.36,27.3,27.32,95400.0,23.7423,23.7509,23.6989,23.7162,95400.0
2006-09-05 09:30:00,27.22,27.35,27.16,27.29,75000.0,23.6294,23.7423,23.5773,23.6902,75000.0
2006-09-05 10:00:00,27.29,27.34,27.23,27.23,28500.0,23.6902,23.7336,23.6381,23.6381,28500.0
2006-09-05 10:30:00,27.26,27.31,27.21,27.27,147500.0,23.6641,23.7075,23.6207,23.6728,147500.0
2006-09-05 11:00:00,27.26,27.31,27.25,27.29,152000.0,23.6641,23.7075,23.6554,23.6902,152000.0
2006-09-05 11:30:00,27.3,27.36,27.3,27.31,29100.0,23.6989,23.7509,23.6989,23.7075,29100.0
2006-09-05 12:00:00,27.3,27.31,27.28,27.29,23900.0,23.6989,23.7075,23.6815,23.6902,23900.0
2006-09-05 12:30:00,27.29,27.3,27.16,27.17,84200.0,23.6902,23.6989,23.5773,23.586,84200.0
2006-09-05 13:00:00,27.19,27.22,27.16,27.18,84600.0,23.6034,23.6294,23.5773,23.5947,84600.0
2006-09-05 13:30:00,27.19,27.21,27.15,27.15,109900.0,23.6034,23.6207,23.5686,23.5686,109900.0
2006-09-05 14:00:00,27.16,27.2,27.15,27.19,109900.0,23.5773,23.612,23.5686,23.6034,109900.0
2006-09-05 14:30:00,27.19,27.2,27.09,27.1,64000.0,23.6034,23.612,23.5166,23.5252,64000.0
2006-09-05 15:00:00,27.1,27.17,27.1,27.16,59300.0,23.5252,23.586,23.5252,23.5773,59300.0
2006-09-05 15:30:00,27.17,27.18,27.13,27.14,110600.0,23.586,23.5947,23.5513,23.56,110600.0
2006-09-06 09:30:00,26.98,27.13,26.9,27.13,103200.0,23.4211,23.5513,23.3516,23.5513,103200.0
2006-09-06 10:00:00,27.14,27.18,27.07,27.17,57800.0,23.56,23.5947,23.4992,23.586,57800.0
2006-09-06 10:30:00,27.17,27.18,27.07,27.09,116500.0,23.586,23.5947,23.4992,23.5166,116500.0
2006-09-06 11:00:00,27.09,27.18,27.07,27.18,57400.0,23.5166,23.5947,23.4992,23.5947,57400.0
2006-09-06 11:30:00,27.16,27.17,27.11,27.13,23900.0,23.5773,23.586,23.5339,23.5513,23900.0
2006-09-06 12:00:00,27.12,27.12,27.06,27.08,56700.0,23.5426,23.5426,23.4905,23.5079,56700.0
2006-09-06 12:30:00,27.08,27.12,27.07,27.09,37500.0,23.5079,23.5426,23.4992,23.5166,37500.0
2006-09-06 13:00:00,27.1,27.1,27.04,27.06,49200.0,23.5252,23.5252,23.4732,23.4905,49200.0
2006-09-06 13:30:00,27.06,27.12,27.05,27.07,140500.0,23.4905,23.5426,23.4818,23.4992,140500.0
2006-09-06 14:00:00,27.06,27.07,27.01,27.03,40800.0,23.4905,23.4992,23.4471,23.4645,40800.0
2006-09-06 14:30:00,27.03,27.05,27.0,27.01,101400.0,23.4645,23.4818,23.4384,23.4471,101400.0
2006-09-06 15:00:00,27.01,27.01,26.97,27.01,156700.0,23.4471,23.4471,23.4124,23.4471,156700.0
2006-09-06 15:30:00,27.0,27.11,26.99,27.1,168000.0,23.4384,23.5339,23.4297,23.5252,168000.0
2006-09-07 09:30:00,27.12,27.28,26.99,27.06,176900.0,23.5426,23.6815,23.4297,23.4905,176900.0
2006-09-07 10:00:00,27.07,27.14,26.95,27.04,254300.0,23.4992,23.56,23.395,23.4732,254300.0
2006-09-07 10:30:00,27.04,27.09,26.96,27.04,347500.0,23.4732,23.5166,23.4037,23.4732,347500.0
2006-09-07 11:00:00,27.03,27.15,27.02,27.11,179800.0,23.4645,23.5686,23.4558,23.5339,179800.0
2006-09-07 11:30:00,27.1,27.18,27.09,27.17,177600.0,23.5252,23.5947,23.5166,23.586,177600.0
2006-09-07 12:00:00,27.17,27.25,27.16,27.21,82800.0,23.586,23.6554,23.5773,23.6207,82800.0
2006-09-07 12:30:00,27.19,27.22,27.16,27.16,88000.0,23.6034,23.6294,23.5773,23.5773,88000.0
2006-09-07 13:00:00,27.16,27.29,27.15,27.27,63300.0,23.5773,23.6902,23.5686,23.6728,63300.0
2006-09-07 13:30:00,27.27,27.38,27.25,27.35,105300.0,23.6728,23.7683,23.6554,23.7423,105300.0
2006-09-07 14:00:00,27.35,27.36,27.24,27.27,45800.0,23.7423,23.7509,23.6468,23.6728,45800.0
2006-09-07 14:30:00,27.27,27.29,27.24,27.28,55200.0,23.6728,23.6902,23.6468,23.6815,55200.0
2006-09-07 15:00:00,27.27,27.35,27.24,27.34,100000.0,23.6728,23.7423,23.6468,23.7336,100000.0
2006-09-07 15:30:00,27.34,27.35,27.23,27.28,158600.0,23.7336,23.7423,23.6381,23.6815,158600.0
2006-09-08 09:30:00,27.25,27.34,27.15,27.32,182600.0,23.6554,23.7336,23.5686,23.7162,182600.0
2006-09-08 10:00:00,27.33,27.5,27.33,27.45,131500.0,23.7249,23.8725,23.7249,23.8291,131500.0
2006-09-08 10:30:00,27.45,27.5,27.43,27.46,119700.0,23.8291,23.8725,23.8117,23.8377,119700.0
2006-09-08 11:00:00,27.46,27.55,27.46,27.49,888300.0,23.8377,23.9159,23.8377,23.8638,888300.0
2006-09-08 11:30:00,27.48,27.53,27.47,27.5,108300.0,23.8551,23.8985,23.8464,23.8725,108300.0
2006-09-08 12:00:00,27.51,27.54,27.47,27.53,60900.0,23.8812,23.9072,23.8464,23.8985,60900.0
2006-09-08 12:30:00,27.53,27.71,27.52,27.71,62100.0,23.8985,24.0548,23.8898,24.0548,62100.0
2006-09-08 13:00:00,27.73,27.74,27.64,27.74,49000.0,24.0721,24.0808,23.994,24.0808,49000.0
2006-09-08 13:30:00,27.76,27.8,27.7,27.75,86600.0,24.0982,24.1329,24.0461,24.0895,86600.0
2006-09-08 14:00:00,27.75,27.87,27.74,27.8,74600.0,24.0895,24.1937,24.0808,24.1329,74600.0
2006-09-08 14:30:00,27.8,27.93,27.67,27.67,111400.0,24.1329,24.2458,24.02,24.02,111400.0
2006-09-08 15:00:00,27.67,27.75,27.61,27.72,133300.0,24.02,24.0895,23.968,24.0635,133300.0
2006-09-08 15:30:00,27.72,27.76,27.65,27.73,129900.0,24.0635,24.0982,24.0027,24.0721,129900.0
2006-09-11 09:30:00,27.62,27.62,27.48,27.52,92400.0,23.9766,23.9766,23.8551,23.8898,92400.0
2006-09-11 10:00:00,27.52,27.62,27.49,27.5,122600.0,23.8898,23.9766,23.8638,23.8725,122600.0
2006-09-11 10:30:00,27.5,27.61,27.49,27.51,89600.0,23.8725,23.968,23.8638,23.8812,89600.0
2006-09-11 11:00:00,27.51,27.62,27.49,27.6,80400.0,23.8812,23.9766,23.8638,23.9593,80400.0
2006-09-11 11:30:00,27.61,27.64,27.56,27.57,44500.0,23.968,23.994,23.9246,23.9332,44500.0
2006-09-11 12:00:00,27.57,27.74,27.57,27.69,64400.0,23.9332,24.0808,23.9332,24.0374,64400.0
2006-09-11 12:30:00,27.68,27.68,27.53,27.58,33000.0,24.0287,24.0287,23.8985,23.9419,33000.0
2006-09-11 13:00:00,27.57,27.68,27.56,27.64,50300.0,23.9332,24.0287,23.9246,23.994,50300.0
2006-09-11 13:30:00,27.63,27.64,27.51,27.51,69900.0,23.9853,23.994,23.8812,23.8812,69900.0
2006-09-11 14:00:00,27.51,27.53,27.5,27.52,60100.0,23.8812,23.8985,23.8725,23.8898,60100.0
2006-09-11 14:30:00,27.51,27.6,27.51,27.58,70900.0,23.8812,23.9593,23.8812,23.9419,70900.0
2006-09-11 15:00:00,27.57,27.62,27.55,27.59,111300.0,23.9332,23.9766,23.9159,23.9506,111300.0
2006-09-11 15:30:00,27.59,27.65,27.56,27.58,104100.0,23.9506,24.0027,23.9246,23.9419,104100.0
2006-09-12 09:30:00,27.66,27.88,27.66,27.81,86200.0,24.0114,24.2023,24.0114,24.1416,86200.0
2006-09-12 10:00:00,27.81,27.94,27.81,27.9,94000.0,24.1416,24.2544,24.1416,24.2197,94000.0
2006-09-12 10:30:00,27.9,27.9,27.83,27.84,83200.0,24.2197,24.2197,24.1589,24.1676,83200.0
2006-09-12 11:00:00,27.85,27.97,27.85,27.94,81800.0,24.1763,24.2805,24.1763,24.2544,81800.0
2006-09-12 11:30:00,27.94,27.97,27.94,27.97,37800.0,24.2544,24.2805,24.2544,24.2805,37800.0
2006-09-12 12:00:00,27.96,27.96,27.9,27.9,47100.0,24.2718,24.2718,24.2197,24.2197,47100.0
2006-09-12 12:30:00,27.9,27.94,27.87,27.89,41300.0,24.2197,24.2544,24.1937,24.211,41300.0
2006-09-12 13:00:00,27.89,27.9,27.79,27.8,81100.0,24.211,24.2197,24.1242,24.1329,81100.0
2006-09-12 13:30:00,27.81,27.94,27.8,27.93,79100.0,24.1416,24.2544,24.1329,24.2458,79100.0
2006-09-12 14:00:00,27.92,27.92,27.86,27.91,77200.0,24.2371,24.2371,24.185,24.2284,77200.0
2006-09-12 14:30:00,27.91,27.93,27.87,27.91,58200.0,24.2284,24.2458,24.1937,24.2284,58200.0
2006-09-12 15:00:00,27.9,27.94,27.85,27.86,119500.0,24.2197,24.2544,24.1763,24.185,119500.0
2006-09-12 15:30:00,27.86,27.9,27.83,27.87,258500.0,24.185,24.2197,24.1589,24.1937,258500.0
2006-09-13 09:30:00,27.72,27.77,27.59,27.66,74000.0,24.0635,24.1069,23.9506,24.0114,74000.0
2006-09-13 10:00:00,27.65,27.72,27.6,27.69,83300.0,24.0027,24.0635,23.9593,24.0374,83300.0
2006-09-13 10:30:00,27.7,27.81,27.67,27.75,95000.0,24.0461,24.1416,24.02,24.0895,95000.0
2006-09-13 11:00:00,27.75,27.84,27.74,27.79,55500.0,24.0895,24.1676,24.0808,24.1242,55500.0
2006-09-13 11:30:00,27.79,27.79,27.7,27.72,137500.0,24.1242,24.1242,24.0461,24.0635,137500.0
2006-09-13 12:00:00,27.72,27.78,27.66,27.7,44800.0,24.0635,24.1155,24.0114,24.0461,44800.0
2006-09-13 12:30:00,27.7,27.8,27.69,27.73,198100.0,24.0461,24.1329,24.0374,24.0721,198100.0
2006-09-13 13:00:00,27.71,27.73,27.7,27.7,31500.0,24.0548,24.0721,24.0461,24.0461,31500.0
2006-09-13 13:30:00,27.71,27.72,27.69,27.72,41100.0,24.0548,24.0635,24.0374,24.0635,41100.0
2006-09-13 14:00:00,27.72,27.81,27.7,27.78,237700.0,24.0635,24.1416,24.0461,24.1155,237700.0
2006-09-13 14:30:00,27.79,27.8,27.7,27.72,28700.0,24.1242,24.1329,24.0461,24.0635,28700.0
2006-09-13 15:00:00,27.72,27.77,27.69,27.77,214300.0,24.0635,24.1069,24.0374,24.1069,214300.0
2006-09-13 15:30:00,27.77,27.79,27.73,27.79,72400.0,24.1069,24.1242,24.0721,24.1242,72400.0
2006-09-14 09:30:00,27.76,27.99,27.7,27.86,294600.0,24.0982,24.2978,24.0461,24.185,294600.0
2006-09-14 10:00:00,27.78,27.81,27.66,27.77,275400.0,24.1155,24.1416,24.0114,24.1069,275400.0
2006-09-14 10:30:00,27.77,27.78,27.68,27.72,153900.0,24.1069,24.1155,24.0287,24.0635,153900.0
2006-09-14 11:00:00,27.73,27.84,27.71,27.78,53700.0,24.0721,24.1676,24.0548,24.1155,53700.0
2006-09-14 11:30:00,27.75,27.76,27.66,27.71,311500.0,24.0895,24.0982,24.0114,24.0548,311500.0
2006-09-14 12:00:00,27.71,27.73,27.64,27.64,41400.0,24.0548,24.0721,23.994,23.994,41400.0
2006-09-14 12:30:00,27.64,27.66,27.62,27.64,56500.0,23.994,24.0114,23.9766,23.994,56500.0
2006-09-14 13:00:00,27.63,27.66,27.61,27.65,59100.0,23.9853,24.0114,23.968,24.0027,59100.0
2006-09-14 13:30:00,27.64,27.68,27.6,27.61,61000.0,23.994,24.0287,23.9593,23.968,61000.0
2006-09-14 14:00:00,27.62,27.64,27.6,27.61,52900.0,23.9766,23.994,23.9593,23.968,52900.0
2006-09-14 14:30:00,27.62,27.64,27.59,27.59,106800.0,23.9766,23.994,23.9506,23.9506,106800.0
2006-09-14 15:00:00,27.59,27.69,27.56,27.65,107400.0,23.9506,24.0374,23.9246,24.0027,107400.0
2006-09-14 15:30:00,27.66,27.66,27.59,27.65,97800.0,24.0114,24.0114,23.9506,24.0027,97800.0
2006-09-15 09:30:00,27.62,27.7,27.5,27.57,284500.0,23.9766,24.0461,23.8725,23.9332,284500.0
2006-09-15 10:00:00,27.57,27.62,27.49,27.5,121400.0,23.9332,23.9766,23.8638,23.8725,121400.0
2006-09-15 10:30:00,27.51,27.64,27.5,27.63,94300.0,23.8812,23.994,23.8725,23.9853,94300.0
2006-09-15 11:00:00,27.63,27.65,27.6,27.61,52400.0,23.9853,24.0027,23.9593,23.968,52400.0
2006-09-15 11:30:00,27.62,27.64,27.59,27.63,57200.0,23.9766,23.994,23.9506,23.9853,57200.0
2006-09-15 12:00:00,27.63,27.7,27.62,27.68,72500.0,23.9853,24.0461,23.9766,24.0287,72500.0
2006-09-15 12:30:00,27.67,27.68,27.63,27.64,53700.0,24.02,24.0287,23.9853,23.994,53700.0
2006-09-15 13:00:00,27.64,27.71,27.64,27.67,59900.0,23.994,24.0548,23.994,24.02,59900.0
2006-09-15 13:30:00,27.67,27.71,27.66,27.7,67700.0,24.02,24.0548,24.0114,24.0461,67700.0
2006-09-15 14:00:00,27.69,27.73,27.67,27.7,61100.0,24.0374,24.0721,24.02,24.0461,61100.0
2006-09-15 14:30:00,27.7,27.73,27.65,27.66,106000.0,24.0461,24.0721,24.0027,24.0114,106000.0
2006-09-15 15:00:00,27.66,27.8,27.66,27.8,124600.0,24.0114,24.1329,24.0114,24.1329,124600.0
2006-09-15 15:30:00,27.8,27.84,27.76,27.78,188600.0,24.1329,24.1676,24.0982,24.1155,188600.0
2006-09-18 09:30:00,27.56,27.62,27.4,27.5,99900.0,23.9246,23.9766,23.7857,23.8725,99900.0
2006-09-18 10:00:00,27.51,27.66,27.5,27.65,83100.0,23.8812,24.0114,23.8725,24.0027,83100.0
2006-09-18 10:30:00,27.66,27.72,27.6,27.62,48700.0,24.0114,24.0635,23.9593,23.9766,48700.0
2006-09-18 11:00:00,27.61,27.65,27.59,27.65,67200.0,23.968,24.0027,23.9506,24.0027,67200.0
2006-09-18 11:30:00,27.65,27.67,27.59,27.66,58700.0,24.0027,24.02,23.9506,24.0114,58700.0
2006-09-18 12:00:00,27.66,27.71,27.65,27.7,54500.0,24.0114,24.0548,24.0027,24.0461,54500.0
2006-09-18 12:30:00,27.71,27.71,27.64,27.69,42300.0,24.0548,24.0548,23.994,24.0374,42300.0
2006-09-18 13:00:00,27.67,27.71,27.64,27.69,31900.0,24.02,24.0548,23.994,24.0374,31900.0
2006-09-18 13:30:00,27.7,27.7,27.61,27.63,61100.0,24.0461,24.0461,23.968,23.9853,61100.0
2006-09-18 14:00:00,27.63,27.65,27.59,27.61,131800.0,23.9853,24.0027,23.9506,23.968,131800.0
2006-09-18 14:30:00,27.6,27.63,27.56,27.58,63000.0,23.9593,23.9853,23.9246,23.9419,63000.0
2006-09-18 15:00:00,27.59,27.64,27.57,27.61,56100.0,23.9506,23.994,23.9332,23.968,56100.0
2006-09-18 15:30:00,27.62,27.65,27.58,27.6,95300.0,23.9766,24.0027,23.9419,23.9593,95300.0
2006-09-19 09:30:00,27.48,27.5,27.39,27.39,202300.0,23.8551,23.8725,23.777,23.777,202300.0
2006-09-19 10:00:00,27.39,27.46,27.39,27.46,71900.0,23.777,23.8377,23.777,23.8377,71900.0
2006-09-19 10:30:00,27.47,27.47,27.38,27.39,106900.0,23.8464,23.8464,23.7683,23.777,106900.0
2006-09-19 11:00:00,27.39,27.43,27.37,27.4,93900.0,23.777,23.8117,23.7596,23.7857,93900.0
2006-09-19 11:30:00,27.4,27.44,27.4,27.43,50800.0,23.7857,23.8204,23.7857,23.8117,50800.0
2006-09-19 12:00:00,27.44,27.45,27.41,27.42,113300.0,23.8204,23.8291,23.7943,23.803,113300.0
2006-09-19 12:30:00,27.43,27.57,27.41,27.54,86400.0,23.8117,23.9332,23.7943,23.9072,86400.0
2006-09-19 13:00:00,27.56,27.58,27.54,27.56,32200.0,23.9246,23.9419,23.9072,23.9246,32200.0
2006-09-19 13:30:00,27.57,27.6,27.54,27.57,24400.0,23.9332,23.9593,23.9072,23.9332,24400.0
2006-09-19 14:00:00,27.56,27.62,27.55,27.6,41100.0,23.9246,23.9766,23.9159,23.9593,41100.0
2006-09-19 14:30:00,27.6,27.63,27.56,27.56,72500.0,23.9593,23.9853,23.9246,23.9246,72500.0
2006-09-19 15:00:00,27.56,27.66,27.55,27.65,33900.0,23.9246,24.0114,23.9159,24.0027,33900.0
2006-09-19 15:30:00,27.65,27.68,27.58,27.63,86500.0,24.0027,24.0287,23.9419,23.9853,86500.0
2006-09-20 09:30:00,27.85,27.94,27.77,27.87,80900.0,24.1763,24.2544,24.1069,24.1937,80900.0
2006-09-20 10:00:00,27.85,27.91,27.78,27.82,64000.0,24.1763,24.2284,24.1155,24.1503,64000.0
2006-09-20 10:30:00,27.82,27.85,27.78,27.82,41100.0,24.1503,24.1763,24.1155,24.1503,41100.0
2006-09-20 11:00:00,27.82,27.87,27.82,27.84,59900.0,24.1503,24.1937,24.1503,24.1676,59900.0
2006-09-20 11:30:00,27.84,27.84,27.75,27.77,84500.0,24.1676,24.1676,24.0895,24.1069,84500.0
2006-09-20 12:00:00,27.77,27.8,27.75,27.79,45200.0,24.1069,24.1329,24.0895,24.1242,45200.0
2006-09-20 12:30:00,27.79,27.83,27.78,27.81,25800.0,24.1242,24.1589,24.1155,24.1416,25800.0
2006-09-20 13:00:00,27.8,27.85,27.8,27.83,39200.0,24.1329,24.1763,24.1329,24.1589,39200.0
2006-09-20 13:30:00,27.83,27.89,27.83,27.88,18800.0,24.1589,24.211,24.1589,24.2023,18800.0
2006-09-20 14:00:00,27.89,27.92,27.78,27.85,46500.0,24.211,24.2371,24.1155,24.1763,46500.0
2006-09-20 14:30:00,27.84,27.88,27.8,27.88,39400.0,24.1676,24.2023,24.1329,24.2023,39400.0
2006-09-20 15:00:00,27.88,27.93,27.79,27.84,76700.0,24.2023,24.2458,24.1242,24.1676,76700.0
2006-09-20 15:30:00,27.84,27.87,27.82,27.85,94000.0,24.1676,24.1937,24.1503,24.1763,94000.0
2006-09-21 09:30:00,27.81,27.89,27.78,27.82,45400.0,24.1416,24.211,24.1155,24.1503,45400.0
2006-09-21 10:00:00,27.82,27.87,27.77,27.86,39400.0,24.1503,24.1937,24.1069,24.185,39400.0
2006-09-21 10:30:00,27.86,27.87,27.79,27.81,78400.0,24.185,24.1937,24.1242,24.1416,78400.0
2006-09-21 11:00:00,27.8,27.86,27.8,27.81,25500.0,24.1329,24.185,24.1329,24.1416,25500.0
2006-09-21 11:30:00,27.8,27.83,27.72,27.73,69000.0,24.1329,24.1589,24.0635,24.0721,69000.0
2006-09-21 12:00:00,27.74,27.83,27.71,27.78,95300.0,24.0808,24.1589,24.0548,24.1155,95300.0
2006-09-21 12:30:00,27.78,27.82,27.75,27.76,36600.0,24.1155,24.1503,24.0895,24.0982,36600.0
2006-09-21 13:00:00,27.76,27.77,27.68,27.73,42300.0,24.0982,24.1069,24.0287,24.0721,42300.0
2006-09-21 13:30:00,27.72,27.86,27.72,27.84,51300.0,24.0635,24.185,24.0635,24.1676,51300.0
2006-09-21 14:00:00,27.84,27.84,27.73,27.76,59500.0,24.1676,24.1676,24.0721,24.0982,59500.0
2006-09-21 14:30:00,27.75,27.77,27.67,27.67,64600.0,24.0895,24.1069,24.02,24.02,64600.0
2006-09-21 15:00:00,27.68,27.72,27.64,27.66,66500.0,24.0287,24.0635,23.994,24.0114,66500.0
2006-09-21 15:30:00,27.66,27.72,27.63,27.65,153000.0,24.0114,24.0635,23.9853,24.0027,153000.0
2006-09-22 09:30:00,27.71,27.74,27.5,27.5,66400.0,24.0548,24.0808,23.8725,23.8725,66400.0
2006-09-22 10:00:00,27.48,27.57,27.41,27.55,37400.0,23.8551,23.9332,23.7943,23.9159,37400.0
2006-09-22 10:30:00,27.54,27.68,27.53,27.57,135200.0,23.9072,24.0287,23.8985,23.9332,135200.0
2006-09-22 11:00:00,27.56,27.6,27.55,27.56,139800.0,23.9246,23.9593,23.9159,23.9246,139800.0
2006-09-22 11:30:00,27.56,27.57,27.48,27.49,97600.0,23.9246,23.9332,23.8551,23.8638,97600.0
2006-09-22 12:00:00,27.5,27.56,27.49,27.56,34700.0,23.8725,23.9246,23.8638,23.9246,34700.0
2006-09-22 12:30:00,27.55,27.57,27.52,27.55,87500.0,23.9159,23.9332,23.8898,23.9159,87500.0
2006-09-22 13:00:00,27.54,27.57,27.49,27.51,25600.0,23.9072,23.9332,23.8638,23.8812,25600.0
2006-09-22 13:30:00,27.52,27.55,27.5,27.54,22000.0,23.8898,23.9159,23.8725,23.9072,22000.0
2006-09-22 14:00:00,27.55,27.58,27.53,27.55,95000.0,23.9159,23.9419,23.8985,23.9159,95000.0
2006-09-22 14:30:00,27.56,27.58,27.5,27.54,66200.0,23.9246,23.9419,23.8725,23.9072,66200.0
2006-09-22 15:00:00,27.54,27.6,27.54,27.58,58500.0,23.9072,23.9593,23.9072,23.9419,58500.0
2006-09-22 15:30:00,27.59,27.61,27.54,27.61,124400.0,23.9506,23.968,23.9072,23.968,124400.0
2006-09-25 09:30:00,27.6,27.6,27.42,27.48,80500.0,23.9593,23.9593,23.803,23.8551,80500.0
2006-09-25 10:00:00,27.49,27.52,27.48,27.52,32300.0,23.8638,23.8898,23.8551,23.8898,32300.0
2006-09-25 10:30:00,27.51,27.61,27.49,27.61,195700.0,23.8812,23.968,23.8638,23.968,195700.0
2006-09-25 11:00:00,27.61,27.62,27.51,27.55,53800.0,23.968,23.9766,23.8812,23.9159,53800.0
2006-09-25 11:30:00,27.58,27.61,27.55,27.61,69800.0,23.9419,23.968,23.9159,23.968,69800.0
2006-09-25 12:00:00,27.61,27.62,27.57,27.61,55100.0,23.968,23.9766,23.9332,23.968,55100.0
2006-09-25 12:30:00,27.6,27.67,27.58,27.67,79700.0,23.9593,24.02,23.9419,24.02,79700.0
2006-09-25 13:00:00,27.67,27.71,27.62,27.63,47400.0,24.02,24.0548,23.9766,23.9853,47400.0
2006-09-25 13:30:00,27.62,27.63,27.58,27.6,55500.0,23.9766,23.9853,23.9419,23.9593,55500.0
2006-09-25 14:00:00,27.6,27.74,27.59,27.63,93900.0,23.9593,24.0808,23.9506,23.9853,93900.0
2006-09-25 14:30:00,27.63,27.75,27.62,27.7,83000.0,23.9853,24.0895,23.9766,24.0461,83000.0
2006-09-25 15:00:00,27.69,27.71,27.65,27.69,91900.0,24.0374,24.0548,24.0027,24.0374,91900.0
2006-09-25 15:30:00,27.69,27.69,27.64,27.68,99700.0,24.0374,24.0374,23.994,24.0287,99700.0
2006-09-26 09:30:00,27.73,27.79,27.43,27.77,117000.0,24.0721,24.1242,23.8117,24.1069,117000.0
2006-09-26 10:00:00,27.77,28.12,27.77,28.12,411300.0,24.1069,24.4107,24.1069,24.4107,411300.0
2006-09-26 10:30:00,28.14,28.29,28.12,28.26,117700.0,24.428,24.5583,24.4107,24.5322,117700.0
2006-09-26 11:00:00,28.26,28.33,28.22,28.32,122700.0,24.5322,24.593,24.4975,24.5843,122700.0
2006-09-26 11:30:00,28.31,28.33,28.27,28.3,107500.0,24.5756,24.593,24.5409,24.5669,107500.0
2006-09-26 12:00:00,28.3,28.34,28.28,28.31,75500.0,24.5669,24.6017,24.5496,24.5756,75500.0
2006-09-26 12:30:00,28.31,28.31,28.21,28.28,178300.0,24.5756,24.5756,24.4888,24.5496,178300.0
2006-09-26 13:00:00,28.3,28.41,28.25,28.38,137400.0,24.5669,24.6624,24.5235,24.6364,137400.0
2006-09-26 13:30:00,28.34,28.35,28.24,28.3,98600.0,24.6017,24.6103,24.5149,24.5669,98600.0
2006-09-26 14:00:00,28.28,28.32,28.23,28.32,122200.0,24.5496,24.5843,24.5062,24.5843,122200.0
2006-09-26 14:30:00,28.32,28.35,28.27,28.31,66800.0,24.5843,24.6103,24.5409,24.5756,66800.0
2006-09-26 15:00:00,28.3,28.32,28.23,28.31,97700.0,24.5669,24.5843,24.5062,24.5756,97700.0
2006-09-26 15:30:00,28.31,28.44,28.29,28.4,181700.0,24.5756,24.6885,24.5583,24.6538,181700.0
2006-09-27 09:30:00,28.21,28.26,28.15,28.22,107100.0,24.4888,24.5322,24.4367,24.4975,107100.0
2006-09-27 10:00:00,28.23,28.29,28.22,28.27,140900.0,24.5062,24.5583,24.4975,24.5409,140900.0
2006-09-27 10:30:00,28.27,28.38,28.26,28.36,191000.0,24.5409,24.6364,24.5322,24.619,191000.0
2006-09-27 11:00:00,28.35,28.39,28.3,28.33,136300.0,24.6103,24.6451,24.5669,24.593,136300.0
2006-09-27 11:30:00,28.34,28.39,28.25,28.3,169800.0,24.6017,24.6451,24.5235,24.5669,169800.0
2006-09-27 12:00:00,28.27,28.43,28.26,28.4,81100.0,24.5409,24.6798,24.5322,24.6538,81100.0
2006-09-27 12:30:00,28.4,28.47,28.38,28.46,74700.0,24.6538,24.7145,24.6364,24.7058,74700.0
2006-09-27 13:00:00,28.46,28.46,28.41,28.45,49800.0,24.7058,24.7058,24.6624,24.6972,49800.0
2006-09-27 13:30:00,28.45,28.46,28.33,28.4,115700.0,24.6972,24.7058,24.593,24.6538,115700.0
2006-09-27 14:00:00,28.4,28.42,28.33,28.37,70600.0,24.6538,24.6711,24.593,24.6277,70600.0
2006-09-27 14:30:00,28.36,28.41,28.35,28.38,143100.0,24.619,24.6624,24.6103,24.6364,143100.0
2006-09-27 15:00:00,28.39,28.42,28.37,28.42,86400.0,24.6451,24.6711,24.6277,24.6711,86400.0
2006-09-27 15:30:00,28.41,28.51,28.4,28.5,225600.0,24.6624,24.7492,24.6538,24.7406,225600.0
2006-09-28 09:30:00,28.56,28.59,28.45,28.52,81400.0,24.7926,24.8187,24.6972,24.7579,81400.0
2006-09-28 10:00:00,28.51,28.6,28.47,28.57,67500.0,24.7492,24.8274,24.7145,24.8013,67500.0
2006-09-28 10:30:00,28.57,28.58,28.49,28.51,54100.0,24.8013,24.81,24.7319,24.7492,54100.0
2006-09-28 11:00:00,28.51,28.52,28.5,28.51,27000.0,24.7492,24.7579,24.7406,24.7492,27000.0
2006-09-28 11:30:00,28.51,28.53,28.47,28.52,77300.0,24.7492,24.7666,24.7145,24.7579,77300.0
2006-09-28 12:00:00,28.52,28.53,28.48,28.5,54500.0,24.7579,24.7666,24.7232,24.7406,54500.0
2006-09-28 12:30:00,28.49,28.57,28.49,28.53,227300.0,24.7319,24.8013,24.7319,24.7666,227300.0
2006-09-28 13:00:00,28.54,28.64,28.53,28.62,23800.0,24.7753,24.8621,24.7666,24.8447,23800.0
2006-09-28 13:30:00,28.61,28.68,28.6,28.67,61800.0,24.8361,24.8968,24.8274,24.8881,61800.0
2006-09-28 14:00:00,28.67,28.73,28.61,28.73,68800.0,24.8881,24.9402,24.8361,24.9402,68800.0
2006-09-28 14:30:00,28.73,28.81,28.72,28.8,83500.0,24.9402,25.0097,24.9315,25.001,83500.0
2006-09-28 15:00:00,28.8,28.97,28.8,28.84,240200.0,25.001,25.1486,25.001,25.0357,240200.0
2006-09-28 15:30:00,28.85,28.88,28.83,28.84,213400.0,25.0444,25.0704,25.027,25.0357,213400.0
2006-09-29 09:30:00,28.75,28.8,28.61,28.78,218600.0,24.9576,25.001,24.8361,24.9836,218600.0
2006-09-29 10:00:00,28.78,28.94,28.74,28.81,112500.0,24.9836,25.1225,24.9489,25.0097,112500.0
2006-09-29 10:30:00,28.79,28.83,28.73,28.79,66200.0,24.9923,25.027,24.9402,24.9923,66200.0
2006-09-29 11:00:00,28.77,28.79,28.68,28.7,35800.0,24.9749,24.9923,24.8968,24.9142,35800.0
2006-09-29 11:30:00,28.7,28.78,28.69,28.78,135200.0,24.9142,24.9836,24.9055,24.9836,135200.0
2006-09-29 12:00:00,28.79,28.79,28.72,28.75,171000.0,24.9923,24.9923,24.9315,24.9576,171000.0
2006-09-29 12:30:00,28.75,28.83,28.73,28.74,83000.0,24.9576,25.027,24.9402,24.9489,83000.0
2006-09-29 13:00:00,28.74,28.79,28.72,28.72,22800.0,24.9489,24.9923,24.9315,24.9315,22800.0
2006-09-29 13:30:00,28.73,28.76,28.69,28.75,58000.0,24.9402,24.9663,24.9055,24.9576,58000.0
2006-09-29 14:00:00,28.75,28.77,28.7,28.76,77000.0,24.9576,24.9749,24.9142,24.9663,77000.0
2006-09-29 14:30:00,28.75,28.77,28.73,28.75,36000.0,24.9576,24.9749,24.9402,24.9576,36000.0
2006-09-29 15:00:00,28.76,28.81,28.73,28.8,45300.0,24.9663,25.0097,24.9402,25.001,45300.0
2006-09-29 15:30:00,28.79,28.81,28.73,28.74,260500.0,24.9923,25.0097,24.9402,24.9489,260500.0
2006-10-02 09:30:00,28.75,28.84,28.68,28.75,125600.0,24.9576,25.0357,24.8968,24.9576,125600.0
2006-10-02 10:00:00,28.76,28.79,28.66,28.7,220000.0,24.9663,24.9923,24.8795,24.9142,220000.0
2006-10-02 10:30:00,28.7,28.74,28.68,28.72,108400.0,24.9142,24.9489,24.8968,24.9315,108400.0
2006-10-02 11:00:00,28.71,28.73,28.7,28.71,73800.0,24.9229,24.9402,24.9142,24.9229,73800.0
2006-10-02 11:30:00,28.71,28.85,28.71,28.76,48500.0,24.9229,25.0444,24.9229,24.9663,48500.0
2006-10-02 12:00:00,28.77,28.79,28.72,28.77,53600.0,24.9749,24.9923,24.9315,24.9749,53600.0
2006-10-02 12:30:00,28.77,28.81,28.74,28.81,32700.0,24.9749,25.0097,24.9489,25.0097,32700.0
2006-10-02 13:00:00,28.81,28.85,28.78,28.81,35300.0,25.0097,25.0444,24.9836,25.0097,35300.0
2006-10-02 13:30:00,28.81,28.82,28.73,28.75,53700.0,25.0097,25.0184,24.9402,24.9576,53700.0
2006-10-02 14:00:00,28.75,28.81,28.75,28.8,54000.0,24.9576,25.0097,24.9576,25.001,54000.0
2006-10-02 14:30:00,28.8,28.81,28.75,28.79,71000.0,25.001,25.0097,24.9576,24.9923,71000.0
2006-10-02 15:00:00,28.8,28.82,28.75,28.82,116900.0,25.001,25.0184,24.9576,25.0184,116900.0
2006-10-02 15:30:00,28.81,28.87,28.8,28.86,195000.0,25.0097,25.0618,25.001,25.0531,195000.0
2006-10-03 09:30:00,28.73,28.75,28.55,28.64,126200.0,24.9402,24.9576,24.784,24.8621,126200.0
2006-10-03 10:00:00,28.62,28.8,28.56,28.73,74400.0,24.8447,25.001,24.7926,24.9402,74400.0
2006-10-03 10:30:00,28.73,28.84,28.72,28.82,68000.0,24.9402,25.0357,24.9315,25.0184,68000.0
2006-10-03 11:00:00,28.82,28.95,28.81,28.94,59400.0,25.0184,25.1312,25.0097,25.1225,59400.0
2006-10-03 11:30:00,28.94,28.95,28.84,28.85,90600.0,25.1225,25.1312,25.0357,25.0444,90600.0
2006-10-03 12:00:00,28.86,28.96,28.83,28.9,50600.0,25.0531,25.1399,25.027,25.0878,50600.0
2006-10-03 12:30:00,28.9,28.96,28.9,28.95,66400.0,25.0878,25.1399,25.0878,25.1312,66400.0
2006-10-03 13:00:00,28.95,28.96,28.87,28.91,80800.0,25.1312,25.1399,25.0618,25.0965,80800.0
2006-10-03 13:30:00,28.92,28.92,28.86,28.89,45800.0,25.1052,25.1052,25.0531,25.0791,45800.0
2006-10-03 14:00:00,28.9,28.96,28.88,28.88,91200.0,25.0878,25.1399,25.0704,25.0704,91200.0
2006-10-03 14:30:00,28.89,28.92,28.88,28.91,75600.0,25.0791,25.1052,25.0704,25.0965,75600.0
2006-10-03 15:00:00,28.91,28.91,28.84,28.84,129000.0,25.0965,25.0965,25.0357,25.0357,129000.0
2006-10-03 15:30:00,28.85,28.89,28.77,28.82,143700.0,25.0444,25.0791,24.9749,25.0184,143700.0
2006-10-04 09:30:00,28.7,28.7,28.08,28.28,627400.0,24.9142,24.9142,24.376,24.5496,627400.0
2006-10-04 10:00:00,28.28,28.42,28.22,28.36,153800.0,24.5496,24.6711,24.4975,24.619,153800.0
2006-10-04 10:30:00,28.37,28.72,28.37,28.72,127400.0,24.6277,24.9315,24.6277,24.9315,127400.0
2006-10-04 11:00:00,28.72,28.93,28.72,28.93,91200.0,24.9315,25.1138,24.9315,25.1138,91200.0
2006-10-04 11:30:00,28.93,28.99,28.91,28.97,59800.0,25.1138,25.1659,25.0965,25.1486,59800.0
2006-10-04 12:00:00,28.97,28.98,28.73,28.94,124000.0,25.1486,25.1572,24.9402,25.1225,124000.0
2006-10-04 12:30:00,28.95,28.99,28.93,28.96,44400.0,25.1312,25.1659,25.1138,25.1399,44400.0
2006-10-04 13:00:00,28.97,28.98,28.88,28.98,107000.0,25.1486,25.1572,25.0704,25.1572,107000.0
2006-10-04 13:30:00,28.98,29.04,28.97,29.04,121100.0,25.1572,25.2093,25.1486,25.2093,121100.0
2006-10-04 14:00:00,29.04,29.05,28.99,29.01,298800.0,25.2093,25.218,25.1659,25.1833,298800.0
2006-10-04 14:30:00,29.03,29.09,29.02,29.08,102600.0,25.2006,25.2527,25.192,25.2441,102600.0
2006-10-04 15:00:00,29.09,29.09,29.01,29.05,222500.0,25.2527,25.2527,25.1833,25.218,222500.0
2006-10-04 15:30:00,29.07,29.08,29.0,29.05,362400.0,25.2354,25.2441,25.1746,25.218,362400.0
2006-10-05 09:30:00,27.45,28.6,27.0,28.57,1238500.0,23.8291,24.8274,23.4384,24.8013,1238500.0
2006-10-05 10:00:00,28.56,29.02,28.38,28.49,624100.0,24.7926,25.192,24.6364,24.7319,624100.0
2006-10-05 10:30:00,28.5,28.53,28.32,28.42,463500.0,24.7406,24.7666,24.5843,24.6711,463500.0
2006-10-05 11:00:00,28.42,28.46,28.21,28.25,468500.0,24.6711,24.7058,24.4888,24.5235,468500.0
2006-10-05 11:30:00,28.26,28.34,28.17,28.25,425700.0,24.5322,24.6017,24.4541,24.5235,425700.0
2006-10-05 12:00:00,28.25,28.31,28.2,28.28,303100.0,24.5235,24.5756,24.4801,24.5496,303100.0
2006-10-05 12:30:00,28.29,28.56,28.22,28.56,227800.0,24.5583,24.7926,24.4975,24.7926,227800.0
2006-10-05 13:00:00,28.55,28.63,28.35,28.53,258800.0,24.784,24.8534,24.6103,24.7666,258800.0
2006-10-05 13:30:00,28.53,28.78,28.47,28.67,235800.0,24.7666,24.9836,24.7145,24.8881,235800.0
2006-10-05 14:00:00,28.66,28.72,28.59,28.71,193300.0,24.8795,24.9315,24.8187,24.9229,193300.0
2006-10-05 14:30:00,28.7,28.85,28.65,28.81,293800.0,24.9142,25.0444,24.8708,25.0097,293800.0
2006-10-05 15:00:00,28.81,28.89,28.7,28.8,509700.0,25.0097,25.0791,24.9142,25.001,509700.0
2006-10-05 15:30:00,28.81,28.95,28.7,28.95,653000.0,25.0097,25.1312,24.9142,25.1312,653000.0
2006-10-06 09:30:00,28.0,28.09,27.55,27.79,912500.0,24.3065,24.3846,23.9159,24.1242,912500.0
2006-10-06 10:00:00,27.79,27.82,27.52,27.6,506700.0,24.1242,24.1503,23.8898,23.9593,506700.0
2006-10-06 10:30:00,27.58,27.79,27.58,27.73,594000.0,23.9419,24.1242,23.9419,24.0721,594000.0
2006-10-06 11:00:00,27.73,27.82,27.68,27.76,221200.0,24.0721,24.1503,24.0287,24.0982,221200.0
2006-10-06 11:30:00,27.77,27.77,27.62,27.7,482700.0,24.1069,24.1069,23.9766,24.0461,482700.0
2006-10-06 12:00:00,27.7,27.74,27.62,27.67,229700.0,24.0461,24.0808,23.9766,24.02,229700.0
2006-10-06 12:30:00,27.67,27.7,27.6,27.62,167800.0,24.02,24.0461,23.9593,23.9766,167800.0
2006-10-06 13:00:00,27.62,27.73,27.61,27.69,134900.0,23.9766,24.0721,23.968,24.0374,134900.0
2006-10-06 13:30:00,27.7,27.78,27.65,27.76,156400.0,24.0461,24.1155,24.0027,24.0982,156400.0
2006-10-06 14:00:00,27.76,27.83,27.74,27.76,337700.0,24.0982,24.1589,24.0808,24.0982,337700.0
2006-10-06 14:30:00,27.77,27.82,27.73,27.76,162100.0,24.1069,24.1503,24.0721,24.0982,162100.0
2006-10-06 15:00:00,27.76,27.81,27.69,27.81,354500.0,24.0982,24.1416,24.0374,24.1416,354500.0
2006-10-06 15:30:00,27.82,28.01,27.8,27.96,544100.0,24.1503,24.3152,24.1329,24.2718,544100.0
2006-10-09 09:30:00,27.5,27.53,27.34,27.39,325200.0,23.8725,23.8985,23.7336,23.777,325200.0
2006-10-09 10:00:00,27.4,27.45,27.33,27.36,309600.0,23.7857,23.8291,23.7249,23.7509,309600.0
2006-10-09 10:30:00,27.35,27.42,27.31,27.39,202300.0,23.7423,23.803,23.7075,23.777,202300.0
2006-10-09 11:00:00,27.39,27.42,27.35,27.35,91600.0,23.777,23.803,23.7423,23.7423,91600.0
2006-10-09 11:30:00,27.38,27.42,27.35,27.35,126300.0,23.7683,23.803,23.7423,23.7423,126300.0
2006-10-09 12:00:00,27.35,27.46,27.34,27.4,131700.0,23.7423,23.8377,23.7336,23.7857,131700.0
2006-10-09 12:30:00,27.42,27.46,27.4,27.42,82000.0,23.803,23.8377,23.7857,23.803,82000.0
2006-10-09 13:00:00,27.41,27.45,27.4,27.44,46400.0,23.7943,23.8291,23.7857,23.8204,46400.0
2006-10-09 13:30:00,27.44,27.53,27.44,27.5,158400.0,23.8204,23.8985,23.8204,23.8725,158400.0
2006-10-09 14:00:00,27.5,27.55,27.49,27.54,101100.0,23.8725,23.9159,23.8638,23.9072,101100.0
2006-10-09 14:30:00,27.54,27.57,27.51,27.53,97700.0,23.9072,23.9332,23.8812,23.8985,97700.0
2006-10-09 15:00:00,27.54,27.75,27.53,27.67,225900.0,23.9072,24.0895,23.8985,24.02,225900.0
2006-10-09 15:30:00,27.67,27.75,27.64,27.69,205900.0,24.02,24.0895,23.994,24.0374,205900.0
2006-10-10 09:30:00,27.75,27.77,27.4,27.5,123500.0,24.0895,24.1069,23.7857,23.8725,123500.0
2006-10-10 10:00:00,27.5,27.59,27.5,27.59,91400.0,23.8725,23.9506,23.8725,23.9506,91400.0
2006-10-10 10:30:00,27.59,27.74,27.58,27.74,120000.0,23.9506,24.0808,23.9419,24.0808,120000.0
2006-10-10 11:00:00,27.74,27.77,27.67,27.74,93100.0,24.0808,24.1069,24.02,24.0808,93100.0
2006-10-10 11:30:00,27.74,27.85,27.73,27.8,163600.0,24.0808,24.1763,24.0721,24.1329,163600.0
2006-10-10 12:00:00,27.8,27.85,27.63,27.78,157800.0,24.1329,24.1763,23.9853,24.1155,157800.0
2006-10-10 12:30:00,27.78,27.78,27.67,27.7,65700.0,24.1155,24.1155,24.02,24.0461,65700.0
2006-10-10 13:00:00,27.7,27.71,27.58,27.59,67000.0,24.0461,24.0548,23.9419,23.9506,67000.0
2006-10-10 13:30:00,27.59,27.59,27.5,27.54,67700.0,23.9506,23.9506,23.8725,23.9072,67700.0
2006-10-10 14:00:00,27.53,27.62,27.52,27.6,93100.0,23.8985,23.9766,23.8898,23.9593,93100.0
2006-10-10 14:30:00,27.6,27.67,27.6,27.63,76900.0,23.9593,24.02,23.9593,23.9853,76900.0
2006-10-10 15:00:00,27.64,27.71,27.59,27.7,166700.0,23.994,24.0548,23.9506,24.0461,166700.0
2006-10-10 15:30:00,27.7,27.73,27.67,27.72,225700.0,24.0461,24.0721,24.02,24.0635,225700.0
2006-10-11 09:30:00,27.56,27.56,27.42,27.45,118100.0,23.9246,23.9246,23.803,23.8291,118100.0
2006-10-11 10:00:00,27.45,27.52,27.43,27.51,186900.0,23.8291,23.8898,23.8117,23.8812,186900.0
2006-10-11 10:30:00,27.52,27.56,27.47,27.52,141500.0,23.8898,23.9246,23.8464,23.8898,141500.0
2006-10-11 11:00:00,27.52,27.58,27.5,27.52,169300.0,23.8898,23.9419,23.8725,23.8898,169300.0
2006-10-11 11:30:00,27.52,27.63,27.45,27.52,148200.0,23.8898,23.9853,23.8291,23.8898,148200.0
2006-10-11 12:00:00,27.53,27.6,27.45,27.5,174100.0,23.8985,23.9593,23.8291,23.8725,174100.0
2006-10-11 12:30:00,27.5,27.55,27.5,27.51,64600.0,23.8725,23.9159,23.8725,23.8812,64600.0
2006-10-11 13:00:00,27.52,27.63,27.5,27.56,121200.0,23.8898,23.9853,23.8725,23.9246,121200.0
2006-10-11 13:30:00,27.55,27.59,27.5,27.53,250800.0,23.9159,23.9506,23.8725,23.8985,250800.0
2006-10-11 14:00:00,27.52,27.53,27.47,27.5,110800.0,23.8898,23.8985,23.8464,23.8725,110800.0
2006-10-11 14:30:00,27.49,27.51,27.41,27.48,151000.0,23.8638,23.8812,23.7943,23.8551,151000.0
2006-10-11 15:00:00,27.5,27.6,27.47,27.55,123900.0,23.8725,23.9593,23.8464,23.9159,123900.0
2006-10-11 15:30:00,27.56,27.65,27.52,27.6,257800.0,23.9246,24.0027,23.8898,23.9593,257800.0
2006-10-12 09:30:00,27.55,27.6,27.5,27.58,117200.0,23.9159,23.9593,23.8725,23.9419,117200.0
2006-10-12 10:00:00,27.59,27.71,27.57,27.59,68200.0,23.9506,24.0548,23.9332,23.9506,68200.0
2006-10-12 10:30:00,27.6,27.75,27.59,27.75,58600.0,23.9593,24.0895,23.9506,24.0895,58600.0
2006-10-12 11:00:00,27.75,27.78,27.65,27.78,45000.0,24.0895,24.1155,24.0027,24.1155,45000.0
2006-10-12 11:30:00,27.76,27.76,27.64,27.67,107800.0,24.0982,24.0982,23.994,24.02,107800.0
2006-10-12 12:00:00,27.66,27.72,27.6,27.65,174700.0,24.0114,24.0635,23.9593,24.0027,174700.0
2006-10-12 12:30:00,27.65,27.68,27.6,27.61,102700.0,24.0027,24.0287,23.9593,23.968,102700.0
2006-10-12 13:00:00,27.61,27.61,27.54,27.56,110900.0,23.968,23.968,23.9072,23.9246,110900.0
2006-10-12 13:30:00,27.56,27.63,27.56,27.63,42900.0,23.9246,23.9853,23.9246,23.9853,42900.0
2006-10-12 14:00:00,27.62,27.68,27.58,27.66,75400.0,23.9766,24.0287,23.9419,24.0114,75400.0
2006-10-12 14:30:00,27.65,27.68,27.62,27.62,124300.0,24.0027,24.0287,23.9766,23.9766,124300.0
2006-10-12 15:00:00,27.62,27.67,27.62,27.64,188800.0,23.9766,24.02,23.9766,23.994,188800.0
2006-10-12 15:30:00,27.64,27.71,27.61,27.69,314400.0,23.994,24.0548,23.968,24.0374,314400.0
2006-10-13 09:30:00,27.56,27.59,27.35,27.51,108500.0,23.9246,23.9506,23.7423,23.8812,108500.0
2006-10-13 10:00:00,27.51,27.52,27.32,27.37,146600.0,23.8812,23.8898,23.7162,23.7596,146600.0
2006-10-13 10:30:00,27.37,27.39,27.29,27.3,127100.0,23.7596,23.777,23.6902,23.6989,127100.0
2006-10-13 11:00:00,27.29,27.32,27.27,27.3,94700.0,23.6902,23.7162,23.6728,23.6989,94700.0
2006-10-13 11:30:00,27.31,27.37,27.3,27.34,166500.0,23.7075,23.7596,23.6989,23.7336,166500.0
2006-10-13 12:00:00,27.35,27.37,27.33,27.34,66100.0,23.7423,23.7596,23.7249,23.7336,66100.0
2006-10-13 12:30:00,27.35,27.39,27.34,27.37,73000.0,23.7423,23.777,23.7336,23.7596,73000.0
2006-10-13 13:00:00,27.36,27.39,27.33,27.38,72400.0,23.7509,23.777,23.7249,23.7683,72400.0
2006-10-13 13:30:00,27.36,27.45,27.36,27.42,103100.0,23.7509,23.8291,23.7509,23.803,103100.0
2006-10-13 14:00:00,27.44,27.47,27.42,27.45,95300.0,23.8204,23.8464,23.803,23.8291,95300.0
2006-10-13 14:30:00,27.45,27.47,27.41,27.42,65200.0,23.8291,23.8464,23.7943,23.803,65200.0
2006-10-13 15:00:00,27.42,27.46,27.41,27.44,128900.0,23.803,23.8377,23.7943,23.8204,128900.0
2006-10-13 15:30:00,27.43,27.5,27.42,27.46,232600.0,23.8117,23.8725,23.803,23.8377,232600.0
2006-10-16 09:30:00,27.28,27.36,27.08,27.27,194900.0,23.6815,23.7509,23.5079,23.6728,194900.0
2006-10-16 10:00:00,27.27,27.49,27.16,27.49,181600.0,23.6728,23.8638,23.5773,23.8638,181600.0
2006-10-16 10:30:00,27.48,27.55,27.45,27.51,266700.0,23.8551,23.9159,23.8291,23.8812,266700.0
2006-10-16 11:00:00,27.5,27.54,27.46,27.52,154500.0,23.8725,23.9072,23.8377,23.8898,154500.0
2006-10-16 11:30:00,27.53,27.58,27.5,27.58,83800.0,23.8985,23.9419,23.8725,23.9419,83800.0
2006-10-16 12:00:00,27.57,27.57,27.49,27.52,91000.0,23.9332,23.9332,23.8638,23.8898,91000.0
2006-10-16 12:30:00,27.51,27.54,27.48,27.51,275800.0,23.8812,23.9072,23.8551,23.8812,275800.0
2006-10-16 13:00:00,27.51,27.52,27.49,27.51,225500.0,23.8812,23.8898,23.8638,23.8812,225500.0
2006-10-16 13:30:00,27.53,27.54,27.49,27.52,430200.0,23.8985,23.9072,23.8638,23.8898,430200.0
2006-10-16 14:00:00,27.52,27.64,27.5,27.63,110000.0,23.8898,23.994,23.8725,23.9853,110000.0
2006-10-16 14:30:00,27.62,27.63,27.55,27.58,71800.0,23.9766,23.9853,23.9159,23.9419,71800.0
2006-10-16 15:00:00,27.59,27.61,27.55,27.57,66200.0,23.9506,23.968,23.9159,23.9332,66200.0
2006-10-16 15:30:00,27.57,27.58,27.53,27.53,126000.0,23.9332,23.9419,23.8985,23.8985,126000.0
2006-10-17 09:30:00,27.52,27.56,27.42,27.47,229800.0,23.8898,23.9246,23.803,23.8464,229800.0
2006-10-17 10:00:00,27.47,27.57,27.47,27.5,73200.0,23.8464,23.9332,23.8464,23.8725,73200.0
2006-10-17 10:30:00,27.5,27.52,27.5,27.52,78300.0,23.8725,23.8898,23.8725,23.8898,78300.0
2006-10-17 11:00:00,27.53,27.55,27.48,27.55,178900.0,23.8985,23.9159,23.8551,23.9159,178900.0
2006-10-17 11:30:00,27.55,27.64,27.54,27.6,124200.0,23.9159,23.994,23.9072,23.9593,124200.0
2006-10-17 12:00:00,27.6,27.66,27.57,27.64,211300.0,23.9593,24.0114,23.9332,23.994,211300.0
2006-10-17 12:30:00,27.65,27.65,27.6,27.62,40900.0,24.0027,24.0027,23.9593,23.9766,40900.0
2006-10-17 13:00:00,27.61,27.67,27.59,27.63,50000.0,23.968,24.02,23.9506,23.9853,50000.0
2006-10-17 13:30:00,27.64,27.7,27.6,27.63,61400.0,23.994,24.0461,23.9593,23.9853,61400.0
2006-10-17 14:00:00,27.64,27.65,27.6,27.63,91700.0,23.994,24.0027,23.9593,23.9853,91700.0
2006-10-17 14:30:00,27.63,27.75,27.63,27.74,64900.0,23.9853,24.0895,23.9853,24.0808,64900.0
2006-10-17 15:00:00,27.74,27.78,27.69,27.7,115500.0,24.0808,24.1155,24.0374,24.0461,115500.0
2006-10-17 15:30:00,27.7,27.73,27.58,27.6,415800.0,24.0461,24.0721,23.9419,23.9593,415800.0
2006-10-18 09:30:00,27.5,27.69,27.49,27.5,358600.0,23.8725,24.0374,23.8638,23.8725,358600.0
2006-10-18 10:00:00,27.5,27.66,27.5,27.65,302100.0,23.8725,24.0114,23.8725,24.0027,302100.0
2006-10-18 10:30:00,27.65,27.68,27.6,27.63,182000.0,24.0027,24.0287,23.9593,23.9853,182000.0
2006-10-18 11:00:00,27.63,27.66,27.57,27.61,78600.0,23.9853,24.0114,23.9332,23.968,78600.0
2006-10-18 11:30:00,27.61,27.69,27.57,27.67,82900.0,23.968,24.0374,23.9332,24.02,82900.0
2006-10-18 12:00:00,27.67,27.72,27.66,27.71,53500.0,24.02,24.0635,24.0114,24.0548,53500.0
2006-10-18 12:30:00,27.72,27.74,27.7,27.71,40000.0,24.0635,24.0808,24.0461,24.0548,40000.0
2006-10-18 13:00:00,27.72,27.74,27.67,27.68,92500.0,24.0635,24.0808,24.02,24.0287,92500.0
2006-10-18 13:30:00,27.67,27.7,27.61,27.69,84500.0,24.02,24.0461,23.968,24.0374,84500.0
2006-10-18 14:00:00,27.7,27.77,27.63,27.75,45900.0,24.0461,24.1069,23.9853,24.0895,45900.0
2006-10-18 14:30:00,27.75,27.78,27.72,27.76,63900.0,24.0895,24.1155,24.0635,24.0982,63900.0
2006-10-18 15:00:00,27.76,27.77,27.66,27.67,67700.0,24.0982,24.1069,24.0114,24.02,67700.0
2006-10-18 15:30:00,27.67,27.72,27.66,27.7,136200.0,24.02,24.0635,24.0114,24.0461,136200.0
2006-10-19 09:30:00,27.77,27.77,27.41,27.54,105700.0,24.1069,24.1069,23.7943,23.9072,105700.0
2006-10-19 10:00:00,27.52,27.52,27.46,27.46,84000.0,23.8898,23.8898,23.8377,23.8377,84000.0
2006-10-19 10:30:00,27.45,27.52,27.45,27.5,83200.0,23.8291,23.8898,23.8291,23.8725,83200.0
2006-10-19 11:00:00,27.51,27.57,27.5,27.55,105600.0,23.8812,23.9332,23.8725,23.9159,105600.0
2006-10-19 11:30:00,27.55,27.57,27.5,27.52,99400.0,23.9159,23.9332,23.8725,23.8898,99400.0
2006-10-19 12:00:00,27.52,27.55,27.51,27.52,70500.0,23.8898,23.9159,23.8812,23.8898,70500.0
2006-10-19 12:30:00,27.53,27.54,27.5,27.52,76100.0,23.8985,23.9072,23.8725,23.8898,76100.0
2006-10-19 13:00:00,27.52,27.54,27.5,27.53,135900.0,23.8898,23.9072,23.8725,23.8985,135900.0
2006-10-19 13:30:00,27.53,27.56,27.51,27.56,68200.0,23.8985,23.9246,23.8812,23.9246,68200.0
2006-10-19 14:00:00,27.55,27.57,27.53,27.56,61000.0,23.9159,23.9332,23.8985,23.9246,61000.0
2006-10-19 14:30:00,27.56,27.57,27.51,27.55,47700.0,23.9246,23.9332,23.8812,23.9159,47700.0
2006-10-19 15:00:00,27.54,27.55,27.52,27.53,111000.0,23.9072,23.9159,23.8898,23.8985,111000.0
2006-10-19 15:30:00,27.54,27.58,27.53,27.56,194500.0,23.9072,23.9419,23.8985,23.9246,194500.0
2006-10-20 09:30:00,27.63,27.63,27.51,27.62,166100.0,23.9853,23.9853,23.8812,23.9766,166100.0
2006-10-20 10:00:00,27.62,27.65,27.53,27.58,71600.0,23.9766,24.0027,23.8985,23.9419,71600.0
2006-10-20 10:30:00,27.58,27.64,27.56,27.57,60700.0,23.9419,23.994,23.9246,23.9332,60700.0
2006-10-20 11:00:00,27.58,27.66,27.57,27.62,101800.0,23.9419,24.0114,23.9332,23.9766,101800.0
2006-10-20 11:30:00,27.62,27.68,27.61,27.66,48900.0,23.9766,24.0287,23.968,24.0114,48900.0
2006-10-20 12:00:00,27.67,27.67,27.62,27.65,39000.0,24.02,24.02,23.9766,24.0027,39000.0
2006-10-20 12:30:00,27.65,27.67,27.61,27.63,38200.0,24.0027,24.02,23.968,23.9853,38200.0
2006-10-20 13:00:00,27.66,27.67,27.63,27.64,32900.0,24.0114,24.02,23.9853,23.994,32900.0
2006-10-20 13:30:00,27.64,27.68,27.63,27.66,61300.0,23.994,24.0287,23.9853,24.0114,61300.0
2006-10-20 14:00:00,27.66,27.66,27.63,27.64,33900.0,24.0114,24.0114,23.9853,23.994,33900.0
2006-10-20 14:30:00,27.63,27.66,27.62,27.64,72000.0,23.9853,24.0114,23.9766,23.994,72000.0
2006-10-20 15:00:00,27.64,27.68,27.63,27.66,80800.0,23.994,24.0287,23.9853,24.0114,80800.0
2006-10-20 15:30:00,27.66,27.66,27.61,27.64,217400.0,24.0114,24.0114,23.968,23.994,217400.0
2006-10-23 09:30:00,27.67,27.67,27.51,27.51,56300.0,24.02,24.02,23.8812,23.8812,56300.0
2006-10-23 10:00:00,27.51,27.64,27.5,27.62,158000.0,23.8812,23.994,23.8725,23.9766,158000.0
2006-10-23 10:30:00,27.61,27.68,27.6,27.68,59600.0,23.968,24.0287,23.9593,24.0287,59600.0
2006-10-23 11:00:00,27.68,27.76,27.68,27.71,73400.0,24.0287,24.0982,24.0287,24.0548,73400.0
2006-10-23 11:30:00,27.73,27.75,27.7,27.7,78200.0,24.0721,24.0895,24.0461,24.0461,78200.0
2006-10-23 12:00:00,27.7,27.72,27.69,27.71,64900.0,24.0461,24.0635,24.0374,24.0548,64900.0
2006-10-23 12:30:00,27.7,27.71,27.7,27.7,38800.0,24.0461,24.0548,24.0461,24.0461,38800.0
2006-10-23 13:00:00,27.71,27.73,27.7,27.72,67600.0,24.0548,24.0721,24.0461,24.0635,67600.0
2006-10-23 13:30:00,27.72,27.75,27.72,27.75,54100.0,24.0635,24.0895,24.0635,24.0895,54100.0
2006-10-23 14:00:00,27.75,27.76,27.68,27.73,118100.0,24.0895,24.0982,24.0287,24.0721,118100.0
2006-10-23 14:30:00,27.73,27.78,27.69,27.77,56400.0,24.0721,24.1155,24.0374,24.1069,56400.0
2006-10-23 15:00:00,27.78,27.79,27.72,27.74,116500.0,24.1155,24.1242,24.0635,24.0808,116500.0
2006-10-23 15:30:00,27.74,27.79,27.72,27.77,113400.0,24.0808,24.1242,24.0635,24.1069,113400.0
2006-10-24 09:30:00,27.66,27.7,27.5,27.57,69400.0,24.0114,24.0461,23.8725,23.9332,69400.0
2006-10-24 10:00:00,27.58,27.6,27.5,27.51,51600.0,23.9419,23.9593,23.8725,23.8812,51600.0
2006-10-24 10:30:00,27.5,27.53,27.48,27.5,303500.0,23.8725,23.8985,23.8551,23.8725,303500.0
2006-10-24 11:00:00,27.49,27.54,27.48,27.53,390200.0,23.8638,23.9072,23.8551,23.8985,390200.0
2006-10-24 11:30:00,27.53,27.56,27.5,27.51,166400.0,23.8985,23.9246,23.8725,23.8812,166400.0
2006-10-24 12:00:00,27.52,27.56,27.5,27.52,167600.0,23.8898,23.9246,23.8725,23.8898,167600.0
2006-10-24 12:30:00,27.51,27.57,27.51,27.54,69200.0,23.8812,23.9332,23.8812,23.9072,69200.0
2006-10-24 13:00:00,27.54,27.54,27.5,27.53,35300.0,23.9072,23.9072,23.8725,23.8985,35300.0
2006-10-24 13:30:00,27.53,27.54,27.5,27.52,179200.0,23.8985,23.9072,23.8725,23.8898,179200.0
2006-10-24 14:00:00,27.52,27.54,27.51,27.52,27600.0,23.8898,23.9072,23.8812,23.8898,27600.0
2006-10-24 14:30:00,27.52,27.56,27.51,27.53,137800.0,23.8898,23.9246,23.8812,23.8985,137800.0
2006-10-24 15:00:00,27.53,27.54,27.5,27.52,77000.0,23.8985,23.9072,23.8725,23.8898,77000.0
2006-10-24 15:30:00,27.51,27.54,27.48,27.53,333200.0,23.8812,23.9072,23.8551,23.8985,333200.0
2006-10-25 09:30:00,27.52,27.58,27.46,27.53,169400.0,23.8898,23.9419,23.8377,23.8985,169400.0
2006-10-25 10:00:00,27.53,27.55,27.49,27.52,269700.0,23.8985,23.9159,23.8638,23.8898,269700.0
2006-10-25 10:30:00,27.51,27.52,27.5,27.51,100900.0,23.8812,23.8898,23.8725,23.8812,100900.0
2006-10-25 11:00:00,27.51,27.53,27.5,27.53,91300.0,23.8812,23.8985,23.8725,23.8985,91300.0
2006-10-25 11:30:00,27.53,27.54,27.51,27.51,81500.0,23.8985,23.9072,23.8812,23.8812,81500.0
2006-10-25 12:00:00,27.52,27.52,27.5,27.51,167900.0,23.8898,23.8898,23.8725,23.8812,167900.0
2006-10-25 12:30:00,27.5,27.51,27.5,27.5,92300.0,23.8725,23.8812,23.8725,23.8725,92300.0
2006-10-25 13:00:00,27.5,27.51,27.5,27.5,64100.0,23.8725,23.8812,23.8725,23.8725,64100.0
2006-10-25 13:30:00,27.52,27.52,27.5,27.51,97400.0,23.8898,23.8898,23.8725,23.8812,97400.0
2006-10-25 14:00:00,27.5,27.54,27.5,27.5,118800.0,23.8725,23.9072,23.8725,23.8725,118800.0
2006-10-25 14:30:00,27.51,27.58,27.5,27.58,138300.0,23.8812,23.9419,23.8725,23.9419,138300.0
2006-10-25 15:00:00,27.56,27.57,27.49,27.51,340700.0,23.9246,23.9332,23.8638,23.8812,340700.0
2006-10-25 15:30:00,27.51,27.57,27.51,27.51,342100.0,23.8812,23.9332,23.8812,23.8812,342100.0
2006-10-26 09:30:00,27.58,27.63,27.54,27.63,80600.0,23.9419,23.9853,23.9072,23.9853,80600.0
2006-10-26 10:00:00,27.62,27.63,27.55,27.62,121400.0,23.9766,23.9853,23.9159,23.9766,121400.0
2006-10-26 10:30:00,27.61,27.69,27.6,27.67,94500.0,23.968,24.0374,23.9593,24.02,94500.0
2006-10-26 11:00:00,27.67,27.75,27.67,27.71,109300.0,24.02,24.0895,24.02,24.0548,109300.0
2006-10-26 11:30:00,27.7,27.72,27.69,27.7,73600.0,24.0461,24.0635,24.0374,24.0461,73600.0
2006-10-26 12:00:00,27.7,27.75,27.7,27.75,36600.0,24.0461,24.0895,24.0461,24.0895,36600.0
2006-10-26 12:30:00,27.74,27.75,27.7,27.71,35600.0,24.0808,24.0895,24.0461,24.0548,35600.0
2006-10-26 13:00:00,27.7,27.72,27.7,27.72,52600.0,24.0461,24.0635,24.0461,24.0635,52600.0
2006-10-26 13:30:00,27.71,27.74,27.7,27.7,107100.0,24.0548,24.0808,24.0461,24.0461,107100.0
2006-10-26 14:00:00,27.7,27.71,27.66,27.68,125700.0,24.0461,24.0548,24.0114,24.0287,125700.0
2006-10-26 14:30:00,27.68,27.72,27.68,27.69,123300.0,24.0287,24.0635,24.0287,24.0374,123300.0
2006-10-26 15:00:00,27.69,27.7,27.62,27.66,74200.0,24.0374,24.0461,23.9766,24.0114,74200.0
2006-10-26 15:30:00,27.66,27.67,27.63,27.65,161700.0,24.0114,24.02,23.9853,24.0027,161700.0
2006-10-27 09:30:00,27.65,27.65,27.34,27.51,66100.0,24.0027,24.0027,23.7336,23.8812,66100.0
2006-10-27 10:00:00,27.51,27.56,27.5,27.55,76500.0,23.8812,23.9246,23.8725,23.9159,76500.0
2006-10-27 10:30:00,27.54,27.59,27.5,27.53,68000.0,23.9072,23.9506,23.8725,23.8985,68000.0
2006-10-27 11:00:00,27.55,27.6,27.53,27.56,15800.0,23.9159,23.9593,23.8985,23.9246,15800.0
2006-10-27 11:30:00,27.57,27.58,27.54,27.57,19200.0,23.9332,23.9419,23.9072,23.9332,19200.0
2006-10-27 12:00:00,27.58,27.64,27.57,27.63,28400.0,23.9419,23.994,23.9332,23.9853,28400.0
2006-10-27 12:30:00,27.62,27.69,27.62,27.68,48600.0,23.9766,24.0374,23.9766,24.0287,48600.0
2006-10-27 13:00:00,27.68,27.73,27.67,27.68,24100.0,24.0287,24.0721,24.02,24.0287,24100.0
2006-10-27 13:30:00,27.67,27.68,27.64,27.67,23900.0,24.02,24.0287,23.994,24.02,23900.0
2006-10-27 14:00:00,27.67,27.67,27.6,27.6,23200.0,24.02,24.02,23.9593,23.9593,23200.0
2006-10-27 14:30:00,27.61,27.66,27.6,27.62,54200.0,23.968,24.0114,23.9593,23.9766,54200.0
2006-10-27 15:00:00,27.62,27.65,27.6,27.63,117600.0,23.9766,24.0027,23.9593,23.9853,117600.0
2006-10-27 15:30:00,27.62,27.65,27.53,27.62,103100.0,23.9766,24.0027,23.8985,23.9766,103100.0
2006-10-30 09:30:00,27.64,27.64,27.5,27.53,98800.0,23.994,23.994,23.8725,23.8985,98800.0
2006-10-30 10:00:00,27.53,27.55,27.5,27.5,116500.0,23.8985,23.9159,23.8725,23.8725,116500.0
2006-10-30 10:30:00,27.51,27.53,27.5,27.5,124300.0,23.8812,23.8985,23.8725,23.8725,124300.0
2006-10-30 11:00:00,27.5,27.57,27.48,27.53,45000.0,23.8725,23.9332,23.8551,23.8985,45000.0
2006-10-30 11:30:00,27.51,27.53,27.49,27.5,31600.0,23.8812,23.8985,23.8638,23.8725,31600.0
2006-10-30 12:00:00,27.5,27.51,27.45,27.46,94000.0,23.8725,23.8812,23.8291,23.8377,94000.0
2006-10-30 12:30:00,27.46,27.48,27.43,27.46,44700.0,23.8377,23.8551,23.8117,23.8377,44700.0
2006-10-30 13:00:00,27.45,27.47,27.41,27.42,31900.0,23.8291,23.8464,23.7943,23.803,31900.0
2006-10-30 13:30:00,27.42,27.45,27.41,27.43,42300.0,23.803,23.8291,23.7943,23.8117,42300.0
2006-10-30 14:00:00,27.43,27.44,27.39,27.41,38100.0,23.8117,23.8204,23.777,23.7943,38100.0
2006-10-30 14:30:00,27.41,27.44,27.4,27.42,50600.0,23.7943,23.8204,23.7857,23.803,50600.0
2006-10-30 15:00:00,27.42,27.47,27.39,27.41,53400.0,23.803,23.8464,23.777,23.7943,53400.0
2006-10-30 15:30:00,27.41,27.44,27.41,27.42,44400.0,23.7943,23.8204,23.7943,23.803,44400.0
2006-10-31 09:30:00,27.4,27.5,27.4,27.44,201000.0,23.7857,23.8725,23.7857,23.8204,201000.0
2006-10-31 10:00:00,27.44,27.44,27.4,27.41,137700.0,23.8204,23.8204,23.7857,23.7943,137700.0
2006-10-31 10:30:00,27.42,27.47,27.41,27.43,159500.0,23.803,23.8464,23.7943,23.8117,159500.0
2006-10-31 11:00:00,27.42,27.45,27.42,27.44,95200.0,23.803,23.8291,23.803,23.8204,95200.0
2006-10-31 11:30:00,27.44,27.45,27.4,27.45,158400.0,23.8204,23.8291,23.7857,23.8291,158400.0
2006-10-31 12:00:00,27.44,27.44,27.41,27.42,209900.0,23.8204,23.8204,23.7943,23.803,209900.0
2006-10-31 12:30:00,27.43,27.45,27.4,27.43,124200.0,23.8117,23.8291,23.7857,23.8117,124200.0
2006-10-31 13:00:00,27.44,27.44,27.28,27.31,191500.0,23.8204,23.8204,23.6815,23.7075,191500.0
2006-10-31 13:30:00,27.31,27.41,27.31,27.41,32700.0,23.7075,23.7943,23.7075,23.7943,32700.0
2006-10-31 14:00:00,27.41,27.45,27.37,27.38,142500.0,23.7943,23.8291,23.7596,23.7683,142500.0
2006-10-31 14:30:00,27.38,27.41,27.36,27.4,127700.0,23.7683,23.7943,23.7509,23.7857,127700.0
2006-10-31 15:00:00,27.4,27.47,27.38,27.46,129800.0,23.7857,23.8464,23.7683,23.8377,129800.0
2006-10-31 15:30:00,27.46,27.51,27.42,27.47,111300.0,23.8377,23.8812,23.803,23.8464,111300.0
2006-11-01 09:30:00,27.52,27.59,27.44,27.44,60200.0,23.8898,23.9506,23.8204,23.8204,60200.0
2006-11-01 10:00:00,27.43,27.53,27.4,27.46,30800.0,23.8117,23.8985,23.7857,23.8377,30800.0
2006-11-01 10:30:00,27.46,27.53,27.45,27.53,72900.0,23.8377,23.8985,23.8291,23.8985,72900.0
2006-11-01 11:00:00,27.54,27.58,27.43,27.47,133800.0,23.9072,23.9419,23.8117,23.8464,133800.0
2006-11-01 11:30:00,27.46,27.54,27.46,27.53,40000.0,23.8377,23.9072,23.8377,23.8985,40000.0
2006-11-01 12:00:00,27.54,27.6,27.53,27.56,50300.0,23.9072,23.9593,23.8985,23.9246,50300.0
2006-11-01 12:30:00,27.56,27.56,27.51,27.55,27800.0,23.9246,23.9246,23.8812,23.9159,27800.0
2006-11-01 13:00:00,27.56,27.6,27.53,27.58,32200.0,23.9246,23.9593,23.8985,23.9419,32200.0
2006-11-01 13:30:00,27.6,27.61,27.56,27.59,31200.0,23.9593,23.968,23.9246,23.9506,31200.0
2006-11-01 14:00:00,27.58,27.59,27.52,27.54,50400.0,23.9419,23.9506,23.8898,23.9072,50400.0
2006-11-01 14:30:00,27.55,27.57,27.48,27.5,88200.0,23.9159,23.9332,23.8551,23.8725,88200.0
2006-11-01 15:00:00,27.49,27.53,27.47,27.51,138300.0,23.8638,23.8985,23.8464,23.8812,138300.0
2006-11-01 15:30:00,27.5,27.51,27.46,27.5,160400.0,23.8725,23.8812,23.8377,23.8725,160400.0
2006-11-02 09:30:00,27.5,27.52,27.4,27.5,228800.0,23.8725,23.8898,23.7857,23.8725,228800.0
2006-11-02 10:00:00,27.5,27.9,27.49,27.89,422800.0,23.8725,24.2197,23.8638,24.211,422800.0
2006-11-02 10:30:00,27.89,28.08,27.88,28.03,325700.0,24.211,24.376,24.2023,24.3326,325700.0
2006-11-02 11:00:00,28.05,28.07,27.92,27.92,139400.0,24.3499,24.3673,24.2371,24.2371,139400.0
2006-11-02 11:30:00,27.92,27.92,27.84,27.85,93100.0,24.2371,24.2371,24.1676,24.1763,93100.0
2006-11-02 12:00:00,27.85,28.0,27.84,27.96,139600.0,24.1763,24.3065,24.1676,24.2718,139600.0
2006-11-02 12:30:00,27.97,27.98,27.85,27.85,75300.0,24.2805,24.2892,24.1763,24.1763,75300.0
2006-11-02 13:00:00,27.84,27.94,27.78,27.94,66300.0,24.1676,24.2544,24.1155,24.2544,66300.0
2006-11-02 13:30:00,27.94,28.01,27.93,27.97,149300.0,24.2544,24.3152,24.2458,24.2805,149300.0
2006-11-02 14:00:00,27.96,27.98,27.84,27.85,69400.0,24.2718,24.2892,24.1676,24.1763,69400.0
2006-11-02 14:30:00,27.86,27.97,27.86,27.96,116500.0,24.185,24.2805,24.185,24.2718,116500.0
2006-11-02 15:00:00,27.96,27.98,27.86,27.87,120900.0,24.2718,24.2892,24.185,24.1937,120900.0
2006-11-02 15:30:00,27.87,27.88,27.81,27.85,158900.0,24.1937,24.2023,24.1416,24.1763,158900.0
2006-11-03 09:30:00,27.87,27.91,27.51,27.56,83400.0,24.1937,24.2284,23.8812,23.9246,83400.0
2006-11-03 10:00:00,27.56,27.77,27.53,27.66,119100.0,23.9246,24.1069,23.8985,24.0114,119100.0
2006-11-03 10:30:00,27.65,27.69,27.54,27.64,61900.0,24.0027,24.0374,23.9072,23.994,61900.0
2006-11-03 11:00:00,27.65,27.7,27.6,27.62,54000.0,24.0027,24.0461,23.9593,23.9766,54000.0
2006-11-03 11:30:00,27.62,27.7,27.61,27.63,70900.0,23.9766,24.0461,23.968,23.9853,70900.0
2006-11-03 12:00:00,27.63,27.74,27.62,27.71,66700.0,23.9853,24.0808,23.9766,24.0548,66700.0
2006-11-03 12:30:00,27.71,27.72,27.61,27.64,37500.0,24.0548,24.0635,23.968,23.994,37500.0
2006-11-03 13:00:00,27.65,27.72,27.62,27.71,41500.0,24.0027,24.0635,23.9766,24.0548,41500.0
2006-11-03 13:30:00,27.7,27.8,27.64,27.69,73300.0,24.0461,24.1329,23.994,24.0374,73300.0
2006-11-03 14:00:00,27.69,27.76,27.68,27.7,45200.0,24.0374,24.0982,24.0287,24.0461,45200.0
2006-11-03 14:30:00,27.71,27.76,27.69,27.71,75500.0,24.0548,24.0982,24.0374,24.0548,75500.0
2006-11-03 15:00:00,27.7,27.72,27.63,27.65,78100.0,24.0461,24.0635,23.9853,24.0027,78100.0
2006-11-03 15:30:00,27.64,27.72,27.63,27.7,134000.0,23.994,24.0635,23.9853,24.0461,134000.0
2006-11-06 09:30:00,27.6,27.6,27.51,27.52,70100.0,23.9593,23.9593,23.8812,23.8898,70100.0
2006-11-06 10:00:00,27.52,27.6,27.51,27.56,128600.0,23.8898,23.9593,23.8812,23.9246,128600.0
2006-11-06 10:30:00,27.56,27.6,27.54,27.55,66100.0,23.9246,23.9593,23.9072,23.9159,66100.0
2006-11-06 11:00:00,27.55,27.64,27.52,27.62,83500.0,23.9159,23.994,23.8898,23.9766,83500.0
2006-11-06 11:30:00,27.62,27.7,27.6,27.69,59700.0,23.9766,24.0461,23.9593,24.0374,59700.0
2006-11-06 12:00:00,27.69,27.72,27.62,27.67,59100.0,24.0374,24.0635,23.9766,24.02,59100.0
2006-11-06 12:30:00,27.68,27.68,27.55,27.57,31500.0,24.0287,24.0287,23.9159,23.9332,31500.0
2006-11-06 13:00:00,27.57,27.68,27.56,27.66,44400.0,23.9332,24.0287,23.9246,24.0114,44400.0
2006-11-06 13:30:00,27.64,27.69,27.57,27.59,37200.0,23.994,24.0374,23.9332,23.9506,37200.0
2006-11-06 14:00:00,27.59,27.67,27.58,27.65,31100.0,23.9506,24.02,23.9419,24.0027,31100.0
2006-11-06 14:30:00,27.65,27.71,27.64,27.69,75400.0,24.0027,24.0548,23.994,24.0374,75400.0
2006-11-06 15:00:00,27.68,27.76,27.66,27.68,98200.0,24.0287,24.0982,24.0114,24.0287,98200.0
2006-11-06 15:30:00,27.68,27.75,27.67,27.68,125300.0,24.0287,24.0895,24.02,24.0287,125300.0
2006-11-07 09:30:00,27.6,27.6,27.46,27.54,587300.0,23.9593,23.9593,23.8377,23.9072,587300.0
2006-11-07 10:00:00,27.54,27.59,27.5,27.55,347100.0,23.9072,23.9506,23.8725,23.9159,347100.0
2006-11-07 10:30:00,27.55,27.56,27.4,27.41,252400.0,23.9159,23.9246,23.7857,23.7943,252400.0
2006-11-07 11:00:00,27.42,27.52,27.41,27.5,524300.0,23.803,23.8898,23.7943,23.8725,524300.0
2006-11-07 11:30:00,27.51,27.52,27.47,27.5,449600.0,23.8812,23.8898,23.8464,23.8725,449600.0
2006-11-07 12:00:00,27.5,27.51,27.45,27.47,51200.0,23.8725,23.8812,23.8291,23.8464,51200.0
2006-11-07 12:30:00,27.48,27.55,27.45,27.52,297800.0,23.8551,23.9159,23.8291,23.8898,297800.0
2006-11-07 13:00:00,27.53,27.58,27.5,27.51,52400.0,23.8985,23.9419,23.8725,23.8812,52400.0
2006-11-07 13:30:00,27.51,27.53,27.5,27.5,63000.0,23.8812,23.8985,23.8725,23.8725,63000.0
2006-11-07 14:00:00,27.5,27.52,27.48,27.51,48300.0,23.8725,23.8898,23.8551,23.8812,48300.0
2006-11-07 14:30:00,27.5,27.55,27.49,27.5,65700.0,23.8725,23.9159,23.8638,23.8725,65700.0
2006-11-07 15:00:00,27.5,27.54,27.49,27.52,86900.0,23.8725,23.9072,23.8638,23.8898,86900.0
2006-11-07 15:30:00,27.52,27.52,27.5,27.52,155400.0,23.8898,23.8898,23.8725,23.8898,155400.0
2006-11-08 09:30:00,27.37,27.48,27.37,27.46,63800.0,23.7596,23.8551,23.7596,23.8377,63800.0
2006-11-08 10:00:00,27.46,27.52,27.44,27.51,47700.0,23.8377,23.8898,23.8204,23.8812,47700.0
2006-11-08 10:30:00,27.5,27.62,27.49,27.62,73900.0,23.8725,23.9766,23.8638,23.9766,73900.0
2006-11-08 11:00:00,27.6,27.65,27.59,27.62,58200.0,23.9593,24.0027,23.9506,23.9766,58200.0
2006-11-08 11:30:00,27.62,27.75,27.61,27.73,49800.0,23.9766,24.0895,23.968,24.0721,49800.0
2006-11-08 12:00:00,27.74,27.75,27.56,27.56,46700.0,24.0808,24.0895,23.9246,23.9246,46700.0
2006-11-08 12:30:00,27.56,27.63,27.52,27.56,51300.0,23.9246,23.9853,23.8898,23.9246,51300.0
2006-11-08 13:00:00,27.55,27.65,27.55,27.6,36100.0,23.9159,24.0027,23.9159,23.9593,36100.0
2006-11-08 13:30:00,27.6,27.67,27.59,27.64,44600.0,23.9593,24.02,23.9506,23.994,44600.0
2006-11-08 14:00:00,27.65,27.71,27.62,27.7,94200.0,24.0027,24.0548,23.9766,24.0461,94200.0
2006-11-08 14:30:00,27.71,27.75,27.66,27.7,104600.0,24.0548,24.0895,24.0114,24.0461,104600.0
2006-11-08 15:00:00,27.72,27.77,27.69,27.75,93600.0,24.0635,24.1069,24.0374,24.0895,93600.0
2006-11-08 15:30:00,27.75,27.77,27.72,27.76,190700.0,24.0895,24.1069,24.0635,24.0982,190700.0
2006-11-09 09:30:00,27.75,27.87,27.73,27.85,51900.0,24.0895,24.1937,24.0721,24.1763,51900.0
2006-11-09 10:00:00,27.86,28.04,27.83,28.03,108300.0,24.185,24.3412,24.1589,24.3326,108300.0
2006-11-09 10:30:00,28.03,28.04,28.0,28.0,45600.0,24.3326,24.3412,24.3065,24.3065,45600.0
2006-11-09 11:00:00,28.0,28.03,27.95,27.97,96500.0,24.3065,24.3326,24.2631,24.2805,96500.0
2006-11-09 11:30:00,27.97,28.03,27.97,27.99,42200.0,24.2805,24.3326,24.2805,24.2978,42200.0
2006-11-09 12:00:00,27.98,28.0,27.89,27.94,144100.0,24.2892,24.3065,24.211,24.2544,144100.0
2006-11-09 12:30:00,27.94,28.01,27.91,27.97,66500.0,24.2544,24.3152,24.2284,24.2805,66500.0
2006-11-09 13:00:00,27.97,28.01,27.95,28.0,59500.0,24.2805,24.3152,24.2631,24.3065,59500.0
2006-11-09 13:30:00,28.0,28.02,27.92,27.95,162800.0,24.3065,24.3239,24.2371,24.2631,162800.0
2006-11-09 14:00:00,27.94,28.01,27.94,27.98,55500.0,24.2544,24.3152,24.2544,24.2892,55500.0
2006-11-09 14:30:00,27.99,27.99,27.94,27.96,50900.0,24.2978,24.2978,24.2544,24.2718,50900.0
2006-11-09 15:00:00,27.96,27.97,27.88,27.93,79900.0,24.2718,24.2805,24.2023,24.2458,79900.0
2006-11-09 15:30:00,27.94,27.96,27.7,27.79,289100.0,24.2544,24.2718,24.0461,24.1242,289100.0
2006-11-10 09:30:00,27.71,27.9,27.66,27.89,58400.0,24.0548,24.2197,24.0114,24.211,58400.0
2006-11-10 10:00:00,27.88,28.0,27.88,27.92,79300.0,24.2023,24.3065,24.2023,24.2371,79300.0
2006-11-10 10:30:00,27.92,27.92,27.84,27.84,31100.0,24.2371,24.2371,24.1676,24.1676,31100.0
2006-11-10 11:00:00,27.85,27.85,27.71,27.72,56100.0,24.1763,24.1763,24.0548,24.0635,56100.0
2006-11-10 11:30:00,27.71,27.75,27.63,27.63,61900.0,24.0548,24.0895,23.9853,23.9853,61900.0
2006-11-10 12:00:00,27.64,27.74,27.63,27.7,41200.0,23.994,24.0808,23.9853,24.0461,41200.0
2006-11-10 12:30:00,27.7,27.72,27.69,27.7,42500.0,24.0461,24.0635,24.0374,24.0461,42500.0
2006-11-10 13:00:00,27.69,27.73,27.69,27.71,38900.0,24.0374,24.0721,24.0374,24.0548,38900.0
2006-11-10 13:30:00,27.71,27.79,27.7,27.77,90500.0,24.0548,24.1242,24.0461,24.1069,90500.0
2006-11-10 14:00:00,27.78,27.82,27.76,27.79,46400.0,24.1155,24.1503,24.0982,24.1242,46400.0
2006-11-10 14:30:00,27.79,27.83,27.77,27.77,29000.0,24.1242,24.1589,24.1069,24.1069,29000.0
2006-11-10 15:00:00,27.77,27.83,27.76,27.8,75700.0,24.1069,24.1589,24.0982,24.1329,75700.0
2006-11-10 15:30:00,27.78,27.82,27.76,27.79,85700.0,24.1155,24.1503,24.0982,24.1242,85700.0
2006-11-13 09:30:00,27.83,28.05,27.73,28.04,91700.0,24.1589,24.3499,24.0721,24.3412,91700.0
2006-11-13 10:00:00,28.05,28.23,28.04,28.12,123300.0,24.3499,24.5062,24.3412,24.4107,123300.0
2006-11-13 10:30:00,28.13,28.14,28.07,28.13,38000.0,24.4194,24.428,24.3673,24.4194,38000.0
2006-11-13 11:00:00,28.14,28.14,28.06,28.09,63500.0,24.428,24.428,24.3586,24.3846,63500.0
2006-11-13 11:30:00,28.09,28.13,28.07,28.11,28000.0,24.3846,24.4194,24.3673,24.402,28000.0
2006-11-13 12:00:00,28.12,28.13,28.03,28.05,61000.0,24.4107,24.4194,24.3326,24.3499,61000.0
2006-11-13 12:30:00,28.06,28.13,28.06,28.09,33900.0,24.3586,24.4194,24.3586,24.3846,33900.0
2006-11-13 13:00:00,28.11,28.11,28.06,28.1,59700.0,24.402,24.402,24.3586,24.3933,59700.0
2006-11-13 13:30:00,28.1,28.1,28.03,28.05,60600.0,24.3933,24.3933,24.3326,24.3499,60600.0
2006-11-13 14:00:00,28.06,28.08,28.01,28.04,29200.0,24.3586,24.376,24.3152,24.3412,29200.0
2006-11-13 14:30:00,28.04,28.07,28.01,28.05,41200.0,24.3412,24.3673,24.3152,24.3499,41200.0
2006-11-13 15:00:00,28.06,28.07,28.0,28.06,87600.0,24.3586,24.3673,24.3065,24.3586,87600.0
2006-11-13 15:30:00,28.06,28.09,28.04,28.05,83500.0,24.3586,24.3846,24.3412,24.3499,83500.0
2006-11-14 09:30:00,28.14,28.14,27.8,27.81,45400.0,24.428,24.428,24.1329,24.1416,45400.0
2006-11-14 10:00:00,27.81,27.93,27.79,27.8,53300.0,24.1416,24.2458,24.1242,24.1329,53300.0
2006-11-14 10:30:00,27.81,27.88,27.78,27.86,56400.0,24.1416,24.2023,24.1155,24.185,56400.0
2006-11-14 11:00:00,27.86,27.91,27.84,27.89,55600.0,24.185,24.2284,24.1676,24.211,55600.0
2006-11-14 11:30:00,27.9,27.9,27.86,27.87,21100.0,24.2197,24.2197,24.185,24.1937,21100.0
2006-11-14 12:00:00,27.87,27.87,27.82,27.82,29500.0,24.1937,24.1937,24.1503,24.1503,29500.0
2006-11-14 12:30:00,27.82,27.91,27.81,27.89,50000.0,24.1503,24.2284,24.1416,24.211,50000.0
2006-11-14 13:00:00,27.89,27.95,27.89,27.92,38000.0,24.211,24.2631,24.211,24.2371,38000.0
2006-11-14 13:30:00,27.93,27.98,27.91,27.95,35600.0,24.2458,24.2892,24.2284,24.2631,35600.0
2006-11-14 14:00:00,27.96,27.97,27.9,27.96,46300.0,24.2718,24.2805,24.2197,24.2718,46300.0
2006-11-14 14:30:00,27.96,28.12,27.95,28.1,67900.0,24.2718,24.4107,24.2631,24.3933,67900.0
2006-11-14 15:00:00,28.09,28.14,28.04,28.1,105400.0,24.3846,24.428,24.3412,24.3933,105400.0
2006-11-14 15:30:00,28.09,28.11,28.06,28.1,141900.0,24.3846,24.402,24.3586,24.3933,141900.0
2006-11-15 09:30:00,28.04,28.06,27.89,28.06,48500.0,24.3412,24.3586,24.211,24.3586,48500.0
2006-11-15 10:00:00,28.05,28.08,27.98,27.99,26100.0,24.3499,24.376,24.2892,24.2978,26100.0
2006-11-15 10:30:00,27.99,28.0,27.85,27.87,43400.0,24.2978,24.3065,24.1763,24.1937,43400.0
2006-11-15 11:00:00,27.87,27.94,27.87,27.93,36100.0,24.1937,24.2544,24.1937,24.2458,36100.0
2006-11-15 11:30:00,27.92,27.98,27.9,27.97,30700.0,24.2371,24.2892,24.2197,24.2805,30700.0
2006-11-15 12:00:00,27.98,28.04,27.95,28.02,45000.0,24.2892,24.3412,24.2631,24.3239,45000.0
2006-11-15 12:30:00,28.01,28.01,27.94,27.95,65000.0,24.3152,24.3152,24.2544,24.2631,65000.0
2006-11-15 13:00:00,27.97,27.98,27.88,27.88,65800.0,24.2805,24.2892,24.2023,24.2023,65800.0
2006-11-15 13:30:00,27.88,27.92,27.87,27.88,66400.0,24.2023,24.2371,24.1937,24.2023,66400.0
2006-11-15 14:00:00,27.88,28.01,27.85,27.95,86600.0,24.2023,24.3152,24.1763,24.2631,86600.0
2006-11-15 14:30:00,27.94,27.94,27.85,27.88,53900.0,24.2544,24.2544,24.1763,24.2023,53900.0
2006-11-15 15:00:00,27.87,28.02,27.85,27.87,156300.0,24.1937,24.3239,24.1763,24.1937,156300.0
2006-11-15 15:30:00,27.88,27.92,27.87,27.91,98300.0,24.2023,24.2371,24.1937,24.2284,98300.0
2006-11-16 09:30:00,27.95,28.02,27.9,27.96,41600.0,24.2631,24.3239,24.2197,24.2718,41600.0
2006-11-16 10:00:00,27.95,27.97,27.86,27.86,52600.0,24.2631,24.2805,24.185,24.185,52600.0
2006-11-16 10:30:00,27.88,27.92,27.8,27.86,76300.0,24.2023,24.2371,24.1329,24.185,76300.0
2006-11-16 11:00:00,27.84,27.85,27.77,27.77,88800.0,24.1676,24.1763,24.1069,24.1069,88800.0
2006-11-16 11:30:00,27.77,27.83,27.76,27.8,94200.0,24.1069,24.1589,24.0982,24.1329,94200.0
2006-11-16 12:00:00,27.79,27.84,27.78,27.8,45600.0,24.1242,24.1676,24.1155,24.1329,45600.0
2006-11-16 12:30:00,27.79,27.8,27.76,27.78,20800.0,24.1242,24.1329,24.0982,24.1155,20800.0
2006-11-16 13:00:00,27.78,27.8,27.68,27.71,74000.0,24.1155,24.1329,24.0287,24.0548,74000.0
2006-11-16 13:30:00,27.71,27.9,27.71,27.86,78300.0,24.0548,24.2197,24.0548,24.185,78300.0
2006-11-16 14:00:00,27.86,27.86,27.8,27.85,62800.0,24.185,24.185,24.1329,24.1763,62800.0
2006-11-16 14:30:00,27.84,27.89,27.81,27.85,142600.0,24.1676,24.211,24.1416,24.1763,142600.0
2006-11-16 15:00:00,27.86,28.01,27.85,28.01,109900.0,24.185,24.3152,24.1763,24.3152,109900.0
2006-11-16 15:30:00,28.01,28.09,27.98,28.06,186900.0,24.3152,24.3846,24.2892,24.3586,186900.0
2006-11-17 09:30:00,28.08,28.19,27.93,27.97,167000.0,24.376,24.4715,24.2458,24.2805,167000.0
2006-11-17 10:00:00,27.97,27.99,27.96,27.99,46600.0,24.2805,24.2978,24.2718,24.2978,46600.0
2006-11-17 10:30:00,27.98,28.11,27.98,28.04,38000.0,24.2892,24.402,24.2892,24.3412,38000.0
2006-11-17 11:00:00,28.04,28.08,27.97,28.08,68000.0,24.3412,24.376,24.2805,24.376,68000.0
2006-11-17 11:30:00,28.07,28.1,28.05,28.05,21000.0,24.3673,24.3933,24.3499,24.3499,21000.0
2006-11-17 12:00:00,28.05,28.07,28.02,28.04,28100.0,24.3499,24.3673,24.3239,24.3412,28100.0
2006-11-17 12:30:00,28.03,28.05,27.98,27.98,27400.0,24.3326,24.3499,24.2892,24.2892,27400.0
2006-11-17 13:00:00,27.98,28.0,27.95,27.96,37600.0,24.2892,24.3065,24.2631,24.2718,37600.0
2006-11-17 13:30:00,27.96,27.96,27.89,27.91,39900.0,24.2718,24.2718,24.211,24.2284,39900.0
2006-11-17 14:00:00,27.9,27.95,27.88,27.9,34200.0,24.2197,24.2631,24.2023,24.2197,34200.0
2006-11-17 14:30:00,27.89,27.91,27.88,27.9,34500.0,24.211,24.2284,24.2023,24.2197,34500.0
2006-11-17 15:00:00,27.89,27.9,27.81,27.82,66800.0,24.211,24.2197,24.1416,24.1503,66800.0
2006-11-17 15:30:00,27.81,27.89,27.81,27.86,99400.0,24.1416,24.211,24.1416,24.185,99400.0
2006-11-20 09:30:00,27.93,27.95,27.76,27.77,38000.0,24.2458,24.2631,24.0982,24.1069,38000.0
2006-11-20 10:00:00,27.77,27.88,27.76,27.87,34100.0,24.1069,24.2023,24.0982,24.1937,34100.0
2006-11-20 10:30:00,27.85,27.94,27.85,27.92,38100.0,24.1763,24.2544,24.1763,24.2371,38100.0
2006-11-20 11:00:00,27.92,27.93,27.88,27.88,38500.0,24.2371,24.2458,24.2023,24.2023,38500.0
2006-11-20 11:30:00,27.88,27.88,27.84,27.85,53700.0,24.2023,24.2023,24.1676,24.1763,53700.0
2006-11-20 12:00:00,27.85,27.89,27.84,27.85,31500.0,24.1763,24.211,24.1676,24.1763,31500.0
2006-11-20 12:30:00,27.84,27.88,27.8,27.88,63900.0,24.1676,24.2023,24.1329,24.2023,63900.0
2006-11-20 13:00:00,27.88,27.9,27.86,27.89,27600.0,24.2023,24.2197,24.185,24.211,27600.0
2006-11-20 13:30:00,27.89,27.91,27.85,27.85,24700.0,24.211,24.2284,24.1763,24.1763,24700.0
2006-11-20 14:00:00,27.84,27.87,27.75,27.75,36000.0,24.1676,24.1937,24.0895,24.0895,36000.0
2006-11-20 14:30:00,27.75,27.79,27.68,27.78,65600.0,24.0895,24.1242,24.0287,24.1155,65600.0
2006-11-20 15:00:00,27.78,27.79,27.74,27.77,42200.0,24.1155,24.1242,24.0808,24.1069,42200.0
2006-11-20 15:30:00,27.76,27.81,27.75,27.8,86500.0,24.0982,24.1416,24.0895,24.1329,86500.0
2006-11-21 09:30:00,27.82,27.85,27.59,27.85,165500.0,24.1503,24.1763,23.9506,24.1763,165500.0
2006-11-21 10:00:00,27.85,27.86,27.82,27.85,74500.0,24.1763,24.185,24.1503,24.1763,74500.0
2006-11-21 10:30:00,27.85,27.89,27.85,27.87,123300.0,24.1763,24.211,24.1763,24.1937,123300.0
2006-11-21 11:00:00,27.86,27.88,27.84,27.86,47300.0,24.185,24.2023,24.1676,24.185,47300.0
2006-11-21 11:30:00,27.86,27.9,27.82,27.88,72800.0,24.185,24.2197,24.1503,24.2023,72800.0
2006-11-21 12:00:00,27.88,27.91,27.87,27.9,48600.0,24.2023,24.2284,24.1937,24.2197,48600.0
2006-11-21 12:30:00,27.9,27.93,27.9,27.92,24900.0,24.2197,24.2458,24.2197,24.2371,24900.0
2006-11-21 13:00:00,27.92,27.94,27.89,27.91,59200.0,24.2371,24.2544,24.211,24.2284,59200.0
2006-11-21 13:30:00,27.92,27.93,27.87,27.92,50800.0,24.2371,24.2458,24.1937,24.2371,50800.0
2006-11-21 14:00:00,27.92,27.93,27.88,27.89,29900.0,24.2371,24.2458,24.2023,24.211,29900.0
2006-11-21 14:30:00,27.9,27.9,27.83,27.86,55800.0,24.2197,24.2197,24.1589,24.185,55800.0
2006-11-21 15:00:00,27.86,27.88,27.83,27.83,61700.0,24.185,24.2023,24.1589,24.1589,61700.0
2006-11-21 15:30:00,27.83,27.85,27.74,27.75,271200.0,24.1589,24.1763,24.0808,24.0895,271200.0
2006-11-22 09:30:00,27.79,27.84,27.7,27.73,59000.0,24.1242,24.1676,24.0461,24.0721,59000.0
2006-11-22 10:00:00,27.72,27.77,27.71,27.75,85100.0,24.0635,24.1069,24.0548,24.0895,85100.0
2006-11-22 10:30:00,27.75,27.82,27.7,27.82,84400.0,24.0895,24.1503,24.0461,24.1503,84400.0
2006-11-22 11:00:00,27.83,27.86,27.79,27.81,62800.0,24.1589,24.185,24.1242,24.1416,62800.0
2006-11-22 11:30:00,27.8,27.81,27.76,27.76,36800.0,24.1329,24.1416,24.0982,24.0982,36800.0
2006-11-22 12:00:00,27.76,27.77,27.74,27.77,46000.0,24.0982,24.1069,24.0808,24.1069,46000.0
2006-11-22 12:30:00,27.77,27.77,27.67,27.68,31000.0,24.1069,24.1069,24.02,24.0287,31000.0
2006-11-22 13:00:00,27.67,27.75,27.67,27.71,102100.0,24.02,24.0895,24.02,24.0548,102100.0
2006-11-22 13:30:00,27.72,27.77,27.71,27.73,42900.0,24.0635,24.1069,24.0548,24.0721,42900.0
2006-11-22 14:00:00,27.73,27.77,27.71,27.76,33400.0,24.0721,24.1069,24.0548,24.0982,33400.0
2006-11-22 14:30:00,27.76,27.8,27.72,27.8,74700.0,24.0982,24.1329,24.0635,24.1329,74700.0
2006-11-22 15:00:00,27.8,27.84,27.77,27.8,84800.0,24.1329,24.1676,24.1069,24.1329,84800.0
2006-11-22 15:30:00,27.79,27.85,27.79,27.82,72200.0,24.1242,24.1763,24.1242,24.1503,72200.0
2006-11-24 09:30:00,27.65,27.77,27.6,27.74,53300.0,24.0027,24.1069,23.9593,24.0808,53300.0
2006-11-24 10:00:00,27.73,27.75,27.58,27.64,182800.0,24.0721,24.0895,23.9419,23.994,182800.0
2006-11-24 10:30:00,27.65,27.7,27.64,27.68,31700.0,24.0027,24.0461,23.994,24.0287,31700.0
2006-11-24 11:00:00,27.68,27.68,27.6,27.63,78700.0,24.0287,24.0287,23.9593,23.9853,78700.0
2006-11-24 11:30:00,27.62,27.71,27.62,27.7,37600.0,23.9766,24.0548,23.9766,24.0461,37600.0
2006-11-24 12:00:00,27.7,27.72,27.69,27.72,46100.0,24.0461,24.0635,24.0374,24.0635,46100.0
2006-11-24 12:30:00,27.72,27.73,27.62,27.66,40900.0,24.0635,24.0721,23.9766,24.0114,40900.0
2006-11-24 13:00:00,27.66,27.67,27.63,27.63,9000.0,24.0114,24.02,23.9853,23.9853,9000.0
2006-11-24 13:30:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:00:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 14:30:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:00:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-24 15:30:00,27.63,27.63,27.63,27.63,0.0,23.9853,23.9853,23.9853,23.9853,0.0
2006-11-27 09:30:00,27.55,27.71,27.53,27.53,107800.0,23.9159,24.0548,23.8985,23.8985,107800.0
2006-11-27 10:00:00,27.53,27.54,27.44,27.5,65100.0,23.8985,23.9072,23.8204,23.8725,65100.0
2006-11-27 10:30:00,27.49,27.55,27.49,27.55,76800.0,23.8638,23.9159,23.8638,23.9159,76800.0
2006-11-27 11:00:00,27.56,27.57,27.46,27.48,79100.0,23.9246,23.9332,23.8377,23.8551,79100.0
2006-11-27 11:30:00,27.48,27.56,27.46,27.53,81800.0,23.8551,23.9246,23.8377,23.8985,81800.0
2006-11-27 12:00:00,27.53,27.56,27.51,27.52,24600.0,23.8985,23.9246,23.8812,23.8898,24600.0
2006-11-27 12:30:00,27.51,27.52,27.47,27.51,97300.0,23.8812,23.8898,23.8464,23.8812,97300.0
2006-11-27 13:00:00,27.51,27.55,27.5,27.54,41800.0,23.8812,23.9159,23.8725,23.9072,41800.0
2006-11-27 13:30:00,27.54,27.55,27.49,27.54,43400.0,23.9072,23.9159,23.8638,23.9072,43400.0
2006-11-27 14:00:00,27.54,27.56,27.49,27.51,50500.0,23.9072,23.9246,23.8638,23.8812,50500.0
2006-11-27 14:30:00,27.51,27.54,27.49,27.5,47700.0,23.8812,23.9072,23.8638,23.8725,47700.0
2006-11-27 15:00:00,27.5,27.52,27.49,27.51,76900.0,23.8725,23.8898,23.8638,23.8812,76900.0
2006-11-27 15:30:00,27.51,27.56,27.5,27.54,79600.0,23.8812,23.9246,23.8725,23.9072,79600.0
2006-11-28 09:30:00,27.9,28.15,27.81,27.81,240300.0,24.2197,24.4367,24.1416,24.1416,240300.0
2006-11-28 10:00:00,27.82,28.11,27.72,27.8,184800.0,24.1503,24.402,24.0635,24.1329,184800.0
2006-11-28 10:30:00,27.79,27.91,27.79,27.83,112600.0,24.1242,24.2284,24.1242,24.1589,112600.0
2006-11-28 11:00:00,27.83,27.97,27.81,27.9,125600.0,24.1589,24.2805,24.1416,24.2197,125600.0
2006-11-28 11:30:00,27.9,27.9,27.77,27.83,110500.0,24.2197,24.2197,24.1069,24.1589,110500.0
2006-11-28 12:00:00,27.82,27.9,27.81,27.86,82600.0,24.1503,24.2197,24.1416,24.185,82600.0
2006-11-28 12:30:00,27.87,27.88,27.76,27.86,133900.0,24.1937,24.2023,24.0982,24.185,133900.0
2006-11-28 13:00:00,27.86,27.94,27.82,27.89,77500.0,24.185,24.2544,24.1503,24.211,77500.0
2006-11-28 13:30:00,27.9,27.95,27.85,27.89,87500.0,24.2197,24.2631,24.1763,24.211,87500.0
2006-11-28 14:00:00,27.89,27.94,27.83,27.86,128500.0,24.211,24.2544,24.1589,24.185,128500.0
2006-11-28 14:30:00,27.86,27.88,27.77,27.78,101300.0,24.185,24.2023,24.1069,24.1155,101300.0
2006-11-28 15:00:00,27.79,27.8,27.75,27.76,94200.0,24.1242,24.1329,24.0895,24.0982,94200.0
2006-11-28 15:30:00,27.76,27.8,27.75,27.79,134500.0,24.0982,24.1329,24.0895,24.1242,134500.0
2006-11-29 09:30:00,27.85,27.87,27.75,27.86,72200.0,24.1763,24.1937,24.0895,24.185,72200.0
2006-11-29 10:00:00,27.87,27.87,27.72,27.72,62400.0,24.1937,24.1937,24.0635,24.0635,62400.0
2006-11-29 10:30:00,27.72,27.73,27.69,27.69,72800.0,24.0635,24.0721,24.0374,24.0374,72800.0
2006-11-29 11:00:00,27.69,27.79,27.67,27.76,58500.0,24.0374,24.1242,24.02,24.0982,58500.0
2006-11-29 11:30:00,27.76,27.79,27.75,27.79,27600.0,24.0982,24.1242,24.0895,24.1242,27600.0
2006-11-29 12:00:00,27.78,27.81,27.76,27.76,20800.0,24.1155,24.1416,24.0982,24.0982,20800.0
2006-11-29 12:30:00,27.76,27.81,27.76,27.79,26100.0,24.0982,24.1416,24.0982,24.1242,26100.0
2006-11-29 13:00:00,27.79,27.8,27.76,27.77,26700.0,24.1242,24.1329,24.0982,24.1069,26700.0
2006-11-29 13:30:00,27.77,27.81,27.7,27.79,41500.0,24.1069,24.1416,24.0461,24.1242,41500.0
2006-11-29 14:00:00,27.79,27.8,27.76,27.76,31800.0,24.1242,24.1329,24.0982,24.0982,31800.0
2006-11-29 14:30:00,27.76,27.84,27.76,27.84,50200.0,24.0982,24.1676,24.0982,24.1676,50200.0
2006-11-29 15:00:00,27.84,27.86,27.82,27.86,39500.0,24.1676,24.185,24.1503,24.185,39500.0
2006-11-29 15:30:00,27.86,27.89,27.84,27.84,87600.0,24.185,24.211,24.1676,24.1676,87600.0
2006-11-30 09:30:00,27.91,27.98,27.79,27.95,67500.0,24.2284,24.2892,24.1242,24.2631,67500.0
2006-11-30 10:00:00,27.94,27.94,27.84,27.85,44000.0,24.2544,24.2544,24.1676,24.1763,44000.0
2006-11-30 10:30:00,27.86,27.88,27.82,27.84,44300.0,24.185,24.2023,24.1503,24.1676,44300.0
2006-11-30 11:00:00,27.83,27.86,27.67,27.7,47500.0,24.1589,24.185,24.02,24.0461,47500.0
2006-11-30 11:30:00,27.71,27.72,27.62,27.67,56700.0,24.0548,24.0635,23.9766,24.02,56700.0
2006-11-30 12:00:00,27.67,27.71,27.66,27.71,43300.0,24.02,24.0548,24.0114,24.0548,43300.0
2006-11-30 12:30:00,27.71,27.83,27.7,27.8,54200.0,24.0548,24.1589,24.0461,24.1329,54200.0
2006-11-30 13:00:00,27.82,27.86,27.76,27.86,41600.0,24.1503,24.185,24.0982,24.185,41600.0
2006-11-30 13:30:00,27.86,27.87,27.8,27.84,42300.0,24.185,24.1937,24.1329,24.1676,42300.0
2006-11-30 14:00:00,27.84,27.96,27.84,27.96,102500.0,24.1676,24.2718,24.1676,24.2718,102500.0
2006-11-30 14:30:00,27.95,28.09,27.95,28.07,170200.0,24.2631,24.3846,24.2631,24.3673,170200.0
2006-11-30 15:00:00,28.06,28.1,28.03,28.08,95000.0,24.3586,24.3933,24.3326,24.376,95000.0
2006-11-30 15:30:00,28.08,28.08,27.93,27.93,180400.0,24.376,24.376,24.2458,24.2458,180400.0
2006-12-01 09:30:00,28.21,28.23,28.0,28.04,138600.0,24.4888,24.5062,24.3065,24.3412,138600.0
2006-12-01 10:00:00,28.03,28.05,27.92,27.94,59300.0,24.3326,24.3499,24.2371,24.2544,59300.0
2006-12-01 10:30:00,27.93,28.04,27.9,28.02,59000.0,24.2458,24.3412,24.2197,24.3239,59000.0
2006-12-01 11:00:00,28.01,28.06,28.0,28.04,100600.0,24.3152,24.3586,24.3065,24.3412,100600.0
2006-12-01 11:30:00,28.04,28.21,28.04,28.21,61200.0,24.3412,24.4888,24.3412,24.4888,61200.0
2006-12-01 12:00:00,28.21,28.21,28.12,28.12,58700.0,24.4888,24.4888,24.4107,24.4107,58700.0
2006-12-01 12:30:00,28.12,28.13,28.11,28.11,19800.0,24.4107,24.4194,24.402,24.402,19800.0
2006-12-01 13:00:00,28.11,28.15,28.08,28.15,71900.0,24.402,24.4367,24.376,24.4367,71900.0
2006-12-01 13:30:00,28.14,28.16,28.13,28.15,48900.0,24.428,24.4454,24.4194,24.4367,48900.0
2006-12-01 14:00:00,28.15,28.15,28.08,28.11,81600.0,24.4367,24.4367,24.376,24.402,81600.0
2006-12-01 14:30:00,28.11,28.11,28.01,28.05,98100.0,24.402,24.402,24.3152,24.3499,98100.0
2006-12-01 15:00:00,28.05,28.14,28.05,28.14,89400.0,24.3499,24.428,24.3499,24.428,89400.0
2006-12-01 15:30:00,28.13,28.14,28.1,28.14,187400.0,24.4194,24.428,24.3933,24.428,187400.0
2006-12-04 09:30:00,28.2,28.41,28.15,28.35,131700.0,24.4801,24.6624,24.4367,24.6103,131700.0
2006-12-04 10:00:00,28.35,28.38,28.25,28.26,31100.0,24.6103,24.6364,24.5235,24.5322,31100.0
2006-12-04 10:30:00,28.24,28.29,28.18,28.22,68000.0,24.5149,24.5583,24.4628,24.4975,68000.0
2006-12-04 11:00:00,28.21,28.3,28.2,28.25,50200.0,24.4888,24.5669,24.4801,24.5235,50200.0
2006-12-04 11:30:00,28.23,28.26,28.22,28.24,29700.0,24.5062,24.5322,24.4975,24.5149,29700.0
2006-12-04 12:00:00,28.24,28.28,28.2,28.2,38700.0,24.5149,24.5496,24.4801,24.4801,38700.0
2006-12-04 12:30:00,28.21,28.28,28.2,28.27,32300.0,24.4888,24.5496,24.4801,24.5409,32300.0
2006-12-04 13:00:00,28.28,28.32,28.22,28.23,112300.0,24.5496,24.5843,24.4975,24.5062,112300.0
2006-12-04 13:30:00,28.23,28.38,28.22,28.34,52700.0,24.5062,24.6364,24.4975,24.6017,52700.0
2006-12-04 14:00:00,28.33,28.33,28.26,28.3,75700.0,24.593,24.593,24.5322,24.5669,75700.0
2006-12-04 14:30:00,28.3,28.37,28.29,28.36,64300.0,24.5669,24.6277,24.5583,24.619,64300.0
2006-12-04 15:00:00,28.37,28.37,28.29,28.3,56700.0,24.6277,24.6277,24.5583,24.5669,56700.0
2006-12-04 15:30:00,28.29,28.31,28.18,28.25,156100.0,24.5583,24.5756,24.4628,24.5235,156100.0
2006-12-05 09:30:00,28.2,28.29,28.15,28.18,67000.0,24.4801,24.5583,24.4367,24.4628,67000.0
2006-12-05 10:00:00,28.17,28.27,28.17,28.18,69100.0,24.4541,24.5409,24.4541,24.4628,69100.0
2006-12-05 10:30:00,28.17,28.18,28.11,28.16,58000.0,24.4541,24.4628,24.402,24.4454,58000.0
2006-12-05 11:00:00,28.17,28.17,28.11,28.13,59100.0,24.4541,24.4541,24.402,24.4194,59100.0
2006-12-05 11:30:00,28.13,28.25,28.12,28.23,105200.0,24.4194,24.5235,24.4107,24.5062,105200.0
2006-12-05 12:00:00,28.23,28.24,28.1,28.1,79300.0,24.5062,24.5149,24.3933,24.3933,79300.0
2006-12-05 12:30:00,28.11,28.11,28.04,28.08,93900.0,24.402,24.402,24.3412,24.376,93900.0
2006-12-05 13:00:00,28.08,28.1,28.06,28.06,43000.0,24.376,24.3933,24.3586,24.3586,43000.0
2006-12-05 13:30:00,28.06,28.1,28.04,28.09,57700.0,24.3586,24.3933,24.3412,24.3846,57700.0
2006-12-05 14:00:00,28.07,28.15,28.06,28.12,42700.0,24.3673,24.4367,24.3586,24.4107,42700.0
2006-12-05 14:30:00,28.12,28.14,28.1,28.11,38800.0,24.4107,24.428,24.3933,24.402,38800.0
2006-12-05 15:00:00,28.1,28.13,28.1,28.11,53200.0,24.3933,24.4194,24.3933,24.402,53200.0
2006-12-05 15:30:00,28.11,28.15,28.07,28.09,100700.0,24.402,24.4367,24.3673,24.3846,100700.0
2006-12-06 09:30:00,28.05,28.15,28.03,28.12,76800.0,24.3499,24.4367,24.3326,24.4107,76800.0
2006-12-06 10:00:00,28.12,28.24,28.04,28.23,85000.0,24.4107,24.5149,24.3412,24.5062,85000.0
2006-12-06 10:30:00,28.22,28.23,28.15,28.21,36600.0,24.4975,24.5062,24.4367,24.4888,36600.0
2006-12-06 11:00:00,28.21,28.27,28.21,28.24,38700.0,24.4888,24.5409,24.4888,24.5149,38700.0
2006-12-06 11:30:00,28.24,28.25,28.21,28.22,48500.0,24.5149,24.5235,24.4888,24.4975,48500.0
2006-12-06 12:00:00,28.22,28.25,28.13,28.14,60900.0,24.4975,24.5235,24.4194,24.428,60900.0
2006-12-06 12:30:00,28.14,28.16,28.1,28.11,52500.0,24.428,24.4454,24.3933,24.402,52500.0
2006-12-06 13:00:00,28.12,28.16,28.1,28.15,33200.0,24.4107,24.4454,24.3933,24.4367,33200.0
2006-12-06 13:30:00,28.13,28.14,28.07,28.08,32600.0,24.4194,24.428,24.3673,24.376,32600.0
2006-12-06 14:00:00,28.08,28.1,28.07,28.09,32400.0,24.376,24.3933,24.3673,24.3846,32400.0
2006-12-06 14:30:00,28.09,28.1,28.06,28.08,28100.0,24.3846,24.3933,24.3586,24.376,28100.0
2006-12-06 15:00:00,28.08,28.08,28.01,28.04,58400.0,24.376,24.376,24.3152,24.3412,58400.0
2006-12-06 15:30:00,28.03,28.1,28.03,28.07,89100.0,24.3326,24.3933,24.3326,24.3673,89100.0
2006-12-07 09:30:00,28.11,28.2,28.05,28.15,57400.0,24.402,24.4801,24.3499,24.4367,57400.0
2006-12-07 10:00:00,28.15,28.17,28.1,28.15,37200.0,24.4367,24.4541,24.3933,24.4367,37200.0
2006-12-07 10:30:00,28.15,28.19,28.08,28.15,40900.0,24.4367,24.4715,24.376,24.4367,40900.0
2006-12-07 11:00:00,28.16,28.17,28.14,28.16,32500.0,24.4454,24.4541,24.428,24.4454,32500.0
2006-12-07 11:30:00,28.16,28.2,28.13,28.19,40600.0,24.4454,24.4801,24.4194,24.4715,40600.0
2006-12-07 12:00:00,28.2,28.2,28.16,28.19,23500.0,24.4801,24.4801,24.4454,24.4715,23500.0
2006-12-07 12:30:00,28.18,28.2,28.18,28.19,24700.0,24.4628,24.4801,24.4628,24.4715,24700.0
2006-12-07 13:00:00,28.19,28.2,28.17,28.19,63800.0,24.4715,24.4801,24.4541,24.4715,63800.0
2006-12-07 13:30:00,28.2,28.2,28.13,28.15,47400.0,24.4801,24.4801,24.4194,24.4367,47400.0
2006-12-07 14:00:00,28.16,28.2,28.15,28.16,33900.0,24.4454,24.4801,24.4367,24.4454,33900.0
2006-12-07 14:30:00,28.18,28.23,28.15,28.21,41900.0,24.4628,24.5062,24.4367,24.4888,41900.0
2006-12-07 15:00:00,28.2,28.23,28.17,28.21,46100.0,24.4801,24.5062,24.4541,24.4888,46100.0
2006-12-07 15:30:00,28.21,28.23,28.1,28.17,115200.0,24.4888,24.5062,24.3933,24.4541,115200.0
2006-12-08 09:30:00,28.15,28.21,28.09,28.18,23600.0,24.4367,24.4888,24.3846,24.4628,23600.0
2006-12-08 10:00:00,28.18,28.18,28.09,28.12,20000.0,24.4628,24.4628,24.3846,24.4107,20000.0
2006-12-08 10:30:00,28.14,28.17,28.1,28.17,16100.0,24.428,24.4541,24.3933,24.4541,16100.0
2006-12-08 11:00:00,28.15,28.2,28.14,28.18,29800.0,24.4367,24.4801,24.428,24.4628,29800.0
2006-12-08 11:30:00,28.2,28.22,28.14,28.15,24200.0,24.4801,24.4975,24.428,24.4367,24200.0
2006-12-08 12:00:00,28.14,28.17,28.13,28.15,20800.0,24.428,24.4541,24.4194,24.4367,20800.0
2006-12-08 12:30:00,28.14,28.14,28.1,28.14,31800.0,24.428,24.428,24.3933,24.428,31800.0
2006-12-08 13:00:00,28.14,28.14,28.12,28.13,16600.0,24.428,24.428,24.4107,24.4194,16600.0
2006-12-08 13:30:00,28.13,28.16,28.11,28.14,22000.0,24.4194,24.4454,24.402,24.428,22000.0
2006-12-08 14:00:00,28.14,28.2,28.14,28.17,65100.0,24.428,24.4801,24.428,24.4541,65100.0
2006-12-08 14:30:00,28.16,28.22,28.14,28.2,24300.0,24.4454,24.4975,24.428,24.4801,24300.0
2006-12-08 15:00:00,28.2,28.23,28.2,28.21,53200.0,24.4801,24.5062,24.4801,24.4888,53200.0
2006-12-08 15:30:00,28.21,28.24,28.19,28.19,82500.0,24.4888,24.5149,24.4715,24.4715,82500.0
2006-12-11 09:30:00,28.19,28.25,28.07,28.24,40900.0,24.4715,24.5235,24.3673,24.5149,40900.0
2006-12-11 10:00:00,28.23,28.29,28.0,28.02,114900.0,24.5062,24.5583,24.3065,24.3239,114900.0
2006-12-11 10:30:00,28.02,28.19,27.9,28.18,76600.0,24.3239,24.4715,24.2197,24.4628,76600.0
2006-12-11 11:00:00,28.18,28.19,28.11,28.17,38400.0,24.4628,24.4715,24.402,24.4541,38400.0
2006-12-11 11:30:00,28.16,28.2,28.15,28.18,49100.0,24.4454,24.4801,24.4367,24.4628,49100.0
2006-12-11 12:00:00,28.17,28.17,28.12,28.16,33800.0,24.4541,24.4541,24.4107,24.4454,33800.0
2006-12-11 12:30:00,28.17,28.2,28.14,28.18,25400.0,24.4541,24.4801,24.428,24.4628,25400.0
2006-12-11 13:00:00,28.19,28.23,28.18,28.21,27600.0,24.4715,24.5062,24.4628,24.4888,27600.0
2006-12-11 13:30:00,28.22,28.22,28.17,28.21,31000.0,24.4975,24.4975,24.4541,24.4888,31000.0
2006-12-11 14:00:00,28.21,28.23,28.2,28.23,15800.0,24.4888,24.5062,24.4801,24.5062,15800.0
2006-12-11 14:30:00,28.22,28.27,28.21,28.21,35700.0,24.4975,24.5409,24.4888,24.4888,35700.0
2006-12-11 15:00:00,28.22,28.23,28.14,28.17,33200.0,24.4975,24.5062,24.428,24.4541,33200.0
2006-12-11 15:30:00,28.17,28.21,28.16,28.19,38000.0,24.4541,24.4888,24.4454,24.4715,38000.0
2006-12-12 09:30:00,28.13,28.37,28.07,28.36,55300.0,24.4194,24.6277,24.3673,24.619,55300.0
2006-12-12 10:00:00,28.35,28.38,28.31,28.38,40900.0,24.6103,24.6364,24.5756,24.6364,40900.0
2006-12-12 10:30:00,28.38,28.39,28.34,28.36,31400.0,24.6364,24.6451,24.6017,24.619,31400.0
2006-12-12 11:00:00,28.35,28.38,28.34,28.37,32500.0,24.6103,24.6364,24.6017,24.6277,32500.0
2006-12-12 11:30:00,28.37,28.38,28.35,28.38,22700.0,24.6277,24.6364,24.6103,24.6364,22700.0
2006-12-12 12:00:00,28.37,28.41,28.35,28.36,76400.0,24.6277,24.6624,24.6103,24.619,76400.0
2006-12-12 12:30:00,28.35,28.41,28.35,28.39,24000.0,24.6103,24.6624,24.6103,24.6451,24000.0
2006-12-12 13:00:00,28.39,28.42,28.39,28.42,34100.0,24.6451,24.6711,24.6451,24.6711,34100.0
2006-12-12 13:30:00,28.42,28.46,28.41,28.45,48900.0,24.6711,24.7058,24.6624,24.6972,48900.0
2006-12-12 14:00:00,28.45,28.49,28.44,28.47,65300.0,24.6972,24.7319,24.6885,24.7145,65300.0
2006-12-12 14:30:00,28.47,28.51,28.42,28.51,52600.0,24.7145,24.7492,24.6711,24.7492,52600.0
2006-12-12 15:00:00,28.5,28.59,28.5,28.56,74100.0,24.7406,24.8187,24.7406,24.7926,74100.0
2006-12-12 15:30:00,28.57,28.64,28.55,28.57,143900.0,24.8013,24.8621,24.784,24.8013,143900.0
2006-12-13 09:30:00,28.7,28.72,28.38,28.39,144500.0,24.9142,24.9315,24.6364,24.6451,144500.0
2006-12-13 10:00:00,28.39,28.47,28.25,28.26,85600.0,24.6451,24.7145,24.5235,24.5322,85600.0
2006-12-13 10:30:00,28.26,28.28,28.2,28.24,63300.0,24.5322,24.5496,24.4801,24.5149,63300.0
2006-12-13 11:00:00,28.25,28.31,28.22,28.25,69900.0,24.5235,24.5756,24.4975,24.5235,69900.0
2006-12-13 11:30:00,28.25,28.28,28.23,28.28,38600.0,24.5235,24.5496,24.5062,24.5496,38600.0
2006-12-13 12:00:00,28.28,28.36,28.27,28.35,44500.0,24.5496,24.619,24.5409,24.6103,44500.0
2006-12-13 12:30:00,28.34,28.35,28.32,28.32,21200.0,24.6017,24.6103,24.5843,24.5843,21200.0
2006-12-13 13:00:00,28.32,28.33,28.31,28.32,16300.0,24.5843,24.593,24.5756,24.5843,16300.0
2006-12-13 13:30:00,28.31,28.31,28.28,28.29,32200.0,24.5756,24.5756,24.5496,24.5583,32200.0
2006-12-13 14:00:00,28.29,28.37,28.29,28.35,46300.0,24.5583,24.6277,24.5583,24.6103,46300.0
2006-12-13 14:30:00,28.36,28.37,28.34,28.35,32000.0,24.619,24.6277,24.6017,24.6103,32000.0
2006-12-13 15:00:00,28.35,28.43,28.35,28.42,50900.0,24.6103,24.6798,24.6103,24.6711,50900.0
2006-12-13 15:30:00,28.42,28.43,28.35,28.41,141400.0,24.6711,24.6798,24.6103,24.6624,141400.0
2006-12-14 09:30:00,28.29,28.55,28.25,28.51,69700.0,24.5583,24.784,24.5235,24.7492,69700.0
2006-12-14 10:00:00,28.51,28.52,28.13,28.39,80300.0,24.7492,24.7579,24.4194,24.6451,80300.0
2006-12-14 10:30:00,28.38,28.39,28.37,28.38,59900.0,24.6364,24.6451,24.6277,24.6364,59900.0
2006-12-14 11:00:00,28.37,28.4,28.37,28.38,30300.0,24.6277,24.6538,24.6277,24.6364,30300.0
2006-12-14 11:30:00,28.38,28.44,28.36,28.38,35700.0,24.6364,24.6885,24.619,24.6364,35700.0
2006-12-14 12:00:00,28.37,28.41,28.37,28.37,31300.0,24.6277,24.6624,24.6277,24.6277,31300.0
2006-12-14 12:30:00,28.38,28.41,28.37,28.4,38800.0,24.6364,24.6624,24.6277,24.6538,38800.0
2006-12-14 13:00:00,28.39,28.43,28.38,28.4,44700.0,24.6451,24.6798,24.6364,24.6538,44700.0
2006-12-14 13:30:00,28.39,28.42,28.38,28.38,37400.0,24.6451,24.6711,24.6364,24.6364,37400.0
2006-12-14 14:00:00,28.38,28.39,28.37,28.38,48700.0,24.6364,24.6451,24.6277,24.6364,48700.0
2006-12-14 14:30:00,28.37,28.4,28.37,28.4,32200.0,24.6277,24.6538,24.6277,24.6538,32200.0
2006-12-14 15:00:00,28.39,28.41,28.37,28.39,45200.0,24.6451,24.6624,24.6277,24.6451,45200.0
2006-12-14 15:30:00,28.38,28.46,28.38,28.4,97800.0,24.6364,24.7058,24.6364,24.6538,97800.0
2006-12-15 09:30:00,28.48,28.6,28.39,28.48,290700.0,24.7232,24.8274,24.6451,24.7232,290700.0
2006-12-15 10:00:00,28.47,28.61,28.46,28.56,23400.0,24.7145,24.8361,24.7058,24.7926,23400.0
2006-12-15 10:30:00,28.55,28.62,28.55,28.59,32800.0,24.784,24.8447,24.784,24.8187,32800.0
2006-12-15 11:00:00,28.58,28.58,28.47,28.47,23400.0,24.81,24.81,24.7145,24.7145,23400.0
2006-12-15 11:30:00,28.47,28.51,28.45,28.5,34900.0,24.7145,24.7492,24.6972,24.7406,34900.0
2006-12-15 12:00:00,28.49,28.49,28.36,28.38,36500.0,24.7319,24.7319,24.619,24.6364,36500.0
2006-12-15 12:30:00,28.38,28.41,28.37,28.4,17400.0,24.6364,24.6624,24.6277,24.6538,17400.0
2006-12-15 13:00:00,28.4,28.45,28.39,28.42,23200.0,24.6538,24.6972,24.6451,24.6711,23200.0
2006-12-15 13:30:00,28.42,28.42,28.36,28.37,34200.0,24.6711,24.6711,24.619,24.6277,34200.0
2006-12-15 14:00:00,28.38,28.4,28.35,28.36,49300.0,24.6364,24.6538,24.6103,24.619,49300.0
2006-12-15 14:30:00,28.36,28.37,28.32,28.36,29800.0,24.619,24.6277,24.5843,24.619,29800.0
2006-12-15 15:00:00,28.35,28.35,28.3,28.31,55200.0,24.6103,24.6103,24.5669,24.5756,55200.0
2006-12-15 15:30:00,28.31,28.32,28.24,28.29,107900.0,24.5756,24.5843,24.5149,24.5583,107900.0
2006-12-18 09:30:00,28.21,28.45,28.16,28.41,42600.0,24.4888,24.6972,24.4454,24.6624,42600.0
2006-12-18 10:00:00,28.44,28.44,28.21,28.21,32000.0,24.6885,24.6885,24.4888,24.4888,32000.0
2006-12-18 10:30:00,28.23,28.3,28.2,28.2,50000.0,24.5062,24.5669,24.4801,24.4801,50000.0
2006-12-18 11:00:00,28.2,28.34,28.18,28.31,60900.0,24.4801,24.6017,24.4628,24.5756,60900.0
2006-12-18 11:30:00,28.31,28.35,28.25,28.25,21000.0,24.5756,24.6103,24.5235,24.5235,21000.0
2006-12-18 12:00:00,28.23,28.26,28.18,28.2,27100.0,24.5062,24.5322,24.4628,24.4801,27100.0
2006-12-18 12:30:00,28.2,28.28,28.19,28.26,32600.0,24.4801,24.5496,24.4715,24.5322,32600.0
2006-12-18 13:00:00,28.26,28.26,28.18,28.26,20200.0,24.5322,24.5322,24.4628,24.5322,20200.0
2006-12-18 13:30:00,28.26,28.28,28.23,28.25,24400.0,24.5322,24.5496,24.5062,24.5235,24400.0
2006-12-18 14:00:00,28.24,28.25,28.2,28.2,18000.0,24.5149,24.5235,24.4801,24.4801,18000.0
2006-12-18 14:30:00,28.2,28.25,28.15,28.17,28500.0,24.4801,24.5235,24.4367,24.4541,28500.0
2006-12-18 15:00:00,28.17,28.23,28.12,28.21,56100.0,24.4541,24.5062,24.4107,24.4888,56100.0
2006-12-18 15:30:00,28.21,28.24,28.19,28.21,104400.0,24.4888,24.5149,24.4715,24.4888,104400.0
2006-12-19 09:30:00,28.1,28.27,28.07,28.07,47500.0,24.3933,24.5409,24.3673,24.3673,47500.0
2006-12-19 10:00:00,28.08,28.11,27.99,27.99,59400.0,24.376,24.402,24.2978,24.2978,59400.0
2006-12-19 10:30:00,27.99,28.03,27.99,28.03,38600.0,24.2978,24.3326,24.2978,24.3326,38600.0
2006-12-19 11:00:00,28.03,28.04,27.91,27.91,44800.0,24.3326,24.3412,24.2284,24.2284,44800.0
2006-12-19 11:30:00,27.91,27.92,27.9,27.9,51900.0,24.2284,24.2371,24.2197,24.2197,51900.0
2006-12-19 12:00:00,27.91,27.92,27.81,27.87,75900.0,24.2284,24.2371,24.1416,24.1937,75900.0
2006-12-19 12:30:00,27.88,27.98,27.88,27.98,36100.0,24.2023,24.2892,24.2023,24.2892,36100.0
2006-12-19 13:00:00,27.98,28.0,27.97,27.99,42700.0,24.2892,24.3065,24.2805,24.2978,42700.0
2006-12-19 13:30:00,27.99,28.05,27.98,28.05,51600.0,24.2978,24.3499,24.2892,24.3499,51600.0
2006-12-19 14:00:00,28.05,28.11,28.04,28.1,65400.0,24.3499,24.402,24.3412,24.3933,65400.0
2006-12-19 14:30:00,28.1,28.13,28.09,28.11,80100.0,24.3933,24.4194,24.3846,24.402,80100.0
2006-12-19 15:00:00,28.11,28.13,28.05,28.05,68400.0,24.402,24.4194,24.3499,24.3499,68400.0
2006-12-19 15:30:00,28.06,28.07,27.98,28.0,204500.0,24.3586,24.3673,24.2892,24.3065,204500.0
2006-12-20 09:30:00,27.87,28.09,27.87,28.08,125100.0,24.1937,24.3846,24.1937,24.376,125100.0
2006-12-20 10:00:00,28.08,28.14,28.02,28.11,48200.0,24.376,24.428,24.3239,24.402,48200.0
2006-12-20 10:30:00,28.11,28.15,28.02,28.02,31800.0,24.402,24.4367,24.3239,24.3239,31800.0
2006-12-20 11:00:00,28.03,28.05,27.95,28.02,123800.0,24.3326,24.3499,24.2631,24.3239,123800.0
2006-12-20 11:30:00,28.02,28.08,28.02,28.07,26400.0,24.3239,24.376,24.3239,24.3673,26400.0
2006-12-20 12:00:00,28.07,28.08,28.04,28.04,21300.0,24.3673,24.376,24.3412,24.3412,21300.0
2006-12-20 12:30:00,28.03,28.04,28.0,28.01,21500.0,24.3326,24.3412,24.3065,24.3152,21500.0
2006-12-20 13:00:00,28.01,28.02,27.96,28.0,39300.0,24.3152,24.3239,24.2718,24.3065,39300.0
2006-12-20 13:30:00,28.0,28.02,27.98,28.02,31200.0,24.3065,24.3239,24.2892,24.3239,31200.0
2006-12-20 14:00:00,28.02,28.08,28.02,28.02,34100.0,24.3239,24.376,24.3239,24.3239,34100.0
2006-12-20 14:30:00,28.02,28.03,27.99,27.99,30100.0,24.3239,24.3326,24.2978,24.2978,30100.0
2006-12-20 15:00:00,28.0,28.02,27.99,28.02,57900.0,24.3065,24.3239,24.2978,24.3239,57900.0
2006-12-20 15:30:00,28.01,28.03,27.96,28.0,75300.0,24.3152,24.3326,24.2718,24.3065,75300.0
2006-12-21 09:30:00,27.95,28.0,27.79,27.88,105200.0,24.2631,24.3065,24.1242,24.2023,105200.0
2006-12-21 10:00:00,27.86,27.97,27.83,27.97,77400.0,24.185,24.2805,24.1589,24.2805,77400.0
2006-12-21 10:30:00,27.97,28.05,27.9,27.97,102300.0,24.2805,24.3499,24.2197,24.2805,102300.0
2006-12-21 11:00:00,27.96,28.08,27.96,28.07,38300.0,24.2718,24.376,24.2718,24.3673,38300.0
2006-12-21 11:30:00,28.07,28.08,28.04,28.08,27200.0,24.3673,24.376,24.3412,24.376,27200.0
2006-12-21 12:00:00,28.07,28.12,27.98,27.98,80700.0,24.3673,24.4107,24.2892,24.2892,80700.0
2006-12-21 12:30:00,27.99,27.99,27.84,27.84,89400.0,24.2978,24.2978,24.1676,24.1676,89400.0
2006-12-21 13:00:00,27.84,27.91,27.83,27.9,95000.0,24.1676,24.2284,24.1589,24.2197,95000.0
2006-12-21 13:30:00,27.9,27.93,27.85,27.89,54500.0,24.2197,24.2458,24.1763,24.211,54500.0
2006-12-21 14:00:00,27.88,27.95,27.82,27.92,71200.0,24.2023,24.2631,24.1503,24.2371,71200.0
2006-12-21 14:30:00,27.91,27.99,27.88,27.96,45200.0,24.2284,24.2978,24.2023,24.2718,45200.0
2006-12-21 15:00:00,27.96,28.0,27.95,27.97,45500.0,24.2718,24.3065,24.2631,24.2805,45500.0
2006-12-21 15:30:00,27.99,28.06,27.98,28.04,162900.0,24.2978,24.3586,24.2892,24.3412,162900.0
2006-12-22 09:30:00,28.12,28.2,27.94,28.17,86300.0,24.4107,24.4801,24.2544,24.4541,86300.0
2006-12-22 10:00:00,28.18,28.23,28.15,28.22,38700.0,24.4628,24.5062,24.4367,24.4975,38700.0
2006-12-22 10:30:00,28.2,28.25,28.18,28.21,36300.0,24.4801,24.5235,24.4628,24.4888,36300.0
2006-12-22 11:00:00,28.22,28.31,28.21,28.21,57000.0,24.4975,24.5756,24.4888,24.4888,57000.0
2006-12-22 11:30:00,28.23,28.26,28.22,28.24,19400.0,24.5062,24.5322,24.4975,24.5149,19400.0
2006-12-22 12:00:00,28.23,28.24,28.15,28.17,39200.0,24.5062,24.5149,24.4367,24.4541,39200.0
2006-12-22 12:30:00,28.16,28.26,28.11,28.26,33400.0,24.4454,24.5322,24.402,24.5322,33400.0
2006-12-22 13:00:00,28.25,28.31,28.2,28.3,42500.0,24.5235,24.5756,24.4801,24.5669,42500.0
2006-12-22 13:30:00,28.31,28.33,28.29,28.33,38100.0,24.5756,24.593,24.5583,24.593,38100.0
2006-12-22 14:00:00,28.33,28.4,28.32,28.37,65800.0,24.593,24.6538,24.5843,24.6277,65800.0
2006-12-22 14:30:00,28.36,28.42,28.32,28.42,84000.0,24.619,24.6711,24.5843,24.6711,84000.0
2006-12-22 15:00:00,28.42,28.48,28.38,28.41,78300.0,24.6711,24.7232,24.6364,24.6624,78300.0
2006-12-22 15:30:00,28.4,28.43,28.38,28.4,92900.0,24.6538,24.6798,24.6364,24.6538,92900.0
2006-12-26 09:30:00,28.43,28.48,28.3,28.46,29200.0,24.6798,24.7232,24.5669,24.7058,29200.0
2006-12-26 10:00:00,28.46,28.47,28.33,28.4,73100.0,24.7058,24.7145,24.593,24.6538,73100.0
2006-12-26 10:30:00,28.38,28.42,28.36,28.41,11100.0,24.6364,24.6711,24.619,24.6624,11100.0
2006-12-26 11:00:00,28.41,28.46,28.38,28.44,28200.0,24.6624,24.7058,24.6364,24.6885,28200.0
2006-12-26 11:30:00,28.46,28.49,28.4,28.45,41100.0,24.7058,24.7319,24.6538,24.6972,41100.0
2006-12-26 12:00:00,28.45,28.49,28.4,28.49,26500.0,24.6972,24.7319,24.6538,24.7319,26500.0
2006-12-26 12:30:00,28.48,28.49,28.44,28.47,38900.0,24.7232,24.7319,24.6885,24.7145,38900.0
2006-12-26 13:00:00,28.47,28.48,28.43,28.47,48900.0,24.7145,24.7232,24.6798,24.7145,48900.0
2006-12-26 13:30:00,28.47,28.54,28.46,28.53,59000.0,24.7145,24.7753,24.7058,24.7666,59000.0
2006-12-26 14:00:00,28.52,28.59,28.5,28.59,35800.0,24.7579,24.8187,24.7406,24.8187,35800.0
2006-12-26 14:30:00,28.6,28.62,28.59,28.61,143300.0,24.8274,24.8447,24.8187,24.8361,143300.0
2006-12-26 15:00:00,28.61,28.62,28.56,28.59,33800.0,24.8361,24.8447,24.7926,24.8187,33800.0
2006-12-26 15:30:00,28.59,28.63,28.57,28.6,68600.0,24.8187,24.8534,24.8013,24.8274,68600.0
2006-12-27 09:30:00,28.5,28.63,28.4,28.59,70100.0,24.7406,24.8534,24.6538,24.8187,70100.0
2006-12-27 10:00:00,28.59,28.65,28.57,28.65,50400.0,24.8187,24.8708,24.8013,24.8708,50400.0
2006-12-27 10:30:00,28.66,28.72,28.59,28.7,96100.0,24.8795,24.9315,24.8187,24.9142,96100.0
2006-12-27 11:00:00,28.7,28.73,28.69,28.71,36100.0,24.9142,24.9402,24.9055,24.9229,36100.0
2006-12-27 11:30:00,28.7,28.72,28.66,28.72,43300.0,24.9142,24.9315,24.8795,24.9315,43300.0
2006-12-27 12:00:00,28.72,28.74,28.71,28.74,16900.0,24.9315,24.9489,24.9229,24.9489,16900.0
2006-12-27 12:30:00,28.74,28.77,28.73,28.77,32600.0,24.9489,24.9749,24.9402,24.9749,32600.0
2006-12-27 13:00:00,28.77,28.78,28.75,28.75,23400.0,24.9749,24.9836,24.9576,24.9576,23400.0
2006-12-27 13:30:00,28.75,28.78,28.74,28.77,34600.0,24.9576,24.9836,24.9489,24.9749,34600.0
2006-12-27 14:00:00,28.77,28.84,28.77,28.83,32600.0,24.9749,25.0357,24.9749,25.027,32600.0
2006-12-27 14:30:00,28.83,28.89,28.83,28.89,38800.0,25.027,25.0791,25.027,25.0791,38800.0
2006-12-27 15:00:00,28.89,28.91,28.87,28.87,56100.0,25.0791,25.0965,25.0618,25.0618,56100.0
2006-12-27 15:30:00,28.87,28.88,28.83,28.85,85900.0,25.0618,25.0704,25.027,25.0444,85900.0
2006-12-28 09:30:00,28.82,28.9,28.75,28.83,160700.0,25.0184,25.0878,24.9576,25.027,160700.0
2006-12-28 10:00:00,28.82,28.93,28.8,28.82,116200.0,25.0184,25.1138,25.001,25.0184,116200.0
2006-12-28 10:30:00,28.83,28.9,28.78,28.88,46100.0,25.027,25.0878,24.9836,25.0704,46100.0
2006-12-28 11:00:00,28.89,28.9,28.82,28.84,42200.0,25.0791,25.0878,25.0184,25.0357,42200.0
2006-12-28 11:30:00,28.85,28.89,28.83,28.87,36800.0,25.0444,25.0791,25.027,25.0618,36800.0
2006-12-28 12:00:00,28.87,28.91,28.87,28.89,29400.0,25.0618,25.0965,25.0618,25.0791,29400.0
2006-12-28 12:30:00,28.9,28.95,28.89,28.89,26400.0,25.0878,25.1312,25.0791,25.0791,26400.0
2006-12-28 13:00:00,28.89,28.92,28.89,28.91,26300.0,25.0791,25.1052,25.0791,25.0965,26300.0
2006-12-28 13:30:00,28.91,28.96,28.9,28.93,48200.0,25.0965,25.1399,25.0878,25.1138,48200.0
2006-12-28 14:00:00,28.93,28.95,28.92,28.93,23300.0,25.1138,25.1312,25.1052,25.1138,23300.0
2006-12-28 14:30:00,28.93,28.94,28.91,28.92,40700.0,25.1138,25.1225,25.0965,25.1052,40700.0
2006-12-28 15:00:00,28.92,28.96,28.9,28.91,51600.0,25.1052,25.1399,25.0878,25.0965,51600.0
2006-12-28 15:30:00,28.92,28.94,28.9,28.92,37800.0,25.1052,25.1225,25.0878,25.1052,37800.0
2006-12-29 09:30:00,28.88,29.0,28.76,28.98,62800.0,25.0704,25.1746,24.9663,25.1572,62800.0
2006-12-29 10:00:00,28.98,29.05,28.98,29.04,86200.0,25.1572,25.218,25.1572,25.2093,86200.0
2006-12-29 10:30:00,29.05,29.07,28.99,29.02,163400.0,25.218,25.2354,25.1659,25.192,163400.0
2006-12-29 11:00:00,29.02,29.04,28.97,29.01,88300.0,25.192,25.2093,25.1486,25.1833,88300.0
2006-12-29 11:30:00,29.02,29.06,28.99,29.03,62200.0,25.192,25.2267,25.1659,25.2006,62200.0
2006-12-29 12:00:00,29.04,29.04,28.99,29.0,67100.0,25.2093,25.2093,25.1659,25.1746,67100.0
2006-12-29 12:30:00,29.0,29.05,28.98,29.04,61700.0,25.1746,25.218,25.1572,25.2093,61700.0
2006-12-29 13:00:00,29.04,29.04,29.0,29.03,57300.0,25.2093,25.2093,25.1746,25.2006,57300.0
2006-12-29 13:30:00,29.03,29.06,29.02,29.04,50600.0,25.2006,25.2267,25.192,25.2093,50600.0
2006-12-29 14:00:00,29.04,29.14,28.93,29.1,167800.0,25.2093,25.2961,25.1138,25.2614,167800.0
2006-12-29 14:30:00,29.11,29.12,29.0,29.05,79400.0,25.2701,25.2788,25.1746,25.218,79400.0
2006-12-29 15:00:00,29.05,29.08,29.02,29.03,136000.0,25.218,25.2441,25.192,25.2006,136000.0
2006-12-29 15:30:00,29.04,29.08,28.96,28.97,260400.0,25.2093,25.2441,25.1399,25.1486,260400.0
2007-01-03 09:30:00,28.8,29.15,28.71,29.01,414900.0,25.001,25.3048,24.9229,25.1833,414900.0
2007-01-03 10:00:00,29.01,29.17,28.91,29.06,237200.0,25.1833,25.3222,25.0965,25.2267,237200.0
2007-01-03 10:30:00,29.07,29.11,28.83,28.83,200000.0,25.2354,25.2701,25.027,25.027,200000.0
2007-01-03 11:00:00,28.84,28.85,28.76,28.79,144000.0,25.0357,25.0444,24.9663,24.9923,144000.0
2007-01-03 11:30:00,28.79,28.8,28.62,28.63,175700.0,24.9923,25.001,24.8447,24.8534,175700.0
2007-01-03 12:00:00,28.62,28.66,28.39,28.59,208300.0,24.8447,24.8795,24.6451,24.8187,208300.0
2007-01-03 12:30:00,28.61,28.62,28.44,28.45,103800.0,24.8361,24.8447,24.6885,24.6972,103800.0
2007-01-03 13:00:00,28.45,28.49,28.42,28.45,101700.0,24.6972,24.7319,24.6711,24.6972,101700.0
2007-01-03 13:30:00,28.45,28.48,28.4,28.46,115500.0,24.6972,24.7232,24.6538,24.7058,115500.0
2007-01-03 14:00:00,28.46,28.53,28.36,28.37,115100.0,24.7058,24.7666,24.619,24.6277,115100.0
2007-01-03 14:30:00,28.39,28.4,28.21,28.25,125700.0,24.6451,24.6538,24.4888,24.5235,125700.0
2007-01-03 15:00:00,28.25,28.31,28.21,28.24,175200.0,24.5235,24.5756,24.4888,24.5149,175200.0
2007-01-03 15:30:00,28.24,28.39,28.23,28.34,231000.0,24.5149,24.6451,24.5062,24.6017,231000.0
2007-01-04 09:30:00,26.5,26.6,25.5,25.9,1138100.0,23.0044,23.0912,22.1363,22.4835,1138100.0
2007-01-04 10:00:00,25.88,25.9,25.32,25.56,664100.0,22.4662,22.4835,21.98,22.1884,664100.0
2007-01-04 10:30:00,25.56,25.81,25.47,25.48,544600.0,22.1884,22.4054,22.1102,22.1189,544600.0
2007-01-04 11:00:00,25.47,25.54,25.11,25.47,1367400.0,22.1102,22.171,21.7977,22.1102,1367400.0
2007-01-04 11:30:00,25.47,25.5,25.3,25.45,384100.0,22.1102,22.1363,21.9627,22.0929,384100.0
2007-01-04 12:00:00,25.45,25.54,25.32,25.46,479000.0,22.0929,22.171,21.98,22.1016,479000.0
2007-01-04 12:30:00,25.47,25.47,25.25,25.29,429600.0,22.1102,22.1102,21.9193,21.954,429600.0
2007-01-04 13:00:00,25.29,25.37,25.24,25.37,235200.0,21.954,22.0234,21.9106,22.0234,235200.0
2007-01-04 13:30:00,25.37,25.45,25.25,25.45,347000.0,22.0234,22.0929,21.9193,22.0929,347000.0
2007-01-04 14:00:00,25.44,25.54,25.37,25.44,348100.0,22.0842,22.171,22.0234,22.0842,348100.0
2007-01-04 14:30:00,25.44,25.46,25.36,25.4,423100.0,22.0842,22.1016,22.0148,22.0495,423100.0
2007-01-04 15:00:00,25.4,25.45,25.34,25.38,349400.0,22.0495,22.0929,21.9974,22.0321,349400.0
2007-01-04 15:30:00,25.38,25.39,25.1,25.14,1279000.0,22.0321,22.0408,21.7891,21.8238,1279000.0
2007-01-05 09:30:00,24.76,24.92,24.48,24.53,928800.0,21.4939,21.6328,21.2508,21.2942,928800.0
2007-01-05 10:00:00,24.52,24.6,24.3,24.38,556200.0,21.2856,21.355,21.0946,21.164,556200.0
2007-01-05 10:30:00,24.38,24.39,24.15,24.18,436000.0,21.164,21.1727,20.9644,20.9904,436000.0
2007-01-05 11:00:00,24.18,24.29,24.15,24.22,413800.0,20.9904,21.0859,20.9644,21.0251,413800.0
2007-01-05 11:30:00,24.22,24.23,24.07,24.18,545000.0,21.0251,21.0338,20.8949,20.9904,545000.0
2007-01-05 12:00:00,24.19,24.33,24.14,24.3,285000.0,20.9991,21.1206,20.9557,21.0946,285000.0
2007-01-05 12:30:00,24.3,24.3,24.08,24.11,208600.0,21.0946,21.0946,20.9036,20.9296,208600.0
2007-01-05 13:00:00,24.13,24.3,24.1,24.27,193600.0,20.947,21.0946,20.921,21.0685,193600.0
2007-01-05 13:30:00,24.27,24.5,24.22,24.37,686400.0,21.0685,21.2682,21.0251,21.1554,686400.0
2007-01-05 14:00:00,24.37,24.38,24.25,24.29,384300.0,21.1554,21.164,21.0512,21.0859,384300.0
2007-01-05 14:30:00,24.29,24.43,24.28,24.4,1077100.0,21.0859,21.2074,21.0772,21.1814,1077100.0
2007-01-05 15:00:00,24.4,24.45,24.33,24.35,470600.0,21.1814,21.2248,21.1206,21.138,470600.0
2007-01-05 15:30:00,24.35,24.55,24.33,24.4,797300.0,21.138,21.3116,21.1206,21.1814,797300.0
2007-01-08 09:30:00,24.84,24.85,24.68,24.76,449900.0,21.5634,21.572,21.4245,21.4939,449900.0
2007-01-08 10:00:00,24.77,24.9,24.76,24.79,302900.0,21.5026,21.6154,21.4939,21.5199,302900.0
2007-01-08 10:30:00,24.78,24.85,24.78,24.79,293500.0,21.5113,21.572,21.5113,21.5199,293500.0
2007-01-08 11:00:00,24.79,24.83,24.77,24.78,199100.0,21.5199,21.5547,21.5026,21.5113,199100.0
2007-01-08 11:30:00,24.78,24.8,24.74,24.77,239800.0,21.5113,21.5286,21.4765,21.5026,239800.0
2007-01-08 12:00:00,24.76,24.77,24.67,24.74,202300.0,21.4939,21.5026,21.4158,21.4765,202300.0
2007-01-08 12:30:00,24.73,24.75,24.68,24.74,135200.0,21.4679,21.4852,21.4245,21.4765,135200.0
2007-01-08 13:00:00,24.74,24.74,24.6,24.64,154900.0,21.4765,21.4765,21.355,21.3897,154900.0
2007-01-08 13:30:00,24.64,24.69,24.63,24.63,107400.0,21.3897,21.4331,21.3811,21.3811,107400.0
2007-01-08 14:00:00,24.64,24.72,24.62,24.69,190600.0,21.3897,21.4592,21.3724,21.4331,190600.0
2007-01-08 14:30:00,24.69,24.7,24.64,24.64,108800.0,21.4331,21.4418,21.3897,21.3897,108800.0
2007-01-08 15:00:00,24.65,24.75,24.65,24.7,220600.0,21.3984,21.4852,21.3984,21.4418,220600.0
2007-01-08 15:30:00,24.71,24.75,24.67,24.7,374200.0,21.4505,21.4852,21.4158,21.4418,374200.0
2007-01-09 09:30:00,24.68,24.89,24.6,24.65,171700.0,21.4245,21.6068,21.355,21.3984,171700.0
2007-01-09 10:00:00,24.65,24.95,24.65,24.92,199300.0,21.3984,21.6588,21.3984,21.6328,199300.0
2007-01-09 10:30:00,24.92,24.93,24.8,24.82,98800.0,21.6328,21.6415,21.5286,21.546,98800.0
2007-01-09 11:00:00,24.82,24.88,24.81,24.83,128300.0,21.546,21.5981,21.5373,21.5547,128300.0
2007-01-09 11:30:00,24.82,24.86,24.7,24.72,95300.0,21.546,21.5807,21.4418,21.4592,95300.0
2007-01-09 12:00:00,24.71,24.85,24.71,24.84,96600.0,21.4505,21.572,21.4505,21.5634,96600.0
2007-01-09 12:30:00,24.83,24.85,24.73,24.73,61100.0,21.5547,21.572,21.4679,21.4679,61100.0
2007-01-09 13:00:00,24.73,24.74,24.67,24.67,148800.0,21.4679,21.4765,21.4158,21.4158,148800.0
2007-01-09 13:30:00,24.67,24.73,24.66,24.68,74700.0,21.4158,21.4679,21.4071,21.4245,74700.0
2007-01-09 14:00:00,24.69,24.75,24.67,24.73,134400.0,21.4331,21.4852,21.4158,21.4679,134400.0
2007-01-09 14:30:00,24.72,24.74,24.66,24.69,146200.0,21.4592,21.4765,21.4071,21.4331,146200.0
2007-01-09 15:00:00,24.68,24.72,24.65,24.67,124900.0,21.4245,21.4592,21.3984,21.4158,124900.0
2007-01-09 15:30:00,24.67,24.7,24.62,24.65,232700.0,21.4158,21.4418,21.3724,21.3984,232700.0
2007-01-10 09:30:00,24.67,24.75,24.56,24.72,210000.0,21.4158,21.4852,21.3203,21.4592,210000.0
2007-01-10 10:00:00,24.72,24.9,24.69,24.87,209400.0,21.4592,21.6154,21.4331,21.5894,209400.0
2007-01-10 10:30:00,24.86,24.9,24.83,24.88,166400.0,21.5807,21.6154,21.5547,21.5981,166400.0
2007-01-10 11:00:00,24.88,24.9,24.85,24.86,87800.0,21.5981,21.6154,21.572,21.5807,87800.0
2007-01-10 11:30:00,24.86,24.89,24.84,24.89,94400.0,21.5807,21.6068,21.5634,21.6068,94400.0
2007-01-10 12:00:00,24.88,24.9,24.8,24.82,210600.0,21.5981,21.6154,21.5286,21.546,210600.0
2007-01-10 12:30:00,24.83,24.88,24.82,24.85,177600.0,21.5547,21.5981,21.546,21.572,177600.0
2007-01-10 13:00:00,24.85,24.99,24.85,24.99,223500.0,21.572,21.6936,21.572,21.6936,223500.0
2007-01-10 13:30:00,24.98,25.05,24.88,25.0,266500.0,21.6849,21.7457,21.5981,21.7022,266500.0
2007-01-10 14:00:00,25.0,25.05,24.97,24.97,149900.0,21.7022,21.7457,21.6762,21.6762,149900.0
2007-01-10 14:30:00,24.98,24.99,24.95,24.98,138800.0,21.6849,21.6936,21.6588,21.6849,138800.0
2007-01-10 15:00:00,24.99,24.99,24.94,24.96,166800.0,21.6936,21.6936,21.6502,21.6675,166800.0
2007-01-10 15:30:00,24.97,24.97,24.93,24.93,220500.0,21.6762,21.6762,21.6415,21.6415,220500.0
2007-01-11 09:30:00,25.03,25.18,24.95,25.12,151300.0,21.7283,21.8585,21.6588,21.8064,151300.0
2007-01-11 10:00:00,25.13,25.13,24.9,24.91,196800.0,21.8151,21.8151,21.6154,21.6241,196800.0
2007-01-11 10:30:00,24.92,24.97,24.88,24.96,144800.0,21.6328,21.6762,21.5981,21.6675,144800.0
2007-01-11 11:00:00,24.95,24.98,24.95,24.98,74100.0,21.6588,21.6849,21.6588,21.6849,74100.0
2007-01-11 11:30:00,24.98,25.04,24.96,25.03,137300.0,21.6849,21.737,21.6675,21.7283,137300.0
2007-01-11 12:00:00,25.03,25.07,25.0,25.06,108400.0,21.7283,21.763,21.7022,21.7543,108400.0
2007-01-11 12:30:00,25.05,25.16,25.04,25.1,119000.0,21.7457,21.8411,21.737,21.7891,119000.0
2007-01-11 13:00:00,25.1,25.11,25.01,25.03,93800.0,21.7891,21.7977,21.7109,21.7283,93800.0
2007-01-11 13:30:00,25.02,25.06,24.92,24.92,108500.0,21.7196,21.7543,21.6328,21.6328,108500.0
2007-01-11 14:00:00,24.93,25.0,24.89,24.98,136700.0,21.6415,21.7022,21.6068,21.6849,136700.0
2007-01-11 14:30:00,24.98,25.06,24.97,25.0,107500.0,21.6849,21.7543,21.6762,21.7022,107500.0
2007-01-11 15:00:00,25.0,25.02,24.97,25.0,130300.0,21.7022,21.7196,21.6762,21.7022,130300.0
2007-01-11 15:30:00,25.0,25.03,24.94,24.97,229500.0,21.7022,21.7283,21.6502,21.6762,229500.0
2007-01-12 09:30:00,24.95,24.95,24.77,24.8,281200.0,21.6588,21.6588,21.5026,21.5286,281200.0
2007-01-12 10:00:00,24.79,24.8,24.6,24.65,384100.0,21.5199,21.5286,21.355,21.3984,384100.0
2007-01-12 10:30:00,24.66,24.71,24.62,24.68,155100.0,21.4071,21.4505,21.3724,21.4245,155100.0
2007-01-12 11:00:00,24.68,24.73,24.6,24.61,472200.0,21.4245,21.4679,21.355,21.3637,472200.0
2007-01-12 11:30:00,24.62,24.67,24.61,24.64,202600.0,21.3724,21.4158,21.3637,21.3897,202600.0
2007-01-12 12:00:00,24.64,24.78,24.6,24.78,262500.0,21.3897,21.5113,21.355,21.5113,262500.0
2007-01-12 12:30:00,24.78,24.8,24.71,24.8,96600.0,21.5113,21.5286,21.4505,21.5286,96600.0
2007-01-12 13:00:00,24.8,24.84,24.76,24.78,100600.0,21.5286,21.5634,21.4939,21.5113,100600.0
2007-01-12 13:30:00,24.78,24.83,24.74,24.8,180300.0,21.5113,21.5547,21.4765,21.5286,180300.0
2007-01-12 14:00:00,24.8,24.83,24.79,24.83,119300.0,21.5286,21.5547,21.5199,21.5547,119300.0
2007-01-12 14:30:00,24.83,24.87,24.82,24.85,194500.0,21.5547,21.5894,21.546,21.572,194500.0
2007-01-12 15:00:00,24.85,24.93,24.83,24.9,283900.0,21.572,21.6415,21.5547,21.6154,283900.0
2007-01-12 15:30:00,24.9,24.93,24.86,24.89,358800.0,21.6154,21.6415,21.5807,21.6068,358800.0
2007-01-16 09:30:00,24.99,24.99,24.78,24.82,211200.0,21.6936,21.6936,21.5113,21.546,211200.0
2007-01-16 10:00:00,24.83,24.85,24.75,24.77,153600.0,21.5547,21.572,21.4852,21.5026,153600.0
2007-01-16 10:30:00,24.79,24.86,24.76,24.79,144200.0,21.5199,21.5807,21.4939,21.5199,144200.0
2007-01-16 11:00:00,24.79,24.82,24.77,24.78,102400.0,21.5199,21.546,21.5026,21.5113,102400.0
2007-01-16 11:30:00,24.79,24.81,24.74,24.76,80100.0,21.5199,21.5373,21.4765,21.4939,80100.0
2007-01-16 12:00:00,24.75,24.78,24.72,24.75,61700.0,21.4852,21.5113,21.4592,21.4852,61700.0
2007-01-16 12:30:00,24.76,24.78,24.67,24.69,168400.0,21.4939,21.5113,21.4158,21.4331,168400.0
2007-01-16 13:00:00,24.7,24.71,24.64,24.65,116100.0,21.4418,21.4505,21.3897,21.3984,116100.0
2007-01-16 13:30:00,24.66,24.69,24.65,24.69,77300.0,21.4071,21.4331,21.3984,21.4331,77300.0
2007-01-16 14:00:00,24.69,24.77,24.68,24.77,91300.0,21.4331,21.5026,21.4245,21.5026,91300.0
2007-01-16 14:30:00,24.77,24.78,24.73,24.73,137000.0,21.5026,21.5113,21.4679,21.4679,137000.0
2007-01-16 15:00:00,24.73,24.76,24.69,24.7,127400.0,21.4679,21.4939,21.4331,21.4418,127400.0
2007-01-16 15:30:00,24.71,24.77,24.69,24.72,261100.0,21.4505,21.5026,21.4331,21.4592,261100.0
2007-01-17 09:30:00,24.65,24.74,24.57,24.65,110100.0,21.3984,21.4765,21.329,21.3984,110100.0
2007-01-17 10:00:00,24.64,24.67,24.56,24.58,202700.0,21.3897,21.4158,21.3203,21.3376,202700.0
2007-01-17 10:30:00,24.58,24.67,24.58,24.66,128400.0,21.3376,21.4158,21.3376,21.4071,128400.0
2007-01-17 11:00:00,24.66,24.84,24.64,24.81,149400.0,21.4071,21.5634,21.3897,21.5373,149400.0
2007-01-17 11:30:00,24.81,24.89,24.76,24.88,211500.0,21.5373,21.6068,21.4939,21.5981,211500.0
2007-01-17 12:00:00,24.87,24.97,24.87,24.95,134100.0,21.5894,21.6762,21.5894,21.6588,134100.0
2007-01-17 12:30:00,24.95,24.96,24.88,24.89,87600.0,21.6588,21.6675,21.5981,21.6068,87600.0
2007-01-17 13:00:00,24.88,24.91,24.85,24.86,86000.0,21.5981,21.6241,21.572,21.5807,86000.0
2007-01-17 13:30:00,24.87,24.87,24.8,24.81,66600.0,21.5894,21.5894,21.5286,21.5373,66600.0
2007-01-17 14:00:00,24.8,24.88,24.79,24.88,113400.0,21.5286,21.5981,21.5199,21.5981,113400.0
2007-01-17 14:30:00,24.87,24.91,24.84,24.87,136600.0,21.5894,21.6241,21.5634,21.5894,136600.0
2007-01-17 15:00:00,24.87,24.88,24.78,24.8,122600.0,21.5894,21.5981,21.5113,21.5286,122600.0
2007-01-17 15:30:00,24.81,24.83,24.76,24.81,104600.0,21.5373,21.5547,21.4939,21.5373,104600.0
2007-01-18 09:30:00,24.97,24.97,24.81,24.92,76800.0,21.6762,21.6762,21.5373,21.6328,76800.0
2007-01-18 10:00:00,24.91,24.92,24.8,24.88,66400.0,21.6241,21.6328,21.5286,21.5981,66400.0
2007-01-18 10:30:00,24.88,24.96,24.87,24.95,60000.0,21.5981,21.6675,21.5894,21.6588,60000.0
2007-01-18 11:00:00,24.95,25.05,24.95,24.96,104100.0,21.6588,21.7457,21.6588,21.6675,104100.0
2007-01-18 11:30:00,24.96,25.02,24.96,25.0,67100.0,21.6675,21.7196,21.6675,21.7022,67100.0
2007-01-18 12:00:00,25.01,25.05,24.97,25.0,71000.0,21.7109,21.7457,21.6762,21.7022,71000.0
2007-01-18 12:30:00,25.0,25.06,24.97,25.02,103900.0,21.7022,21.7543,21.6762,21.7196,103900.0
2007-01-18 13:00:00,25.02,25.03,24.98,25.0,59000.0,21.7196,21.7283,21.6849,21.7022,59000.0
2007-01-18 13:30:00,24.99,25.03,24.96,24.99,67300.0,21.6936,21.7283,21.6675,21.6936,67300.0
2007-01-18 14:00:00,24.98,25.01,24.93,24.95,84500.0,21.6849,21.7109,21.6415,21.6588,84500.0
2007-01-18 14:30:00,24.95,25.02,24.93,24.96,97700.0,21.6588,21.7196,21.6415,21.6675,97700.0
2007-01-18 15:00:00,24.96,25.01,24.93,24.99,80400.0,21.6675,21.7109,21.6415,21.6936,80400.0
2007-01-18 15:30:00,24.99,25.01,24.94,24.95,90500.0,21.6936,21.7109,21.6502,21.6588,90500.0
2007-01-19 09:30:00,25.0,25.09,24.74,24.77,199100.0,21.7022,21.7804,21.4765,21.5026,199100.0
2007-01-19 10:00:00,24.78,24.8,24.7,24.79,89300.0,21.5113,21.5286,21.4418,21.5199,89300.0
2007-01-19 10:30:00,24.8,24.85,24.72,24.83,99200.0,21.5286,21.572,21.4592,21.5547,99200.0
2007-01-19 11:00:00,24.83,24.86,24.75,24.81,134500.0,21.5547,21.5807,21.4852,21.5373,134500.0
2007-01-19 11:30:00,24.81,24.85,24.77,24.85,60200.0,21.5373,21.572,21.5026,21.572,60200.0
2007-01-19 12:00:00,24.85,24.85,24.77,24.79,83700.0,21.572,21.572,21.5026,21.5199,83700.0
2007-01-19 12:30:00,24.79,24.81,24.75,24.78,74500.0,21.5199,21.5373,21.4852,21.5113,74500.0
2007-01-19 13:00:00,24.79,24.84,24.75,24.84,57600.0,21.5199,21.5634,21.4852,21.5634,57600.0
2007-01-19 13:30:00,24.84,24.95,24.83,24.94,92100.0,21.5634,21.6588,21.5547,21.6502,92100.0
2007-01-19 14:00:00,24.95,24.98,24.9,24.98,101800.0,21.6588,21.6849,21.6154,21.6849,101800.0
2007-01-19 14:30:00,24.98,25.0,24.94,24.94,69300.0,21.6849,21.7022,21.6502,21.6502,69300.0
2007-01-19 15:00:00,24.95,24.98,24.84,24.88,129800.0,21.6588,21.6849,21.5634,21.5981,129800.0
2007-01-19 15:30:00,24.87,24.98,24.87,24.93,144100.0,21.5894,21.6849,21.5894,21.6415,144100.0
2007-01-22 09:30:00,24.87,25.03,24.84,24.97,82400.0,21.5894,21.7283,21.5634,21.6762,82400.0
2007-01-22 10:00:00,24.97,25.0,24.86,24.9,134200.0,21.6762,21.7022,21.5807,21.6154,134200.0
2007-01-22 10:30:00,24.91,24.94,24.85,24.91,59800.0,21.6241,21.6502,21.572,21.6241,59800.0
2007-01-22 11:00:00,24.91,24.92,24.87,24.88,61200.0,21.6241,21.6328,21.5894,21.5981,61200.0
2007-01-22 11:30:00,24.89,24.98,24.87,24.93,57400.0,21.6068,21.6849,21.5894,21.6415,57400.0
2007-01-22 12:00:00,24.93,24.95,24.91,24.92,34700.0,21.6415,21.6588,21.6241,21.6328,34700.0
2007-01-22 12:30:00,24.92,24.93,24.87,24.88,39400.0,21.6328,21.6415,21.5894,21.5981,39400.0
2007-01-22 13:00:00,24.87,24.89,24.77,24.79,78800.0,21.5894,21.6068,21.5026,21.5199,78800.0
2007-01-22 13:30:00,24.79,24.84,24.72,24.83,78600.0,21.5199,21.5634,21.4592,21.5547,78600.0
2007-01-22 14:00:00,24.84,24.89,24.83,24.83,54400.0,21.5634,21.6068,21.5547,21.5547,54400.0
2007-01-22 14:30:00,24.84,24.84,24.8,24.81,47600.0,21.5634,21.5634,21.5286,21.5373,47600.0
2007-01-22 15:00:00,24.81,24.83,24.8,24.82,81000.0,21.5373,21.5547,21.5286,21.546,81000.0
2007-01-22 15:30:00,24.81,24.82,24.73,24.77,200200.0,21.5373,21.546,21.4679,21.5026,200200.0
2007-01-23 09:30:00,24.89,24.93,24.75,24.92,156200.0,21.6068,21.6415,21.4852,21.6328,156200.0
2007-01-23 10:00:00,24.92,25.04,24.89,25.04,162500.0,21.6328,21.737,21.6068,21.737,162500.0
2007-01-23 10:30:00,25.04,25.07,25.01,25.02,103200.0,21.737,21.763,21.7109,21.7196,103200.0
2007-01-23 11:00:00,25.01,25.14,25.01,25.09,134100.0,21.7109,21.8238,21.7109,21.7804,134100.0
2007-01-23 11:30:00,25.09,25.12,25.06,25.1,47000.0,21.7804,21.8064,21.7543,21.7891,47000.0
2007-01-23 12:00:00,25.1,25.13,25.08,25.08,78100.0,21.7891,21.8151,21.7717,21.7717,78100.0
2007-01-23 12:30:00,25.08,25.12,25.04,25.1,46000.0,21.7717,21.8064,21.737,21.7891,46000.0
2007-01-23 13:00:00,25.1,25.13,25.08,25.12,43300.0,21.7891,21.8151,21.7717,21.8064,43300.0
2007-01-23 13:30:00,25.11,25.12,25.06,25.09,60500.0,21.7977,21.8064,21.7543,21.7804,60500.0
2007-01-23 14:00:00,25.09,25.1,25.06,25.1,69200.0,21.7804,21.7891,21.7543,21.7891,69200.0
2007-01-23 14:30:00,25.1,25.12,25.05,25.08,109500.0,21.7891,21.8064,21.7457,21.7717,109500.0
2007-01-23 15:00:00,25.08,25.11,25.01,25.03,153200.0,21.7717,21.7977,21.7109,21.7283,153200.0
2007-01-23 15:30:00,25.03,25.06,24.97,25.01,154400.0,21.7283,21.7543,21.6762,21.7109,154400.0
2007-01-24 09:30:00,25.06,25.19,24.95,25.18,113600.0,21.7543,21.8672,21.6588,21.8585,113600.0
2007-01-24 10:00:00,25.18,25.24,25.14,25.16,92100.0,21.8585,21.9106,21.8238,21.8411,92100.0
2007-01-24 10:30:00,25.15,25.28,25.15,25.25,119000.0,21.8325,21.9453,21.8325,21.9193,119000.0
2007-01-24 11:00:00,25.25,25.32,25.25,25.3,99000.0,21.9193,21.98,21.9193,21.9627,99000.0
2007-01-24 11:30:00,25.29,25.32,25.29,25.29,53300.0,21.954,21.98,21.954,21.954,53300.0
2007-01-24 12:00:00,25.29,25.34,25.29,25.32,61600.0,21.954,21.9974,21.954,21.98,61600.0
2007-01-24 12:30:00,25.32,25.33,25.25,25.27,53300.0,21.98,21.9887,21.9193,21.9366,53300.0
2007-01-24 13:00:00,25.26,25.29,25.21,25.22,49300.0,21.928,21.954,21.8845,21.8932,49300.0
2007-01-24 13:30:00,25.21,25.27,25.2,25.26,64800.0,21.8845,21.9366,21.8759,21.928,64800.0
2007-01-24 14:00:00,25.27,25.28,25.25,25.27,53200.0,21.9366,21.9453,21.9193,21.9366,53200.0
2007-01-24 14:30:00,25.27,25.31,25.25,25.28,98000.0,21.9366,21.9714,21.9193,21.9453,98000.0
2007-01-24 15:00:00,25.28,25.31,25.24,25.24,139800.0,21.9453,21.9714,21.9106,21.9106,139800.0
2007-01-24 15:30:00,25.25,25.34,25.25,25.28,240500.0,21.9193,21.9974,21.9193,21.9453,240500.0
2007-01-25 09:30:00,25.15,25.25,25.1,25.17,159400.0,21.8325,21.9193,21.7891,21.8498,159400.0
2007-01-25 10:00:00,25.17,25.25,25.04,25.24,86500.0,21.8498,21.9193,21.737,21.9106,86500.0
2007-01-25 10:30:00,25.25,25.3,25.06,25.1,121600.0,21.9193,21.9627,21.7543,21.7891,121600.0
2007-01-25 11:00:00,25.1,25.11,25.08,25.1,93600.0,21.7891,21.7977,21.7717,21.7891,93600.0
2007-01-25 11:30:00,25.1,25.13,25.09,25.1,45700.0,21.7891,21.8151,21.7804,21.7891,45700.0
2007-01-25 12:00:00,25.1,25.16,25.08,25.16,85500.0,21.7891,21.8411,21.7717,21.8411,85500.0
2007-01-25 12:30:00,25.18,25.22,25.1,25.2,220400.0,21.8585,21.8932,21.7891,21.8759,220400.0
2007-01-25 13:00:00,25.19,25.27,25.19,25.26,78200.0,21.8672,21.9366,21.8672,21.928,78200.0
2007-01-25 13:30:00,25.26,25.31,25.2,25.21,113300.0,21.928,21.9714,21.8759,21.8845,113300.0
2007-01-25 14:00:00,25.19,25.21,25.13,25.19,152400.0,21.8672,21.8845,21.8151,21.8672,152400.0
2007-01-25 14:30:00,25.2,25.22,25.18,25.22,75500.0,21.8759,21.8932,21.8585,21.8932,75500.0
2007-01-25 15:00:00,25.21,25.22,25.18,25.19,129200.0,21.8845,21.8932,21.8585,21.8672,129200.0
2007-01-25 15:30:00,25.2,25.21,25.11,25.14,158900.0,21.8759,21.8845,21.7977,21.8238,158900.0
2007-01-26 09:30:00,24.93,25.26,24.87,25.22,230200.0,21.6415,21.928,21.5894,21.8932,230200.0
2007-01-26 10:00:00,25.22,25.26,25.1,25.18,87100.0,21.8932,21.928,21.7891,21.8585,87100.0
2007-01-26 10:30:00,25.15,25.25,25.14,25.21,138800.0,21.8325,21.9193,21.8238,21.8845,138800.0
2007-01-26 11:00:00,25.21,25.25,25.2,25.23,80300.0,21.8845,21.9193,21.8759,21.9019,80300.0
2007-01-26 11:30:00,25.22,25.26,25.15,25.18,89200.0,21.8932,21.928,21.8325,21.8585,89200.0
2007-01-26 12:00:00,25.19,25.21,25.18,25.21,66100.0,21.8672,21.8845,21.8585,21.8845,66100.0
2007-01-26 12:30:00,25.2,25.23,25.17,25.23,98300.0,21.8759,21.9019,21.8498,21.9019,98300.0
2007-01-26 13:00:00,25.22,25.22,25.12,25.15,112300.0,21.8932,21.8932,21.8064,21.8325,112300.0
2007-01-26 13:30:00,25.15,25.17,25.12,25.15,70000.0,21.8325,21.8498,21.8064,21.8325,70000.0
2007-01-26 14:00:00,25.14,25.2,25.14,25.19,150400.0,21.8238,21.8759,21.8238,21.8672,150400.0
2007-01-26 14:30:00,25.19,25.21,25.15,25.21,62400.0,21.8672,21.8845,21.8325,21.8845,62400.0
2007-01-26 15:00:00,25.2,25.23,25.18,25.19,62800.0,21.8759,21.9019,21.8585,21.8672,62800.0
2007-01-26 15:30:00,25.18,25.22,25.13,25.15,186900.0,21.8585,21.8932,21.8151,21.8325,186900.0
2007-01-29 09:30:00,25.13,25.25,24.98,25.01,100400.0,21.8151,21.9193,21.6849,21.7109,100400.0
2007-01-29 10:00:00,25.01,25.02,24.91,24.97,129000.0,21.7109,21.7196,21.6241,21.6762,129000.0
2007-01-29 10:30:00,24.98,25.07,24.94,24.96,86600.0,21.6849,21.763,21.6502,21.6675,86600.0
2007-01-29 11:00:00,24.96,24.98,24.89,24.92,106300.0,21.6675,21.6849,21.6068,21.6328,106300.0
2007-01-29 11:30:00,24.92,24.92,24.86,24.91,73400.0,21.6328,21.6328,21.5807,21.6241,73400.0
2007-01-29 12:00:00,24.9,24.93,24.86,24.92,77000.0,21.6154,21.6415,21.5807,21.6328,77000.0
2007-01-29 12:30:00,24.92,24.98,24.92,24.98,41900.0,21.6328,21.6849,21.6328,21.6849,41900.0
2007-01-29 13:00:00,24.99,24.99,24.92,24.94,67500.0,21.6936,21.6936,21.6328,21.6502,67500.0
2007-01-29 13:30:00,24.93,24.98,24.83,24.83,67700.0,21.6415,21.6849,21.5547,21.5547,67700.0
2007-01-29 14:00:00,24.82,24.84,24.78,24.81,69300.0,21.546,21.5634,21.5113,21.5373,69300.0
2007-01-29 14:30:00,24.81,24.87,24.76,24.83,76100.0,21.5373,21.5894,21.4939,21.5547,76100.0
2007-01-29 15:00:00,24.84,24.91,24.83,24.9,127000.0,21.5634,21.6241,21.5547,21.6154,127000.0
2007-01-29 15:30:00,24.89,24.92,24.84,24.86,157400.0,21.6068,21.6328,21.5634,21.5807,157400.0
2007-01-30 09:30:00,24.87,24.96,24.76,24.83,68000.0,21.5894,21.6675,21.4939,21.5547,68000.0
2007-01-30 10:00:00,24.81,25.07,24.75,24.97,144000.0,21.5373,21.763,21.4852,21.6762,144000.0
2007-01-30 10:30:00,24.97,24.97,24.8,24.84,66100.0,21.6762,21.6762,21.5286,21.5634,66100.0
2007-01-30 11:00:00,24.85,24.94,24.83,24.91,41100.0,21.572,21.6502,21.5547,21.6241,41100.0
2007-01-30 11:30:00,24.92,24.92,24.85,24.87,54200.0,21.6328,21.6328,21.572,21.5894,54200.0
2007-01-30 12:00:00,24.86,24.86,24.79,24.81,35300.0,21.5807,21.5807,21.5199,21.5373,35300.0
2007-01-30 12:30:00,24.81,24.82,24.79,24.81,54100.0,21.5373,21.546,21.5199,21.5373,54100.0
2007-01-30 13:00:00,24.81,24.81,24.79,24.81,58500.0,21.5373,21.5373,21.5199,21.5373,58500.0
2007-01-30 13:30:00,24.81,24.86,24.8,24.86,86300.0,21.5373,21.5807,21.5286,21.5807,86300.0
2007-01-30 14:00:00,24.86,24.9,24.84,24.88,51500.0,21.5807,21.6154,21.5634,21.5981,51500.0
2007-01-30 14:30:00,24.88,24.9,24.85,24.88,60600.0,21.5981,21.6154,21.572,21.5981,60600.0
2007-01-30 15:00:00,24.87,24.88,24.83,24.83,65900.0,21.5894,21.5981,21.5547,21.5547,65900.0
2007-01-30 15:30:00,24.84,24.9,24.82,24.88,101100.0,21.5634,21.6154,21.546,21.5981,101100.0
2007-01-31 09:30:00,24.95,24.98,24.76,24.79,55900.0,21.6588,21.6849,21.4939,21.5199,55900.0
2007-01-31 10:00:00,24.78,24.79,24.68,24.73,101300.0,21.5113,21.5199,21.4245,21.4679,101300.0
2007-01-31 10:30:00,24.73,24.75,24.71,24.73,67900.0,21.4679,21.4852,21.4505,21.4679,67900.0
2007-01-31 11:00:00,24.71,24.74,24.7,24.7,74300.0,21.4505,21.4765,21.4418,21.4418,74300.0
2007-01-31 11:30:00,24.7,24.75,24.7,24.74,69700.0,21.4418,21.4852,21.4418,21.4765,69700.0
2007-01-31 12:00:00,24.72,24.76,24.69,24.69,102300.0,21.4592,21.4939,21.4331,21.4331,102300.0
2007-01-31 12:30:00,24.69,24.73,24.69,24.71,46300.0,21.4331,21.4679,21.4331,21.4505,46300.0
2007-01-31 13:00:00,24.71,24.72,24.69,24.7,51300.0,21.4505,21.4592,21.4331,21.4418,51300.0
2007-01-31 13:30:00,24.7,24.73,24.69,24.71,81000.0,21.4418,21.4679,21.4331,21.4505,81000.0
2007-01-31 14:00:00,24.71,24.85,24.69,24.79,117000.0,21.4505,21.572,21.4331,21.5199,117000.0
2007-01-31 14:30:00,24.78,24.84,24.76,24.78,75800.0,21.5113,21.5634,21.4939,21.5113,75800.0
2007-01-31 15:00:00,24.79,24.81,24.75,24.79,111300.0,21.5199,21.5373,21.4852,21.5199,111300.0
2007-01-31 15:30:00,24.8,24.82,24.71,24.76,203500.0,21.5286,21.546,21.4505,21.4939,203500.0
2007-02-01 09:30:00,24.86,24.89,24.69,24.89,133300.0,21.5807,21.6068,21.4331,21.6068,133300.0
2007-02-01 10:00:00,24.87,24.89,24.65,24.68,95500.0,21.5894,21.6068,21.3984,21.4245,95500.0
2007-02-01 10:30:00,24.68,24.7,24.36,24.36,281500.0,21.4245,21.4418,21.1467,21.1467,281500.0
2007-02-01 11:00:00,24.36,24.54,24.35,24.47,188400.0,21.1467,21.3029,21.138,21.2422,188400.0
2007-02-01 11:30:00,24.48,24.5,24.47,24.5,113400.0,21.2508,21.2682,21.2422,21.2682,113400.0
2007-02-01 12:00:00,24.49,24.63,24.49,24.63,146700.0,21.2595,21.3811,21.2595,21.3811,146700.0
2007-02-01 12:30:00,24.62,24.7,24.62,24.67,164600.0,21.3724,21.4418,21.3724,21.4158,164600.0
2007-02-01 13:00:00,24.67,24.68,24.65,24.65,88100.0,21.4158,21.4245,21.3984,21.3984,88100.0
2007-02-01 13:30:00,24.65,24.66,24.61,24.63,165200.0,21.3984,21.4071,21.3637,21.3811,165200.0
2007-02-01 14:00:00,24.63,24.63,24.5,24.52,179600.0,21.3811,21.3811,21.2682,21.2856,179600.0
2007-02-01 14:30:00,24.51,24.6,24.49,24.59,175100.0,21.2769,21.355,21.2595,21.3463,175100.0
2007-02-01 15:00:00,24.6,24.64,24.51,24.53,232900.0,21.355,21.3897,21.2769,21.2942,232900.0
2007-02-01 15:30:00,24.52,24.6,24.51,24.58,418200.0,21.2856,21.355,21.2769,21.3376,418200.0
2007-02-02 09:30:00,24.58,24.79,24.58,24.61,200400.0,21.3376,21.5199,21.3376,21.3637,200400.0
2007-02-02 10:00:00,24.61,24.68,24.58,24.67,113000.0,21.3637,21.4245,21.3376,21.4158,113000.0
2007-02-02 10:30:00,24.67,24.81,24.66,24.74,170300.0,21.4158,21.5373,21.4071,21.4765,170300.0
2007-02-02 11:00:00,24.73,24.79,24.67,24.68,90700.0,21.4679,21.5199,21.4158,21.4245,90700.0
2007-02-02 11:30:00,24.67,24.67,24.57,24.57,76500.0,21.4158,21.4158,21.329,21.329,76500.0
2007-02-02 12:00:00,24.57,24.62,24.55,24.61,71900.0,21.329,21.3724,21.3116,21.3637,71900.0
2007-02-02 12:30:00,24.61,24.72,24.59,24.69,104200.0,21.3637,21.4592,21.3463,21.4331,104200.0
2007-02-02 13:00:00,24.69,24.73,24.59,24.63,88200.0,21.4331,21.4679,21.3463,21.3811,88200.0
2007-02-02 13:30:00,24.62,24.66,24.61,24.66,62500.0,21.3724,21.4071,21.3637,21.4071,62500.0
2007-02-02 14:00:00,24.65,24.66,24.59,24.6,90700.0,21.3984,21.4071,21.3463,21.355,90700.0
2007-02-02 14:30:00,24.6,24.62,24.59,24.6,80800.0,21.355,21.3724,21.3463,21.355,80800.0
2007-02-02 15:00:00,24.59,24.67,24.59,24.66,116000.0,21.3463,21.4158,21.3463,21.4071,116000.0
2007-02-02 15:30:00,24.67,24.7,24.63,24.66,218500.0,21.4158,21.4418,21.3811,21.4071,218500.0
2007-02-05 09:30:00,24.67,24.7,24.5,24.5,145400.0,21.4158,21.4418,21.2682,21.2682,145400.0
2007-02-05 10:00:00,24.5,24.54,24.4,24.53,94300.0,21.2682,21.3029,21.1814,21.2942,94300.0
2007-02-05 10:30:00,24.52,24.55,24.51,24.53,37500.0,21.2856,21.3116,21.2769,21.2942,37500.0
2007-02-05 11:00:00,24.52,24.57,24.51,24.54,92000.0,21.2856,21.329,21.2769,21.3029,92000.0
2007-02-05 11:30:00,24.53,24.55,24.51,24.52,99300.0,21.2942,21.3116,21.2769,21.2856,99300.0
2007-02-05 12:00:00,24.52,24.55,24.5,24.55,49500.0,21.2856,21.3116,21.2682,21.3116,49500.0
2007-02-05 12:30:00,24.55,24.55,24.53,24.53,36500.0,21.3116,21.3116,21.2942,21.2942,36500.0
2007-02-05 13:00:00,24.54,24.55,24.5,24.51,53800.0,21.3029,21.3116,21.2682,21.2769,53800.0
2007-02-05 13:30:00,24.5,24.52,24.5,24.52,33300.0,21.2682,21.2856,21.2682,21.2856,33300.0
2007-02-05 14:00:00,24.51,24.55,24.51,24.54,57900.0,21.2769,21.3116,21.2769,21.3029,57900.0
2007-02-05 14:30:00,24.54,24.55,24.53,24.54,60900.0,21.3029,21.3116,21.2942,21.3029,60900.0
2007-02-05 15:00:00,24.53,24.53,24.5,24.52,130700.0,21.2942,21.2942,21.2682,21.2856,130700.0
2007-02-05 15:30:00,24.51,24.52,24.49,24.51,151900.0,21.2769,21.2856,21.2595,21.2769,151900.0
2007-02-06 09:30:00,24.5,24.6,24.35,24.41,176000.0,21.2682,21.355,21.138,21.1901,176000.0
2007-02-06 10:00:00,24.41,24.47,24.38,24.45,121700.0,21.1901,21.2422,21.164,21.2248,121700.0
2007-02-06 10:30:00,24.44,24.49,24.44,24.45,219900.0,21.2161,21.2595,21.2161,21.2248,219900.0
2007-02-06 11:00:00,24.45,24.46,24.38,24.38,79700.0,21.2248,21.2335,21.164,21.164,79700.0
2007-02-06 11:30:00,24.38,24.39,24.28,24.29,130500.0,21.164,21.1727,21.0772,21.0859,130500.0
2007-02-06 12:00:00,24.29,24.3,24.26,24.3,53000.0,21.0859,21.0946,21.0599,21.0946,53000.0
2007-02-06 12:30:00,24.3,24.38,24.29,24.37,52400.0,21.0946,21.164,21.0859,21.1554,52400.0
2007-02-06 13:00:00,24.37,24.43,24.36,24.37,76400.0,21.1554,21.2074,21.1467,21.1554,76400.0
2007-02-06 13:30:00,24.38,24.4,24.33,24.35,64200.0,21.164,21.1814,21.1206,21.138,64200.0
2007-02-06 14:00:00,24.35,24.38,24.34,24.37,57000.0,21.138,21.164,21.1293,21.1554,57000.0
2007-02-06 14:30:00,24.37,24.39,24.36,24.37,72400.0,21.1554,21.1727,21.1467,21.1554,72400.0
2007-02-06 15:00:00,24.37,24.39,24.35,24.38,86500.0,21.1554,21.1727,21.138,21.164,86500.0
2007-02-06 15:30:00,24.38,24.39,24.34,24.35,137900.0,21.164,21.1727,21.1293,21.138,137900.0
2007-02-07 09:30:00,24.44,24.44,24.23,24.33,85000.0,21.2161,21.2161,21.0338,21.1206,85000.0
2007-02-07 10:00:00,24.34,24.37,24.27,24.34,202700.0,21.1293,21.1554,21.0685,21.1293,202700.0
2007-02-07 10:30:00,24.36,24.41,24.34,24.37,117300.0,21.1467,21.1901,21.1293,21.1554,117300.0
2007-02-07 11:00:00,24.38,24.39,24.34,24.36,95400.0,21.164,21.1727,21.1293,21.1467,95400.0
2007-02-07 11:30:00,24.35,24.36,24.31,24.34,78100.0,21.138,21.1467,21.1033,21.1293,78100.0
2007-02-07 12:00:00,24.34,24.36,24.3,24.31,87300.0,21.1293,21.1467,21.0946,21.1033,87300.0
2007-02-07 12:30:00,24.31,24.34,24.3,24.34,51700.0,21.1033,21.1293,21.0946,21.1293,51700.0
2007-02-07 13:00:00,24.34,24.36,24.34,24.35,75300.0,21.1293,21.1467,21.1293,21.138,75300.0
2007-02-07 13:30:00,24.34,24.36,24.3,24.32,71900.0,21.1293,21.1467,21.0946,21.1119,71900.0
2007-02-07 14:00:00,24.31,24.35,24.28,24.31,179800.0,21.1033,21.138,21.0772,21.1033,179800.0
2007-02-07 14:30:00,24.31,24.35,24.29,24.33,102700.0,21.1033,21.138,21.0859,21.1206,102700.0
2007-02-07 15:00:00,24.32,24.33,24.29,24.29,91800.0,21.1119,21.1206,21.0859,21.0859,91800.0
2007-02-07 15:30:00,24.29,24.35,24.28,24.34,210600.0,21.0859,21.138,21.0772,21.1293,210600.0
2007-02-08 09:30:00,24.2,24.37,24.2,24.27,206400.0,21.0078,21.1554,21.0078,21.0685,206400.0
2007-02-08 10:00:00,24.27,24.33,24.26,24.27,141800.0,21.0685,21.1206,21.0599,21.0685,141800.0
2007-02-08 10:30:00,24.28,24.3,24.26,24.29,124500.0,21.0772,21.0946,21.0599,21.0859,124500.0
2007-02-08 11:00:00,24.28,24.31,24.27,24.28,188400.0,21.0772,21.1033,21.0685,21.0772,188400.0
2007-02-08 11:30:00,24.28,24.28,24.26,24.26,85500.0,21.0772,21.0772,21.0599,21.0599,85500.0
2007-02-08 12:00:00,24.26,24.27,24.25,24.26,86000.0,21.0599,21.0685,21.0512,21.0599,86000.0
2007-02-08 12:30:00,24.25,24.29,24.25,24.29,75500.0,21.0512,21.0859,21.0512,21.0859,75500.0
2007-02-08 13:00:00,24.29,24.32,24.28,24.29,63900.0,21.0859,21.1119,21.0772,21.0859,63900.0
2007-02-08 13:30:00,24.29,24.31,24.27,24.27,62100.0,21.0859,21.1033,21.0685,21.0685,62100.0
2007-02-08 14:00:00,24.27,24.31,24.27,24.28,146000.0,21.0685,21.1033,21.0685,21.0772,146000.0
2007-02-08 14:30:00,24.27,24.32,24.27,24.3,106400.0,21.0685,21.1119,21.0685,21.0946,106400.0
2007-02-08 15:00:00,24.29,24.32,24.27,24.3,177500.0,21.0859,21.1119,21.0685,21.0946,177500.0
2007-02-08 15:30:00,24.29,24.31,24.27,24.27,293300.0,21.0859,21.1033,21.0685,21.0685,293300.0
2007-02-09 09:30:00,24.28,24.41,24.28,24.4,55000.0,21.0772,21.1901,21.0772,21.1814,55000.0
2007-02-09 10:00:00,24.39,24.39,24.25,24.26,76900.0,21.1727,21.1727,21.0512,21.0599,76900.0
2007-02-09 10:30:00,24.25,24.29,24.25,24.27,67800.0,21.0512,21.0859,21.0512,21.0685,67800.0
2007-02-09 11:00:00,24.28,24.29,24.24,24.25,151800.0,21.0772,21.0859,21.0425,21.0512,151800.0
2007-02-09 11:30:00,24.25,24.28,24.09,24.26,266800.0,21.0512,21.0772,20.9123,21.0599,266800.0
2007-02-09 12:00:00,24.26,24.3,24.25,24.25,132700.0,21.0599,21.0946,21.0512,21.0512,132700.0
2007-02-09 12:30:00,24.26,24.26,24.2,24.25,111200.0,21.0599,21.0599,21.0078,21.0512,111200.0
2007-02-09 13:00:00,24.25,24.27,24.22,24.25,88700.0,21.0512,21.0685,21.0251,21.0512,88700.0
2007-02-09 13:30:00,24.25,24.29,24.25,24.25,135800.0,21.0512,21.0859,21.0512,21.0512,135800.0
2007-02-09 14:00:00,24.25,24.26,24.11,24.12,106900.0,21.0512,21.0599,20.9296,20.9383,106900.0
2007-02-09 14:30:00,24.12,24.13,24.05,24.09,117400.0,20.9383,20.947,20.8776,20.9123,117400.0
2007-02-09 15:00:00,24.09,24.12,24.08,24.09,119900.0,20.9123,20.9383,20.9036,20.9123,119900.0
2007-02-09 15:30:00,24.1,24.17,24.09,24.13,204400.0,20.921,20.9817,20.9123,20.947,204400.0
2007-02-12 09:30:00,24.2,24.27,24.1,24.21,113800.0,21.0078,21.0685,20.921,21.0165,113800.0
2007-02-12 10:00:00,24.22,24.3,24.16,24.28,173000.0,21.0251,21.0946,20.9731,21.0772,173000.0
2007-02-12 10:30:00,24.26,24.28,24.17,24.22,90500.0,21.0599,21.0772,20.9817,21.0251,90500.0
2007-02-12 11:00:00,24.22,24.25,24.19,24.2,148000.0,21.0251,21.0512,20.9991,21.0078,148000.0
2007-02-12 11:30:00,24.21,24.24,24.14,24.15,88000.0,21.0165,21.0425,20.9557,20.9644,88000.0
2007-02-12 12:00:00,24.15,24.23,24.1,24.16,92400.0,20.9644,21.0338,20.921,20.9731,92400.0
2007-02-12 12:30:00,24.15,24.2,24.14,24.2,37200.0,20.9644,21.0078,20.9557,21.0078,37200.0
2007-02-12 13:00:00,24.19,24.22,24.19,24.22,148900.0,20.9991,21.0251,20.9991,21.0251,148900.0
2007-02-12 13:30:00,24.22,24.23,24.16,24.16,43300.0,21.0251,21.0338,20.9731,20.9731,43300.0
2007-02-12 14:00:00,24.16,24.16,24.09,24.11,56800.0,20.9731,20.9731,20.9123,20.9296,56800.0
2007-02-12 14:30:00,24.11,24.17,24.1,24.17,38600.0,20.9296,20.9817,20.921,20.9817,38600.0
2007-02-12 15:00:00,24.17,24.19,24.15,24.16,54100.0,20.9817,20.9991,20.9644,20.9731,54100.0
2007-02-12 15:30:00,24.16,24.17,24.1,24.13,113400.0,20.9731,20.9817,20.921,20.947,113400.0
2007-02-13 09:30:00,24.01,24.25,24.01,24.14,276000.0,20.8428,21.0512,20.8428,20.9557,276000.0
2007-02-13 10:00:00,24.15,24.23,24.12,24.17,147300.0,20.9644,21.0338,20.9383,20.9817,147300.0
2007-02-13 10:30:00,24.17,24.17,24.09,24.11,192500.0,20.9817,20.9817,20.9123,20.9296,192500.0
2007-02-13 11:00:00,24.11,24.14,24.0,24.01,110800.0,20.9296,20.9557,20.8342,20.8428,110800.0
2007-02-13 11:30:00,24.01,24.04,24.0,24.02,103500.0,20.8428,20.8689,20.8342,20.8515,103500.0
2007-02-13 12:00:00,24.01,24.12,23.95,24.1,248400.0,20.8428,20.9383,20.7908,20.921,248400.0
2007-02-13 12:30:00,24.1,24.16,24.07,24.07,140200.0,20.921,20.9731,20.8949,20.8949,140200.0
2007-02-13 13:00:00,24.07,24.12,24.06,24.1,87900.0,20.8949,20.9383,20.8862,20.921,87900.0
2007-02-13 13:30:00,24.1,24.11,24.07,24.09,148000.0,20.921,20.9296,20.8949,20.9123,148000.0
2007-02-13 14:00:00,24.09,24.11,24.04,24.05,56600.0,20.9123,20.9296,20.8689,20.8776,56600.0
2007-02-13 14:30:00,24.06,24.06,23.98,24.05,116700.0,20.8862,20.8862,20.8168,20.8776,116700.0
2007-02-13 15:00:00,24.04,24.06,24.02,24.04,54700.0,20.8689,20.8862,20.8515,20.8689,54700.0
2007-02-13 15:30:00,24.04,24.12,24.03,24.08,324200.0,20.8689,20.9383,20.8602,20.9036,324200.0
2007-02-14 09:30:00,24.21,24.51,24.2,24.5,225200.0,21.0165,21.2769,21.0078,21.2682,225200.0
2007-02-14 10:00:00,24.5,24.68,24.49,24.6,168900.0,21.2682,21.4245,21.2595,21.355,168900.0
2007-02-14 10:30:00,24.62,24.64,24.44,24.46,201500.0,21.3724,21.3897,21.2161,21.2335,201500.0
2007-02-14 11:00:00,24.47,24.53,24.45,24.52,82900.0,21.2422,21.2942,21.2248,21.2856,82900.0
2007-02-14 11:30:00,24.51,24.55,24.49,24.49,100400.0,21.2769,21.3116,21.2595,21.2595,100400.0
2007-02-14 12:00:00,24.5,24.52,24.47,24.51,70400.0,21.2682,21.2856,21.2422,21.2769,70400.0
2007-02-14 12:30:00,24.5,24.52,24.49,24.52,76800.0,21.2682,21.2856,21.2595,21.2856,76800.0
2007-02-14 13:00:00,24.52,24.52,24.49,24.5,47200.0,21.2856,21.2856,21.2595,21.2682,47200.0
2007-02-14 13:30:00,24.5,24.52,24.48,24.5,75200.0,21.2682,21.2856,21.2508,21.2682,75200.0
2007-02-14 14:00:00,24.49,24.52,24.46,24.46,111300.0,21.2595,21.2856,21.2335,21.2335,111300.0
2007-02-14 14:30:00,24.47,24.51,24.46,24.5,93100.0,21.2422,21.2769,21.2335,21.2682,93100.0
2007-02-14 15:00:00,24.5,24.51,24.42,24.45,138200.0,21.2682,21.2769,21.1988,21.2248,138200.0
2007-02-14 15:30:00,24.45,24.51,24.43,24.49,262400.0,21.2248,21.2769,21.2074,21.2595,262400.0
2007-02-15 09:30:00,24.64,24.78,24.52,24.57,450600.0,21.3897,21.5113,21.2856,21.329,450600.0
2007-02-15 10:00:00,24.55,24.71,24.55,24.66,451200.0,21.3116,21.4505,21.3116,21.4071,451200.0
2007-02-15 10:30:00,24.65,24.77,24.59,24.62,244200.0,21.3984,21.5026,21.3463,21.3724,244200.0
2007-02-15 11:00:00,24.63,24.7,24.63,24.65,381000.0,21.3811,21.4418,21.3811,21.3984,381000.0
2007-02-15 11:30:00,24.65,24.68,24.61,24.63,69400.0,21.3984,21.4245,21.3637,21.3811,69400.0
2007-02-15 12:00:00,24.64,24.64,24.57,24.63,79600.0,21.3897,21.3897,21.329,21.3811,79600.0
2007-02-15 12:30:00,24.63,24.63,24.59,24.59,109700.0,21.3811,21.3811,21.3463,21.3463,109700.0
2007-02-15 13:00:00,24.59,24.6,24.46,24.47,227400.0,21.3463,21.355,21.2335,21.2422,227400.0
2007-02-15 13:30:00,24.48,24.57,24.48,24.54,65100.0,21.2508,21.329,21.2508,21.3029,65100.0
2007-02-15 14:00:00,24.54,24.54,24.48,24.49,71400.0,21.3029,21.3029,21.2508,21.2595,71400.0
2007-02-15 14:30:00,24.5,24.52,24.49,24.51,60600.0,21.2682,21.2856,21.2595,21.2769,60600.0
2007-02-15 15:00:00,24.51,24.58,24.49,24.53,93800.0,21.2769,21.3376,21.2595,21.2942,93800.0
2007-02-15 15:30:00,24.54,24.58,24.49,24.5,287200.0,21.3029,21.3376,21.2595,21.2682,287200.0
2007-02-16 09:30:00,24.28,24.45,24.12,24.16,738000.0,21.0772,21.2248,20.9383,20.9731,738000.0
2007-02-16 10:00:00,24.15,24.17,23.81,23.97,523800.0,20.9644,20.9817,20.6692,20.8081,523800.0
2007-02-16 10:30:00,23.96,24.02,23.94,23.99,449700.0,20.7994,20.8515,20.7821,20.8255,449700.0
2007-02-16 11:00:00,23.98,24.0,23.97,24.0,102200.0,20.8168,20.8342,20.8081,20.8342,102200.0
2007-02-16 11:30:00,23.99,24.0,23.98,23.99,122900.0,20.8255,20.8342,20.8168,20.8255,122900.0
2007-02-16 12:00:00,23.99,23.99,23.92,23.96,96700.0,20.8255,20.8255,20.7647,20.7994,96700.0
2007-02-16 12:30:00,23.96,24.0,23.95,23.98,83600.0,20.7994,20.8342,20.7908,20.8168,83600.0
2007-02-16 13:00:00,23.96,23.98,23.91,23.92,128200.0,20.7994,20.8168,20.756,20.7647,128200.0
2007-02-16 13:30:00,23.91,24.02,23.91,23.99,436700.0,20.756,20.8515,20.756,20.8255,436700.0
2007-02-16 14:00:00,23.99,24.0,23.96,23.99,115700.0,20.8255,20.8342,20.7994,20.8255,115700.0
2007-02-16 14:30:00,23.98,24.0,23.97,23.97,202700.0,20.8168,20.8342,20.8081,20.8081,202700.0
2007-02-16 15:00:00,23.98,24.0,23.97,23.99,177900.0,20.8168,20.8342,20.8081,20.8255,177900.0
2007-02-16 15:30:00,23.99,24.02,23.96,24.01,1699000.0,20.8255,20.8515,20.7994,20.8428,1699000.0
2007-02-20 09:30:00,24.01,24.2,24.01,24.06,176900.0,20.8428,21.0078,20.8428,20.8862,176900.0
2007-02-20 10:00:00,24.06,24.19,23.8,24.09,992900.0,20.8862,20.9991,20.6605,20.9123,992900.0
2007-02-20 10:30:00,24.08,24.16,24.04,24.06,384400.0,20.9036,20.9731,20.8689,20.8862,384400.0
2007-02-20 11:00:00,24.05,24.06,23.97,23.98,158600.0,20.8776,20.8862,20.8081,20.8168,158600.0
2007-02-20 11:30:00,23.98,24.0,23.97,23.99,104300.0,20.8168,20.8342,20.8081,20.8255,104300.0
2007-02-20 12:00:00,23.98,24.04,23.98,24.03,60700.0,20.8168,20.8689,20.8168,20.8602,60700.0
2007-02-20 12:30:00,24.03,24.04,23.97,23.99,77700.0,20.8602,20.8689,20.8081,20.8255,77700.0
2007-02-20 13:00:00,23.99,24.01,23.97,23.99,94300.0,20.8255,20.8428,20.8081,20.8255,94300.0
2007-02-20 13:30:00,23.99,24.01,23.97,23.98,83900.0,20.8255,20.8428,20.8081,20.8168,83900.0
2007-02-20 14:00:00,23.99,24.0,23.98,23.99,217800.0,20.8255,20.8342,20.8168,20.8255,217800.0
2007-02-20 14:30:00,23.99,24.01,23.98,23.99,248700.0,20.8255,20.8428,20.8168,20.8255,248700.0
2007-02-20 15:00:00,23.99,24.02,23.98,24.0,191900.0,20.8255,20.8515,20.8168,20.8342,191900.0
2007-02-20 15:30:00,24.0,24.02,23.95,24.01,535000.0,20.8342,20.8515,20.7908,20.8428,535000.0
2007-02-21 09:30:00,24.37,24.48,23.94,23.99,121300.0,21.1554,21.2508,20.7821,20.8255,121300.0
2007-02-21 10:00:00,23.99,24.01,23.98,24.0,160800.0,20.8255,20.8428,20.8168,20.8342,160800.0
2007-02-21 10:30:00,24.0,24.01,23.98,23.99,130100.0,20.8342,20.8428,20.8168,20.8255,130100.0
2007-02-21 11:00:00,24.0,24.01,23.97,24.0,109500.0,20.8342,20.8428,20.8081,20.8342,109500.0
2007-02-21 11:30:00,24.01,24.05,24.0,24.05,190400.0,20.8428,20.8776,20.8342,20.8776,190400.0
2007-02-21 12:00:00,24.05,24.05,24.0,24.01,121200.0,20.8776,20.8776,20.8342,20.8428,121200.0
2007-02-21 12:30:00,24.0,24.02,23.99,24.02,218400.0,20.8342,20.8515,20.8255,20.8515,218400.0
2007-02-21 13:00:00,24.01,24.05,24.0,24.03,73200.0,20.8428,20.8776,20.8342,20.8602,73200.0
2007-02-21 13:30:00,24.04,24.08,24.03,24.03,118100.0,20.8689,20.9036,20.8602,20.8602,118100.0
2007-02-21 14:00:00,24.03,24.09,24.02,24.07,89200.0,20.8602,20.9123,20.8515,20.8949,89200.0
2007-02-21 14:30:00,24.07,24.07,24.02,24.04,92400.0,20.8949,20.8949,20.8515,20.8689,92400.0
2007-02-21 15:00:00,24.04,24.06,24.02,24.04,138700.0,20.8689,20.8862,20.8515,20.8689,138700.0
2007-02-21 15:30:00,24.03,24.06,24.03,24.05,436800.0,20.8602,20.8862,20.8602,20.8776,436800.0
2007-02-22 09:30:00,24.1,24.17,23.95,24.07,217000.0,20.921,20.9817,20.7908,20.8949,217000.0
2007-02-22 10:00:00,24.08,24.12,24.01,24.02,118600.0,20.9036,20.9383,20.8428,20.8515,118600.0
2007-02-22 10:30:00,24.01,24.01,23.97,24.01,126100.0,20.8428,20.8428,20.8081,20.8428,126100.0
2007-02-22 11:00:00,24.0,24.0,23.77,23.84,280300.0,20.8342,20.8342,20.6345,20.6953,280300.0
2007-02-22 11:30:00,23.84,23.84,23.78,23.82,154800.0,20.6953,20.6953,20.6432,20.6779,154800.0
2007-02-22 12:00:00,23.81,23.84,23.8,23.81,111300.0,20.6692,20.6953,20.6605,20.6692,111300.0
2007-02-22 12:30:00,23.81,23.83,23.79,23.8,141300.0,20.6692,20.6866,20.6519,20.6605,141300.0
2007-02-22 13:00:00,23.81,23.81,23.76,23.78,253900.0,20.6692,20.6692,20.6258,20.6432,253900.0
2007-02-22 13:30:00,23.77,23.84,23.75,23.75,321600.0,20.6345,20.6953,20.6171,20.6171,321600.0
2007-02-22 14:00:00,23.75,23.82,23.75,23.8,246500.0,20.6171,20.6779,20.6171,20.6605,246500.0
2007-02-22 14:30:00,23.81,23.86,23.79,23.81,501400.0,20.6692,20.7126,20.6519,20.6692,501400.0
2007-02-22 15:00:00,23.8,23.86,23.8,23.85,377700.0,20.6605,20.7126,20.6605,20.7039,377700.0
2007-02-22 15:30:00,23.85,23.94,23.84,23.91,349300.0,20.7039,20.7821,20.6953,20.756,349300.0
2007-02-23 09:30:00,23.89,24.02,23.84,23.85,95100.0,20.7387,20.8515,20.6953,20.7039,95100.0
2007-02-23 10:00:00,23.84,23.91,23.76,23.82,120900.0,20.6953,20.756,20.6258,20.6779,120900.0
2007-02-23 10:30:00,23.82,23.86,23.76,23.82,199800.0,20.6779,20.7126,20.6258,20.6779,199800.0
2007-02-23 11:00:00,23.82,23.88,23.81,23.85,101300.0,20.6779,20.73,20.6692,20.7039,101300.0
2007-02-23 11:30:00,23.86,23.95,23.85,23.92,111800.0,20.7126,20.7908,20.7039,20.7647,111800.0
2007-02-23 12:00:00,23.91,23.91,23.78,23.81,221400.0,20.756,20.756,20.6432,20.6692,221400.0
2007-02-23 12:30:00,23.81,23.89,23.77,23.87,152900.0,20.6692,20.7387,20.6345,20.7213,152900.0
2007-02-23 13:00:00,23.86,23.88,23.81,23.87,69800.0,20.7126,20.73,20.6692,20.7213,69800.0
2007-02-23 13:30:00,23.87,23.87,23.8,23.85,130700.0,20.7213,20.7213,20.6605,20.7039,130700.0
2007-02-23 14:00:00,23.84,23.88,23.82,23.88,71000.0,20.6953,20.73,20.6779,20.73,71000.0
2007-02-23 14:30:00,23.88,23.94,23.87,23.94,113200.0,20.73,20.7821,20.7213,20.7821,113200.0
2007-02-23 15:00:00,23.94,23.96,23.92,23.95,166500.0,20.7821,20.7994,20.7647,20.7908,166500.0
2007-02-23 15:30:00,23.94,23.96,23.88,23.95,326100.0,20.7821,20.7994,20.73,20.7908,326100.0
2007-02-26 09:30:00,23.87,23.93,23.75,23.79,175100.0,20.7213,20.7734,20.6171,20.6519,175100.0
2007-02-26 10:00:00,23.79,23.86,23.75,23.77,197600.0,20.6519,20.7126,20.6171,20.6345,197600.0
2007-02-26 10:30:00,23.76,23.81,23.71,23.76,153100.0,20.6258,20.6692,20.5824,20.6258,153100.0
2007-02-26 11:00:00,23.76,23.77,23.72,23.77,96400.0,20.6258,20.6345,20.5911,20.6345,96400.0
2007-02-26 11:30:00,23.77,23.79,23.73,23.75,84700.0,20.6345,20.6519,20.5998,20.6171,84700.0
2007-02-26 12:00:00,23.75,23.77,23.7,23.73,79200.0,20.6171,20.6345,20.5737,20.5998,79200.0
2007-02-26 12:30:00,23.74,23.78,23.7,23.74,82200.0,20.6085,20.6432,20.5737,20.6085,82200.0
2007-02-26 13:00:00,23.75,23.78,23.73,23.74,56400.0,20.6171,20.6432,20.5998,20.6085,56400.0
2007-02-26 13:30:00,23.74,23.79,23.74,23.77,49900.0,20.6085,20.6519,20.6085,20.6345,49900.0
2007-02-26 14:00:00,23.77,23.79,23.76,23.78,61500.0,20.6345,20.6519,20.6258,20.6432,61500.0
2007-02-26 14:30:00,23.78,23.83,23.77,23.8,93600.0,20.6432,20.6866,20.6345,20.6605,93600.0
2007-02-26 15:00:00,23.8,23.85,23.8,23.83,88000.0,20.6605,20.7039,20.6605,20.6866,88000.0
2007-02-26 15:30:00,23.83,23.87,23.82,23.82,164900.0,20.6866,20.7213,20.6779,20.6779,164900.0
2007-02-27 09:30:00,23.66,23.84,23.66,23.73,165400.0,20.539,20.6953,20.539,20.5998,165400.0
2007-02-27 10:00:00,23.75,23.77,23.68,23.7,206200.0,20.6171,20.6345,20.5564,20.5737,206200.0
2007-02-27 10:30:00,23.7,23.77,23.7,23.76,123200.0,20.5737,20.6345,20.5737,20.6258,123200.0
2007-02-27 11:00:00,23.77,23.77,23.73,23.73,89600.0,20.6345,20.6345,20.5998,20.5998,89600.0
2007-02-27 11:30:00,23.74,23.81,23.73,23.75,129600.0,20.6085,20.6692,20.5998,20.6171,129600.0
2007-02-27 12:00:00,23.74,23.76,23.71,23.75,98000.0,20.6085,20.6258,20.5824,20.6171,98000.0
2007-02-27 12:30:00,23.75,23.81,23.73,23.81,181800.0,20.6171,20.6692,20.5998,20.6692,181800.0
2007-02-27 13:00:00,23.8,23.81,23.73,23.77,99600.0,20.6605,20.6692,20.5998,20.6345,99600.0
2007-02-27 13:30:00,23.78,23.78,23.7,23.71,81900.0,20.6432,20.6432,20.5737,20.5824,81900.0
2007-02-27 14:00:00,23.71,23.72,23.41,23.41,215800.0,20.5824,20.5911,20.322,20.322,215800.0
2007-02-27 14:30:00,23.4,23.53,23.32,23.33,251900.0,20.3133,20.4262,20.2439,20.2525,251900.0
2007-02-27 15:00:00,23.34,23.52,23.26,23.4,150300.0,20.2612,20.4175,20.1918,20.3133,150300.0
2007-02-27 15:30:00,23.41,23.41,23.25,23.26,149400.0,20.322,20.322,20.1831,20.1918,149400.0
2007-02-28 09:30:00,23.01,23.45,23.01,23.34,243500.0,19.9747,20.3567,19.9747,20.2612,243500.0
2007-02-28 10:00:00,23.32,23.43,23.18,23.36,104500.0,20.2439,20.3393,20.1223,20.2786,104500.0
2007-02-28 10:30:00,23.36,23.51,23.29,23.42,169300.0,20.2786,20.4088,20.2178,20.3307,169300.0
2007-02-28 11:00:00,23.41,23.58,23.4,23.53,158300.0,20.322,20.4696,20.3133,20.4262,158300.0
2007-02-28 11:30:00,23.53,23.54,23.4,23.43,102100.0,20.4262,20.4348,20.3133,20.3393,102100.0
2007-02-28 12:00:00,23.44,23.52,23.4,23.41,147700.0,20.348,20.4175,20.3133,20.322,147700.0
2007-02-28 12:30:00,23.42,23.52,23.4,23.48,138200.0,20.3307,20.4175,20.3133,20.3828,138200.0
2007-02-28 13:00:00,23.48,23.53,23.42,23.52,151400.0,20.3828,20.4262,20.3307,20.4175,151400.0
2007-02-28 13:30:00,23.52,23.53,23.37,23.39,102400.0,20.4175,20.4262,20.2873,20.3046,102400.0
2007-02-28 14:00:00,23.39,23.45,23.32,23.35,144300.0,20.3046,20.3567,20.2439,20.2699,144300.0
2007-02-28 14:30:00,23.34,23.39,23.32,23.38,121300.0,20.2612,20.3046,20.2439,20.2959,121300.0
2007-02-28 15:00:00,23.38,23.47,23.36,23.46,158200.0,20.2959,20.3741,20.2786,20.3654,158200.0
2007-02-28 15:30:00,23.47,23.5,23.42,23.44,280500.0,20.3741,20.4001,20.3307,20.348,280500.0
2007-03-01 09:30:00,20.5,20.85,18.92,20.03,1693100.0,17.7958,18.0997,16.4243,17.3878,1693100.0
2007-03-01 10:00:00,20.02,20.15,19.55,19.64,1731300.0,17.3792,17.492,16.9712,17.0493,1731300.0
2007-03-01 10:30:00,19.64,19.96,19.35,19.84,1020400.0,17.0493,17.3271,16.7975,17.2229,1020400.0
2007-03-01 11:00:00,19.84,20.33,19.62,20.03,1156400.0,17.2229,17.6483,17.0319,17.3878,1156400.0
2007-03-01 11:30:00,20.02,20.39,19.95,20.22,1290900.0,17.3792,17.7004,17.3184,17.5528,1290900.0
2007-03-01 12:00:00,20.24,20.34,20.01,20.09,1226000.0,17.5701,17.6569,17.3705,17.4399,1226000.0
2007-03-01 12:30:00,20.09,20.31,20.06,20.25,915800.0,17.4399,17.6309,17.4139,17.5788,915800.0
2007-03-01 13:00:00,20.24,20.28,20.17,20.19,445400.0,17.5701,17.6049,17.5094,17.5267,445400.0
2007-03-01 13:30:00,20.19,20.25,20.17,20.22,405800.0,17.5267,17.5788,17.5094,17.5528,405800.0
2007-03-01 14:00:00,20.23,20.26,20.18,20.18,659000.0,17.5615,17.5875,17.5181,17.5181,659000.0
2007-03-01 14:30:00,20.18,20.22,20.13,20.18,349600.0,17.5181,17.5528,17.4746,17.5181,349600.0
2007-03-01 15:00:00,20.18,20.23,20.07,20.09,688000.0,17.5181,17.5615,17.4226,17.4399,688000.0
2007-03-01 15:30:00,20.1,20.15,19.98,20.04,1501500.0,17.4486,17.492,17.3444,17.3965,1501500.0
2007-03-02 09:30:00,20.0,20.04,19.71,19.72,771400.0,17.3618,17.3965,17.1101,17.1187,771400.0
2007-03-02 10:00:00,19.72,19.77,19.65,19.71,557000.0,17.1187,17.1621,17.058,17.1101,557000.0
2007-03-02 10:30:00,19.71,19.77,19.7,19.72,438200.0,17.1101,17.1621,17.1014,17.1187,438200.0
2007-03-02 11:00:00,19.71,19.75,19.7,19.74,341900.0,17.1101,17.1448,17.1014,17.1361,341900.0
2007-03-02 11:30:00,19.74,19.76,19.7,19.7,564900.0,17.1361,17.1535,17.1014,17.1014,564900.0
2007-03-02 12:00:00,19.71,19.71,19.5,19.51,392500.0,17.1101,17.1101,16.9278,16.9364,392500.0
2007-03-02 12:30:00,19.51,19.53,19.44,19.44,461900.0,16.9364,16.9538,16.8757,16.8757,461900.0
2007-03-02 13:00:00,19.45,19.58,19.44,19.56,393800.0,16.8843,16.9972,16.8757,16.9798,393800.0
2007-03-02 13:30:00,19.55,19.65,19.55,19.62,269200.0,16.9712,17.058,16.9712,17.0319,269200.0
2007-03-02 14:00:00,19.62,19.65,19.52,19.55,651100.0,17.0319,17.058,16.9451,16.9712,651100.0
2007-03-02 14:30:00,19.56,19.58,19.48,19.5,482000.0,16.9798,16.9972,16.9104,16.9278,482000.0
2007-03-02 15:00:00,19.5,19.57,19.49,19.54,276600.0,16.9278,16.9885,16.9191,16.9625,276600.0
2007-03-02 15:30:00,19.54,19.6,19.46,19.46,1149100.0,16.9625,17.0146,16.893,16.893,1149100.0
2007-03-05 09:30:00,19.1,19.4,19.0,19.4,495700.0,16.5805,16.8409,16.4937,16.8409,495700.0
2007-03-05 10:00:00,19.41,19.48,19.25,19.4,361300.0,16.8496,16.9104,16.7107,16.8409,361300.0
2007-03-05 10:30:00,19.4,19.4,19.2,19.23,263900.0,16.8409,16.8409,16.6673,16.6934,263900.0
2007-03-05 11:00:00,19.23,19.27,19.2,19.23,168400.0,16.6934,16.7281,16.6673,16.6934,168400.0
2007-03-05 11:30:00,19.23,19.24,19.16,19.17,165300.0,16.6934,16.702,16.6326,16.6413,165300.0
2007-03-05 12:00:00,19.18,19.22,19.15,19.19,98300.0,16.65,16.6847,16.6239,16.6586,98300.0
2007-03-05 12:30:00,19.19,19.21,19.14,19.15,161800.0,16.6586,16.676,16.6152,16.6239,161800.0
2007-03-05 13:00:00,19.15,19.18,19.09,19.1,214600.0,16.6239,16.65,16.5718,16.5805,214600.0
2007-03-05 13:30:00,19.1,19.12,19.05,19.07,238600.0,16.5805,16.5979,16.5371,16.5545,238600.0
2007-03-05 14:00:00,19.07,19.08,18.97,19.0,440700.0,16.5545,16.5632,16.4677,16.4937,440700.0
2007-03-05 14:30:00,19.01,19.07,18.99,19.06,362300.0,16.5024,16.5545,16.485,16.5458,362300.0
2007-03-05 15:00:00,19.06,19.17,19.0,19.12,445600.0,16.5458,16.6413,16.4937,16.5979,445600.0
2007-03-05 15:30:00,19.12,19.18,19.1,19.11,395200.0,16.5979,16.65,16.5805,16.5892,395200.0
2007-03-06 09:30:00,19.46,19.49,19.01,19.32,272100.0,16.893,16.9191,16.5024,16.7715,272100.0
2007-03-06 10:00:00,19.32,19.36,19.11,19.19,241300.0,16.7715,16.8062,16.5892,16.6586,241300.0
2007-03-06 10:30:00,19.18,19.24,19.12,19.18,195700.0,16.65,16.702,16.5979,16.65,195700.0
2007-03-06 11:00:00,19.18,19.27,19.17,19.23,143300.0,16.65,16.7281,16.6413,16.6934,143300.0
2007-03-06 11:30:00,19.23,19.26,19.22,19.25,175200.0,16.6934,16.7194,16.6847,16.7107,175200.0
2007-03-06 12:00:00,19.25,19.26,19.19,19.23,250600.0,16.7107,16.7194,16.6586,16.6934,250600.0
2007-03-06 12:30:00,19.24,19.26,19.21,19.23,107600.0,16.702,16.7194,16.676,16.6934,107600.0
2007-03-06 13:00:00,19.25,19.26,19.19,19.23,485400.0,16.7107,16.7194,16.6586,16.6934,485400.0
2007-03-06 13:30:00,19.24,19.25,19.17,19.23,255900.0,16.702,16.7107,16.6413,16.6934,255900.0
2007-03-06 14:00:00,19.24,19.25,19.22,19.24,239500.0,16.702,16.7107,16.6847,16.702,239500.0
2007-03-06 14:30:00,19.24,19.27,19.23,19.25,135300.0,16.702,16.7281,16.6934,16.7107,135300.0
2007-03-06 15:00:00,19.24,19.26,19.19,19.23,286500.0,16.702,16.7194,16.6586,16.6934,286500.0
2007-03-06 15:30:00,19.23,19.28,19.21,19.25,414500.0,16.6934,16.7368,16.676,16.7107,414500.0
2007-03-07 09:30:00,19.25,19.25,19.0,19.15,290900.0,16.7107,16.7107,16.4937,16.6239,290900.0
2007-03-07 10:00:00,19.14,19.25,19.11,19.23,491000.0,16.6152,16.7107,16.5892,16.6934,491000.0
2007-03-07 10:30:00,19.23,19.25,19.01,19.01,374400.0,16.6934,16.7107,16.5024,16.5024,374400.0
2007-03-07 11:00:00,19.02,19.04,19.0,19.01,95100.0,16.5111,16.5284,16.4937,16.5024,95100.0
2007-03-07 11:30:00,19.02,19.05,19.0,19.05,83700.0,16.5111,16.5371,16.4937,16.5371,83700.0
2007-03-07 12:00:00,19.05,19.18,19.04,19.18,149300.0,16.5371,16.65,16.5284,16.65,149300.0
2007-03-07 12:30:00,19.19,19.19,19.13,19.19,87400.0,16.6586,16.6586,16.6066,16.6586,87400.0
2007-03-07 13:00:00,19.19,19.22,19.09,19.16,254600.0,16.6586,16.6847,16.5718,16.6326,254600.0
2007-03-07 13:30:00,19.17,19.2,19.13,19.17,55800.0,16.6413,16.6673,16.6066,16.6413,55800.0
2007-03-07 14:00:00,19.17,19.18,19.11,19.13,119500.0,16.6413,16.65,16.5892,16.6066,119500.0
2007-03-07 14:30:00,19.13,19.14,19.03,19.05,145100.0,16.6066,16.6152,16.5198,16.5371,145100.0
2007-03-07 15:00:00,19.05,19.13,19.03,19.09,183300.0,16.5371,16.6066,16.5198,16.5718,183300.0
2007-03-07 15:30:00,19.09,19.09,19.0,19.03,178100.0,16.5718,16.5718,16.4937,16.5198,178100.0
2007-03-08 09:30:00,19.12,19.29,18.97,18.98,418700.0,16.5979,16.7455,16.4677,16.4763,418700.0
2007-03-08 10:00:00,18.98,19.19,18.95,19.18,632900.0,16.4763,16.6586,16.4503,16.65,632900.0
2007-03-08 10:30:00,19.19,19.19,19.05,19.08,224400.0,16.6586,16.6586,16.5371,16.5632,224400.0
2007-03-08 11:00:00,19.08,19.12,19.06,19.07,124300.0,16.5632,16.5979,16.5458,16.5545,124300.0
2007-03-08 11:30:00,19.08,19.12,19.04,19.05,136900.0,16.5632,16.5979,16.5284,16.5371,136900.0
2007-03-08 12:00:00,19.05,19.08,19.01,19.01,114300.0,16.5371,16.5632,16.5024,16.5024,114300.0
2007-03-08 12:30:00,19.02,19.06,19.0,19.01,272300.0,16.5111,16.5458,16.4937,16.5024,272300.0
2007-03-08 13:00:00,19.01,19.05,19.01,19.05,127000.0,16.5024,16.5371,16.5024,16.5371,127000.0
2007-03-08 13:30:00,19.05,19.09,19.02,19.03,154100.0,16.5371,16.5718,16.5111,16.5198,154100.0
2007-03-08 14:00:00,19.02,19.03,18.97,18.97,162900.0,16.5111,16.5198,16.4677,16.4677,162900.0
2007-03-08 14:30:00,18.98,19.0,18.9,18.91,197700.0,16.4763,16.4937,16.4069,16.4156,197700.0
2007-03-08 15:00:00,18.91,18.91,18.83,18.87,272800.0,16.4156,16.4156,16.3461,16.3809,272800.0
2007-03-08 15:30:00,18.87,18.99,18.87,18.93,504700.0,16.3809,16.485,16.3809,16.4329,504700.0
2007-03-09 09:30:00,19.01,19.22,19.01,19.19,358700.0,16.5024,16.6847,16.5024,16.6586,358700.0
2007-03-09 10:00:00,19.19,19.25,19.15,19.19,168900.0,16.6586,16.7107,16.6239,16.6586,168900.0
2007-03-09 10:30:00,19.2,19.28,19.17,19.18,193900.0,16.6673,16.7368,16.6413,16.65,193900.0
2007-03-09 11:00:00,19.18,19.21,19.07,19.15,170000.0,16.65,16.676,16.5545,16.6239,170000.0
2007-03-09 11:30:00,19.16,19.18,19.12,19.14,145100.0,16.6326,16.65,16.5979,16.6152,145100.0
2007-03-09 12:00:00,19.14,19.25,19.13,19.24,107100.0,16.6152,16.7107,16.6066,16.702,107100.0
2007-03-09 12:30:00,19.24,19.24,19.12,19.13,101100.0,16.702,16.702,16.5979,16.6066,101100.0
2007-03-09 13:00:00,19.14,19.21,19.13,19.21,144200.0,16.6152,16.676,16.6066,16.676,144200.0
2007-03-09 13:30:00,19.22,19.22,19.15,19.17,129500.0,16.6847,16.6847,16.6239,16.6413,129500.0
2007-03-09 14:00:00,19.17,19.17,19.12,19.13,75900.0,16.6413,16.6413,16.5979,16.6066,75900.0
2007-03-09 14:30:00,19.14,19.17,19.12,19.15,95000.0,16.6152,16.6413,16.5979,16.6239,95000.0
2007-03-09 15:00:00,19.15,19.16,19.13,19.16,155000.0,16.6239,16.6326,16.6066,16.6326,155000.0
2007-03-09 15:30:00,19.16,19.23,19.14,19.2,453800.0,16.6326,16.6934,16.6152,16.6673,453800.0
2007-03-12 09:30:00,19.15,19.24,19.13,19.2,152600.0,16.6239,16.702,16.6066,16.6673,152600.0
2007-03-12 10:00:00,19.2,19.33,19.18,19.28,202500.0,16.6673,16.7802,16.65,16.7368,202500.0
2007-03-12 10:30:00,19.25,19.31,19.18,19.19,167500.0,16.7107,16.7628,16.65,16.6586,167500.0
2007-03-12 11:00:00,19.2,19.27,19.18,19.26,235700.0,16.6673,16.7281,16.65,16.7194,235700.0
2007-03-12 11:30:00,19.27,19.54,19.23,19.45,5143800.0,16.7281,16.9625,16.6934,16.8843,5143800.0
2007-03-12 12:00:00,19.44,19.68,19.39,19.64,407300.0,16.8757,17.084,16.8323,17.0493,407300.0
2007-03-12 12:30:00,19.63,19.63,19.39,19.43,287800.0,17.0406,17.0406,16.8323,16.867,287800.0
2007-03-12 13:00:00,19.42,19.44,19.32,19.37,189300.0,16.8583,16.8757,16.7715,16.8149,189300.0
2007-03-12 13:30:00,19.38,19.43,19.32,19.43,165900.0,16.8236,16.867,16.7715,16.867,165900.0
2007-03-12 14:00:00,19.43,19.63,19.43,19.59,552000.0,16.867,17.0406,16.867,17.0059,552000.0
2007-03-12 14:30:00,19.6,19.7,19.59,19.69,316600.0,17.0146,17.1014,17.0059,17.0927,316600.0
2007-03-12 15:00:00,19.69,19.69,19.55,19.57,624300.0,17.0927,17.0927,16.9712,16.9885,624300.0
2007-03-12 15:30:00,19.58,19.59,19.51,19.56,415800.0,16.9972,17.0059,16.9364,16.9798,415800.0
2007-03-13 09:30:00,19.49,19.55,19.32,19.4,1319700.0,16.9191,16.9712,16.7715,16.8409,1319700.0
2007-03-13 10:00:00,19.41,19.45,19.31,19.45,176500.0,16.8496,16.8843,16.7628,16.8843,176500.0
2007-03-13 10:30:00,19.44,19.5,19.36,19.37,710600.0,16.8757,16.9278,16.8062,16.8149,710600.0
2007-03-13 11:00:00,19.37,19.37,19.27,19.35,183300.0,16.8149,16.8149,16.7281,16.7975,183300.0
2007-03-13 11:30:00,19.34,19.36,19.3,19.32,240200.0,16.7889,16.8062,16.7541,16.7715,240200.0
2007-03-13 12:00:00,19.31,19.36,19.27,19.28,341900.0,16.7628,16.8062,16.7281,16.7368,341900.0
2007-03-13 12:30:00,19.28,19.35,19.25,19.35,1978900.0,16.7368,16.7975,16.7107,16.7975,1978900.0
2007-03-13 13:00:00,19.35,19.35,19.25,19.27,266200.0,16.7975,16.7975,16.7107,16.7281,266200.0
2007-03-13 13:30:00,19.28,19.3,19.12,19.18,291400.0,16.7368,16.7541,16.5979,16.65,291400.0
2007-03-13 14:00:00,19.19,19.19,19.01,19.1,247100.0,16.6586,16.6586,16.5024,16.5805,247100.0
2007-03-13 14:30:00,19.1,19.17,19.09,19.13,168600.0,16.5805,16.6413,16.5718,16.6066,168600.0
2007-03-13 15:00:00,19.14,19.16,19.08,19.14,148100.0,16.6152,16.6326,16.5632,16.6152,148100.0
2007-03-13 15:30:00,19.15,19.17,19.1,19.12,233400.0,16.6239,16.6413,16.5805,16.5979,233400.0
2007-03-14 09:30:00,19.17,19.28,19.12,19.23,223600.0,16.6413,16.7368,16.5979,16.6934,223600.0
2007-03-14 10:00:00,19.21,19.23,19.12,19.17,155600.0,16.676,16.6934,16.5979,16.6413,155600.0
2007-03-14 10:30:00,19.18,19.21,19.15,19.15,214200.0,16.65,16.676,16.6239,16.6239,214200.0
2007-03-14 11:00:00,19.15,19.16,19.11,19.12,68200.0,16.6239,16.6326,16.5892,16.5979,68200.0
2007-03-14 11:30:00,19.13,19.18,19.1,19.12,118200.0,16.6066,16.65,16.5805,16.5979,118200.0
2007-03-14 12:00:00,19.12,19.19,19.09,19.1,219200.0,16.5979,16.6586,16.5718,16.5805,219200.0
2007-03-14 12:30:00,19.11,19.12,19.02,19.09,148900.0,16.5892,16.5979,16.5111,16.5718,148900.0
2007-03-14 13:00:00,19.09,19.17,19.07,19.16,127900.0,16.5718,16.6413,16.5545,16.6326,127900.0
2007-03-14 13:30:00,19.16,19.2,19.11,19.17,153400.0,16.6326,16.6673,16.5892,16.6413,153400.0
2007-03-14 14:00:00,19.17,19.2,19.11,19.19,144900.0,16.6413,16.6673,16.5892,16.6586,144900.0
2007-03-14 14:30:00,19.2,19.34,19.19,19.26,227200.0,16.6673,16.7889,16.6586,16.7194,227200.0
2007-03-14 15:00:00,19.27,19.32,19.2,19.26,204200.0,16.7281,16.7715,16.6673,16.7194,204200.0
2007-03-14 15:30:00,19.25,19.29,19.19,19.29,199300.0,16.7107,16.7455,16.6586,16.7455,199300.0
2007-03-15 09:30:00,19.3,19.3,19.2,19.26,220500.0,16.7541,16.7541,16.6673,16.7194,220500.0
2007-03-15 10:00:00,19.26,19.41,19.21,19.41,398900.0,16.7194,16.8496,16.676,16.8496,398900.0
2007-03-15 10:30:00,19.4,19.48,19.35,19.38,260600.0,16.8409,16.9104,16.7975,16.8236,260600.0
2007-03-15 11:00:00,19.38,19.44,19.34,19.43,190300.0,16.8236,16.8757,16.7889,16.867,190300.0
2007-03-15 11:30:00,19.42,19.43,19.27,19.31,140300.0,16.8583,16.867,16.7281,16.7628,140300.0
2007-03-15 12:00:00,19.31,19.4,19.3,19.36,133800.0,16.7628,16.8409,16.7541,16.8062,133800.0
2007-03-15 12:30:00,19.36,19.43,19.36,19.38,104700.0,16.8062,16.867,16.8062,16.8236,104700.0
2007-03-15 13:00:00,19.39,19.42,19.37,19.37,49300.0,16.8323,16.8583,16.8149,16.8149,49300.0
2007-03-15 13:30:00,19.38,19.41,19.33,19.37,84500.0,16.8236,16.8496,16.7802,16.8149,84500.0
2007-03-15 14:00:00,19.37,19.39,19.28,19.31,130200.0,16.8149,16.8323,16.7368,16.7628,130200.0
2007-03-15 14:30:00,19.3,19.37,19.27,19.33,250300.0,16.7541,16.8149,16.7281,16.7802,250300.0
2007-03-15 15:00:00,19.33,19.36,19.3,19.32,185200.0,16.7802,16.8062,16.7541,16.7715,185200.0
2007-03-15 15:30:00,19.32,19.39,19.3,19.33,215100.0,16.7715,16.8323,16.7541,16.7802,215100.0
2007-03-16 09:30:00,19.42,19.49,19.33,19.37,406200.0,16.8583,16.9191,16.7802,16.8149,406200.0
2007-03-16 10:00:00,19.35,19.43,19.26,19.42,108000.0,16.7975,16.867,16.7194,16.8583,108000.0
2007-03-16 10:30:00,19.42,19.42,19.31,19.34,71800.0,16.8583,16.8583,16.7628,16.7889,71800.0
2007-03-16 11:00:00,19.34,19.36,19.23,19.26,168300.0,16.7889,16.8062,16.6934,16.7194,168300.0
2007-03-16 11:30:00,19.26,19.34,19.26,19.34,119600.0,16.7194,16.7889,16.7194,16.7889,119600.0
2007-03-16 12:00:00,19.33,19.38,19.33,19.33,63100.0,16.7802,16.8236,16.7802,16.7802,63100.0
2007-03-16 12:30:00,19.32,19.4,19.31,19.34,101800.0,16.7715,16.8409,16.7628,16.7889,101800.0
2007-03-16 13:00:00,19.34,19.36,19.3,19.35,79900.0,16.7889,16.8062,16.7541,16.7975,79900.0
2007-03-16 13:30:00,19.34,19.37,19.27,19.28,100400.0,16.7889,16.8149,16.7281,16.7368,100400.0
2007-03-16 14:00:00,19.27,19.29,19.19,19.2,190300.0,16.7281,16.7455,16.6586,16.6673,190300.0
2007-03-16 14:30:00,19.2,19.23,19.19,19.23,140100.0,16.6673,16.6934,16.6586,16.6934,140100.0
2007-03-16 15:00:00,19.23,19.29,19.2,19.21,112700.0,16.6934,16.7455,16.6673,16.676,112700.0
2007-03-16 15:30:00,19.21,19.28,19.21,19.24,125900.0,16.676,16.7368,16.676,16.702,125900.0
2007-03-19 09:30:00,19.33,19.43,19.26,19.28,88900.0,16.7802,16.867,16.7194,16.7368,88900.0
2007-03-19 10:00:00,19.29,19.3,19.14,19.22,179600.0,16.7455,16.7541,16.6152,16.6847,179600.0
2007-03-19 10:30:00,19.22,19.23,19.14,19.23,137600.0,16.6847,16.6934,16.6152,16.6934,137600.0
2007-03-19 11:00:00,19.22,19.27,19.22,19.24,198400.0,16.6847,16.7281,16.6847,16.702,198400.0
2007-03-19 11:30:00,19.24,19.28,19.22,19.25,350800.0,16.702,16.7368,16.6847,16.7107,350800.0
2007-03-19 12:00:00,19.25,19.31,19.25,19.28,294500.0,16.7107,16.7628,16.7107,16.7368,294500.0
2007-03-19 12:30:00,19.28,19.31,19.25,19.27,139800.0,16.7368,16.7628,16.7107,16.7281,139800.0
2007-03-19 13:00:00,19.27,19.27,19.24,19.25,299900.0,16.7281,16.7281,16.702,16.7107,299900.0
2007-03-19 13:30:00,19.24,19.25,19.23,19.24,78100.0,16.702,16.7107,16.6934,16.702,78100.0
2007-03-19 14:00:00,19.24,19.26,19.23,19.25,107300.0,16.702,16.7194,16.6934,16.7107,107300.0
2007-03-19 14:30:00,19.24,19.26,19.24,19.24,118500.0,16.702,16.7194,16.702,16.702,118500.0
2007-03-19 15:00:00,19.25,19.25,19.23,19.23,203000.0,16.7107,16.7107,16.6934,16.6934,203000.0
2007-03-19 15:30:00,19.23,19.26,19.22,19.25,420800.0,16.6934,16.7194,16.6847,16.7107,420800.0
2007-03-20 09:30:00,19.25,19.33,19.21,19.25,141300.0,16.7107,16.7802,16.676,16.7107,141300.0
2007-03-20 10:00:00,19.25,19.3,19.2,19.21,286400.0,16.7107,16.7541,16.6673,16.676,286400.0
2007-03-20 10:30:00,19.21,19.31,19.2,19.28,187600.0,16.676,16.7628,16.6673,16.7368,187600.0
2007-03-20 11:00:00,19.28,19.37,19.22,19.35,125600.0,16.7368,16.8149,16.6847,16.7975,125600.0
2007-03-20 11:30:00,19.36,19.4,19.33,19.4,1482800.0,16.8062,16.8409,16.7802,16.8409,1482800.0
2007-03-20 12:00:00,19.4,19.61,19.37,19.59,1929900.0,16.8409,17.0232,16.8149,17.0059,1929900.0
2007-03-20 12:30:00,19.59,19.6,19.5,19.5,84100.0,17.0059,17.0146,16.9278,16.9278,84100.0
2007-03-20 13:00:00,19.51,19.59,19.5,19.58,65100.0,16.9364,17.0059,16.9278,16.9972,65100.0
2007-03-20 13:30:00,19.59,19.59,19.44,19.47,96000.0,17.0059,17.0059,16.8757,16.9017,96000.0
2007-03-20 14:00:00,19.48,19.49,19.41,19.42,117000.0,16.9104,16.9191,16.8496,16.8583,117000.0
2007-03-20 14:30:00,19.42,19.46,19.39,19.39,212800.0,16.8583,16.893,16.8323,16.8323,212800.0
2007-03-20 15:00:00,19.39,19.52,19.38,19.48,1822300.0,16.8323,16.9451,16.8236,16.9104,1822300.0
2007-03-20 15:30:00,19.48,19.52,19.44,19.47,210200.0,16.9104,16.9451,16.8757,16.9017,210200.0
2007-03-21 09:30:00,19.6,19.63,19.44,19.46,167800.0,17.0146,17.0406,16.8757,16.893,167800.0
2007-03-21 10:00:00,19.46,19.47,19.39,19.44,53500.0,16.893,16.9017,16.8323,16.8757,53500.0
2007-03-21 10:30:00,19.43,19.51,19.42,19.49,85100.0,16.867,16.9364,16.8583,16.9191,85100.0
2007-03-21 11:00:00,19.49,19.52,19.3,19.52,201500.0,16.9191,16.9451,16.7541,16.9451,201500.0
2007-03-21 11:30:00,19.52,19.7,19.51,19.62,303800.0,16.9451,17.1014,16.9364,17.0319,303800.0
2007-03-21 12:00:00,19.62,19.65,19.55,19.65,134100.0,17.0319,17.058,16.9712,17.058,134100.0
2007-03-21 12:30:00,19.65,19.73,19.64,19.72,209100.0,17.058,17.1274,17.0493,17.1187,209100.0
2007-03-21 13:00:00,19.72,19.8,19.72,19.75,216200.0,17.1187,17.1882,17.1187,17.1448,216200.0
2007-03-21 13:30:00,19.76,19.76,19.68,19.72,187000.0,17.1535,17.1535,17.084,17.1187,187000.0
2007-03-21 14:00:00,19.72,19.86,19.68,19.84,267000.0,17.1187,17.2403,17.084,17.2229,267000.0
2007-03-21 14:30:00,19.84,19.9,19.78,19.9,222800.0,17.2229,17.275,17.1708,17.275,222800.0
2007-03-21 15:00:00,19.9,19.97,19.78,19.8,281800.0,17.275,17.3358,17.1708,17.1882,281800.0
2007-03-21 15:30:00,19.8,19.81,19.73,19.77,400400.0,17.1882,17.1969,17.1274,17.1621,400400.0
2007-03-22 09:30:00,19.8,19.96,19.8,19.82,182900.0,17.1882,17.3271,17.1882,17.2055,182900.0
2007-03-22 10:00:00,19.82,19.94,19.82,19.87,151000.0,17.2055,17.3097,17.2055,17.2489,151000.0
2007-03-22 10:30:00,19.87,19.91,19.85,19.87,149300.0,17.2489,17.2837,17.2316,17.2489,149300.0
2007-03-22 11:00:00,19.87,19.9,19.85,19.89,99200.0,17.2489,17.275,17.2316,17.2663,99200.0
2007-03-22 11:30:00,19.88,19.89,19.85,19.88,84900.0,17.2576,17.2663,17.2316,17.2576,84900.0
2007-03-22 12:00:00,19.88,19.93,19.88,19.88,204200.0,17.2576,17.301,17.2576,17.2576,204200.0
2007-03-22 12:30:00,19.89,19.92,19.88,19.88,53700.0,17.2663,17.2924,17.2576,17.2576,53700.0
2007-03-22 13:00:00,19.89,19.89,19.87,19.88,65800.0,17.2663,17.2663,17.2489,17.2576,65800.0
2007-03-22 13:30:00,19.88,19.91,19.8,19.87,220300.0,17.2576,17.2837,17.1882,17.2489,220300.0
2007-03-22 14:00:00,19.87,19.91,19.86,19.88,70200.0,17.2489,17.2837,17.2403,17.2576,70200.0
2007-03-22 14:30:00,19.89,19.91,19.86,19.87,113200.0,17.2663,17.2837,17.2403,17.2489,113200.0
2007-03-22 15:00:00,19.88,19.88,19.83,19.87,199000.0,17.2576,17.2576,17.2142,17.2489,199000.0
2007-03-22 15:30:00,19.86,19.99,19.86,19.94,476200.0,17.2403,17.3531,17.2403,17.3097,476200.0
2007-03-23 09:30:00,19.99,20.05,19.97,19.99,207400.0,17.3531,17.4052,17.3358,17.3531,207400.0
2007-03-23 10:00:00,19.99,20.06,19.99,20.02,127800.0,17.3531,17.4139,17.3531,17.3792,127800.0
2007-03-23 10:30:00,20.02,20.07,20.02,20.07,116900.0,17.3792,17.4226,17.3792,17.4226,116900.0
2007-03-23 11:00:00,20.07,20.19,20.06,20.18,293300.0,17.4226,17.5267,17.4139,17.5181,293300.0
2007-03-23 11:30:00,20.19,20.31,20.18,20.3,322200.0,17.5267,17.6309,17.5181,17.6222,322200.0
2007-03-23 12:00:00,20.3,20.44,20.3,20.43,366700.0,17.6222,17.7438,17.6222,17.7351,366700.0
2007-03-23 12:30:00,20.43,20.44,20.24,20.32,395500.0,17.7351,17.7438,17.5701,17.6396,395500.0
2007-03-23 13:00:00,20.32,20.38,20.24,20.27,198300.0,17.6396,17.6917,17.5701,17.5962,198300.0
2007-03-23 13:30:00,20.27,20.39,20.27,20.27,204300.0,17.5962,17.7004,17.5962,17.5962,204300.0
2007-03-23 14:00:00,20.27,20.31,20.21,20.21,125000.0,17.5962,17.6309,17.5441,17.5441,125000.0
2007-03-23 14:30:00,20.21,20.3,20.2,20.28,689400.0,17.5441,17.6222,17.5354,17.6049,689400.0
2007-03-23 15:00:00,20.29,20.32,20.25,20.31,164500.0,17.6135,17.6396,17.5788,17.6309,164500.0
2007-03-23 15:30:00,20.31,20.4,20.3,20.37,303500.0,17.6309,17.709,17.6222,17.683,303500.0
2007-03-26 09:30:00,20.32,20.83,20.29,20.74,426300.0,17.6396,18.0823,17.6135,18.0042,426300.0
2007-03-26 10:00:00,20.71,20.74,20.46,20.53,500300.0,17.9781,18.0042,17.7611,17.8219,500300.0
2007-03-26 10:30:00,20.53,20.58,20.48,20.57,122200.0,17.8219,17.8653,17.7785,17.8566,122200.0
2007-03-26 11:00:00,20.56,20.6,20.5,20.58,213400.0,17.8479,17.8827,17.7958,17.8653,213400.0
2007-03-26 11:30:00,20.58,20.61,20.54,20.56,116100.0,17.8653,17.8913,17.8306,17.8479,116100.0
2007-03-26 12:00:00,20.56,20.61,20.55,20.6,118400.0,17.8479,17.8913,17.8392,17.8827,118400.0
2007-03-26 12:30:00,20.6,20.62,20.6,20.61,72000.0,17.8827,17.9,17.8827,17.8913,72000.0
2007-03-26 13:00:00,20.6,20.62,20.59,20.61,79200.0,17.8827,17.9,17.874,17.8913,79200.0
2007-03-26 13:30:00,20.6,20.63,20.6,20.61,72400.0,17.8827,17.9087,17.8827,17.8913,72400.0
2007-03-26 14:00:00,20.62,20.63,20.6,20.6,84600.0,17.9,17.9087,17.8827,17.8827,84600.0
2007-03-26 14:30:00,20.61,20.64,20.58,20.64,164500.0,17.8913,17.9174,17.8653,17.9174,164500.0
2007-03-26 15:00:00,20.63,20.65,20.6,20.65,126200.0,17.9087,17.9261,17.8827,17.9261,126200.0
2007-03-26 15:30:00,20.64,20.66,20.6,20.64,242800.0,17.9174,17.9347,17.8827,17.9174,242800.0
2007-03-27 09:30:00,20.58,20.74,20.56,20.72,192700.0,17.8653,18.0042,17.8479,17.9868,192700.0
2007-03-27 10:00:00,20.72,20.8,20.7,20.77,361300.0,17.9868,18.0563,17.9695,18.0302,361300.0
2007-03-27 10:30:00,20.77,20.79,20.75,20.79,205200.0,18.0302,18.0476,18.0129,18.0476,205200.0
2007-03-27 11:00:00,20.79,20.79,20.75,20.78,168200.0,18.0476,18.0476,18.0129,18.0389,168200.0
2007-03-27 11:30:00,20.78,20.85,20.77,20.85,272800.0,18.0389,18.0997,18.0302,18.0997,272800.0
2007-03-27 12:00:00,20.84,20.86,20.76,20.76,175400.0,18.091,18.1084,18.0215,18.0215,175400.0
2007-03-27 12:30:00,20.76,20.77,20.72,20.74,154000.0,18.0215,18.0302,17.9868,18.0042,154000.0
2007-03-27 13:00:00,20.74,20.76,20.67,20.69,266400.0,18.0042,18.0215,17.9434,17.9608,266400.0
2007-03-27 13:30:00,20.7,20.7,20.65,20.65,68700.0,17.9695,17.9695,17.9261,17.9261,68700.0
2007-03-27 14:00:00,20.65,20.66,20.56,20.58,194700.0,17.9261,17.9347,17.8479,17.8653,194700.0
2007-03-27 14:30:00,20.58,20.64,20.57,20.63,275700.0,17.8653,17.9174,17.8566,17.9087,275700.0
2007-03-27 15:00:00,20.62,20.63,20.56,20.58,224000.0,17.9,17.9087,17.8479,17.8653,224000.0
2007-03-27 15:30:00,20.58,20.61,20.49,20.54,292700.0,17.8653,17.8913,17.7872,17.8306,292700.0
2007-03-28 09:30:00,20.4,20.43,20.31,20.38,170400.0,17.709,17.7351,17.6309,17.6917,170400.0
2007-03-28 10:00:00,20.37,20.4,20.25,20.34,204500.0,17.683,17.709,17.5788,17.6569,204500.0
2007-03-28 10:30:00,20.33,20.34,20.26,20.31,148700.0,17.6483,17.6569,17.5875,17.6309,148700.0
2007-03-28 11:00:00,20.3,20.44,20.29,20.42,130900.0,17.6222,17.7438,17.6135,17.7264,130900.0
2007-03-28 11:30:00,20.44,20.49,20.43,20.45,91900.0,17.7438,17.7872,17.7351,17.7524,91900.0
2007-03-28 12:00:00,20.45,20.83,20.44,20.81,612900.0,17.7524,18.0823,17.7438,18.065,612900.0
2007-03-28 12:30:00,20.81,20.81,20.61,20.62,108100.0,18.065,18.065,17.8913,17.9,108100.0
2007-03-28 13:00:00,20.61,20.62,20.57,20.6,156400.0,17.8913,17.9,17.8566,17.8827,156400.0
2007-03-28 13:30:00,20.6,20.64,20.58,20.6,123600.0,17.8827,17.9174,17.8653,17.8827,123600.0
2007-03-28 14:00:00,20.61,20.62,20.55,20.58,112300.0,17.8913,17.9,17.8392,17.8653,112300.0
2007-03-28 14:30:00,20.58,20.67,20.57,20.63,136400.0,17.8653,17.9434,17.8566,17.9087,136400.0
2007-03-28 15:00:00,20.64,20.65,20.6,20.64,137300.0,17.9174,17.9261,17.8827,17.9174,137300.0
2007-03-28 15:30:00,20.64,21.55,20.54,20.56,353100.0,17.9174,18.7073,17.8306,17.8479,353100.0
2007-03-29 09:30:00,20.73,20.93,20.64,20.87,494700.0,17.9955,18.1691,17.9174,18.117,494700.0
2007-03-29 10:00:00,20.86,20.89,20.81,20.84,65300.0,18.1084,18.1344,18.065,18.091,65300.0
2007-03-29 10:30:00,20.84,20.84,20.66,20.7,124300.0,18.091,18.091,17.9347,17.9695,124300.0
2007-03-29 11:00:00,20.7,20.75,20.67,20.74,147600.0,17.9695,18.0129,17.9434,18.0042,147600.0
2007-03-29 11:30:00,20.74,20.87,20.74,20.76,91500.0,18.0042,18.117,18.0042,18.0215,91500.0
2007-03-29 12:00:00,20.76,20.84,20.76,20.8,313500.0,18.0215,18.091,18.0215,18.0563,313500.0
2007-03-29 12:30:00,20.8,20.84,20.8,20.81,63800.0,18.0563,18.091,18.0563,18.065,63800.0
2007-03-29 13:00:00,20.81,20.87,20.8,20.82,103700.0,18.065,18.117,18.0563,18.0736,103700.0
2007-03-29 13:30:00,20.82,20.87,20.8,20.8,117000.0,18.0736,18.117,18.0563,18.0563,117000.0
2007-03-29 14:00:00,20.8,20.81,20.75,20.76,97900.0,18.0563,18.065,18.0129,18.0215,97900.0
2007-03-29 14:30:00,20.76,20.8,20.75,20.77,72000.0,18.0215,18.0563,18.0129,18.0302,72000.0
2007-03-29 15:00:00,20.78,20.83,20.75,20.82,228100.0,18.0389,18.0823,18.0129,18.0736,228100.0
2007-03-29 15:30:00,20.82,20.85,20.8,20.8,241300.0,18.0736,18.0997,18.0563,18.0563,241300.0
2007-03-30 09:30:00,20.9,20.97,20.83,20.95,240900.0,18.1431,18.2038,18.0823,18.1865,240900.0
2007-03-30 10:00:00,20.95,21.27,20.94,21.27,504700.0,18.1865,18.4643,18.1778,18.4643,504700.0
2007-03-30 10:30:00,21.26,21.31,21.18,21.28,291300.0,18.4556,18.499,18.3861,18.473,291300.0
2007-03-30 11:00:00,21.28,21.28,21.22,21.26,167800.0,18.473,18.473,18.4209,18.4556,167800.0
2007-03-30 11:30:00,21.26,21.28,20.98,21.2,471300.0,18.4556,18.473,18.2125,18.4035,471300.0
2007-03-30 12:00:00,21.2,21.2,21.09,21.1,156600.0,18.4035,18.4035,18.308,18.3167,156600.0
2007-03-30 12:30:00,21.1,21.21,21.05,21.07,123700.0,18.3167,18.4122,18.2733,18.2907,123700.0
2007-03-30 13:00:00,21.08,21.13,21.02,21.02,79900.0,18.2993,18.3427,18.2472,18.2472,79900.0
2007-03-30 13:30:00,21.03,21.07,21.0,21.01,70700.0,18.2559,18.2907,18.2299,18.2386,70700.0
2007-03-30 14:00:00,21.01,21.14,21.01,21.09,118800.0,18.2386,18.3514,18.2386,18.308,118800.0
2007-03-30 14:30:00,21.08,21.15,21.05,21.05,121000.0,18.2993,18.3601,18.2733,18.2733,121000.0
2007-03-30 15:00:00,21.05,21.1,21.04,21.07,240000.0,18.2733,18.3167,18.2646,18.2907,240000.0
2007-03-30 15:30:00,21.07,21.2,21.05,21.16,468900.0,18.2907,18.4035,18.2733,18.3688,468900.0
2007-04-02 09:30:00,21.11,21.27,20.79,20.85,305300.0,18.3254,18.4643,18.0476,18.0997,305300.0
2007-04-02 10:00:00,20.85,20.95,20.77,20.89,221900.0,18.0997,18.1865,18.0302,18.1344,221900.0
2007-04-02 10:30:00,20.89,20.98,20.86,20.96,258900.0,18.1344,18.2125,18.1084,18.1952,258900.0
2007-04-02 11:00:00,20.96,21.02,20.9,20.98,307000.0,18.1952,18.2472,18.1431,18.2125,307000.0
2007-04-02 11:30:00,20.98,21.0,20.96,20.98,81300.0,18.2125,18.2299,18.1952,18.2125,81300.0
2007-04-02 12:00:00,20.99,21.0,20.92,20.96,126000.0,18.2212,18.2299,18.1604,18.1952,126000.0
2007-04-02 12:30:00,20.93,20.93,20.85,20.86,100600.0,18.1691,18.1691,18.0997,18.1084,100600.0
2007-04-02 13:00:00,20.86,20.91,20.85,20.87,107600.0,18.1084,18.1518,18.0997,18.117,107600.0
2007-04-02 13:30:00,20.87,20.88,20.85,20.86,132900.0,18.117,18.1257,18.0997,18.1084,132900.0
2007-04-02 14:00:00,20.86,20.87,20.85,20.86,105200.0,18.1084,18.117,18.0997,18.1084,105200.0
2007-04-02 14:30:00,20.87,20.88,20.82,20.87,131800.0,18.117,18.1257,18.0736,18.117,131800.0
2007-04-02 15:00:00,20.86,20.92,20.85,20.86,143800.0,18.1084,18.1604,18.0997,18.1084,143800.0
2007-04-02 15:30:00,20.86,20.91,20.85,20.9,229900.0,18.1084,18.1518,18.0997,18.1431,229900.0
2007-04-03 09:30:00,21.01,21.04,20.68,20.88,172000.0,18.2386,18.2646,17.9521,18.1257,172000.0
2007-04-03 10:00:00,20.88,20.96,20.77,20.79,220100.0,18.1257,18.1952,18.0302,18.0476,220100.0
2007-04-03 10:30:00,20.79,20.9,20.75,20.9,211100.0,18.0476,18.1431,18.0129,18.1431,211100.0
2007-04-03 11:00:00,20.89,20.92,20.85,20.87,95300.0,18.1344,18.1604,18.0997,18.117,95300.0
2007-04-03 11:30:00,20.86,20.88,20.73,20.82,164500.0,18.1084,18.1257,17.9955,18.0736,164500.0
2007-04-03 12:00:00,20.82,20.87,20.78,20.86,67000.0,18.0736,18.117,18.0389,18.1084,67000.0
2007-04-03 12:30:00,20.86,20.88,20.63,20.71,130300.0,18.1084,18.1257,17.9087,17.9781,130300.0
2007-04-03 13:00:00,20.7,20.8,20.7,20.8,116800.0,17.9695,18.0563,17.9695,18.0563,116800.0
2007-04-03 13:30:00,20.8,20.81,20.78,20.8,84200.0,18.0563,18.065,18.0389,18.0563,84200.0
2007-04-03 14:00:00,20.8,20.81,20.78,20.79,156000.0,18.0563,18.065,18.0389,18.0476,156000.0
2007-04-03 14:30:00,20.8,20.85,20.78,20.79,146100.0,18.0563,18.0997,18.0389,18.0476,146100.0
2007-04-03 15:00:00,20.78,20.81,20.76,20.77,192200.0,18.0389,18.065,18.0215,18.0302,192200.0
2007-04-03 15:30:00,20.76,20.79,20.74,20.77,273700.0,18.0215,18.0476,18.0042,18.0302,273700.0
2007-04-04 09:30:00,20.8,20.93,20.7,20.76,214100.0,18.0563,18.1691,17.9695,18.0215,214100.0
2007-04-04 10:00:00,20.76,20.77,20.67,20.76,146600.0,18.0215,18.0302,17.9434,18.0215,146600.0
2007-04-04 10:30:00,20.75,20.78,20.63,20.77,180300.0,18.0129,18.0389,17.9087,18.0302,180300.0
2007-04-04 11:00:00,20.77,20.79,20.68,20.74,139100.0,18.0302,18.0476,17.9521,18.0042,139100.0
2007-04-04 11:30:00,20.75,20.75,20.64,20.67,197800.0,18.0129,18.0129,17.9174,17.9434,197800.0
2007-04-04 12:00:00,20.68,20.87,20.68,20.85,284100.0,17.9521,18.117,17.9521,18.0997,284100.0
2007-04-04 12:30:00,20.84,20.9,20.81,20.87,168000.0,18.091,18.1431,18.065,18.117,168000.0
2007-04-04 13:00:00,20.87,21.01,20.86,20.94,370600.0,18.117,18.2386,18.1084,18.1778,370600.0
2007-04-04 13:30:00,20.94,20.96,20.88,20.9,178400.0,18.1778,18.1952,18.1257,18.1431,178400.0
2007-04-04 14:00:00,20.9,20.92,20.87,20.9,132200.0,18.1431,18.1604,18.117,18.1431,132200.0
2007-04-04 14:30:00,20.9,20.91,20.76,20.77,269600.0,18.1431,18.1518,18.0215,18.0302,269600.0
2007-04-04 15:00:00,20.76,20.84,20.74,20.82,141800.0,18.0215,18.091,18.0042,18.0736,141800.0
2007-04-04 15:30:00,20.83,20.83,20.78,20.82,263100.0,18.0823,18.0823,18.0389,18.0736,263100.0
2007-04-05 09:30:00,21.19,21.6,20.85,21.47,1133300.0,18.3948,18.7507,18.0997,18.6379,1133300.0
2007-04-05 10:00:00,21.47,21.49,21.3,21.31,299300.0,18.6379,18.6553,18.4903,18.499,299300.0
2007-04-05 10:30:00,21.31,21.49,21.23,21.4,482100.0,18.499,18.6553,18.4295,18.5771,482100.0
2007-04-05 11:00:00,21.4,21.45,21.33,21.39,295800.0,18.5771,18.6205,18.5164,18.5684,295800.0
2007-04-05 11:30:00,21.39,21.65,21.36,21.65,346200.0,18.5684,18.7941,18.5424,18.7941,346200.0
2007-04-05 12:00:00,21.65,21.73,21.58,21.61,487900.0,18.7941,18.8636,18.7334,18.7594,487900.0
2007-04-05 12:30:00,21.61,21.62,21.46,21.48,200600.0,18.7594,18.7681,18.6292,18.6466,200600.0
2007-04-05 13:00:00,21.48,21.5,21.47,21.49,91700.0,18.6466,18.6639,18.6379,18.6553,91700.0
2007-04-05 13:30:00,21.49,21.53,21.47,21.51,150500.0,18.6553,18.69,18.6379,18.6726,150500.0
2007-04-05 14:00:00,21.51,21.51,21.46,21.5,142100.0,18.6726,18.6726,18.6292,18.6639,142100.0
2007-04-05 14:30:00,21.51,21.51,21.45,21.49,187100.0,18.6726,18.6726,18.6205,18.6553,187100.0
2007-04-05 15:00:00,21.49,21.51,21.48,21.49,172800.0,18.6553,18.6726,18.6466,18.6553,172800.0
2007-04-05 15:30:00,21.5,21.51,21.48,21.5,348800.0,18.6639,18.6726,18.6466,18.6639,348800.0
2007-04-09 09:30:00,21.5,21.5,21.3,21.33,210400.0,18.6639,18.6639,18.4903,18.5164,210400.0
2007-04-09 10:00:00,21.32,21.4,21.31,21.4,146200.0,18.5077,18.5771,18.499,18.5771,146200.0
2007-04-09 10:30:00,21.4,21.57,21.4,21.57,232900.0,18.5771,18.7247,18.5771,18.7247,232900.0
2007-04-09 11:00:00,21.57,21.65,21.53,21.63,232400.0,18.7247,18.7941,18.69,18.7768,232400.0
2007-04-09 11:30:00,21.63,21.7,21.61,21.67,250600.0,18.7768,18.8376,18.7594,18.8115,250600.0
2007-04-09 12:00:00,21.68,21.71,21.64,21.7,109500.0,18.8202,18.8462,18.7855,18.8376,109500.0
2007-04-09 12:30:00,21.7,21.77,21.68,21.77,161000.0,18.8376,18.8983,18.8202,18.8983,161000.0
2007-04-09 13:00:00,21.77,21.85,21.76,21.84,133600.0,18.8983,18.9678,18.8896,18.9591,133600.0
2007-04-09 13:30:00,21.83,21.85,21.79,21.79,121000.0,18.9504,18.9678,18.9157,18.9157,121000.0
2007-04-09 14:00:00,21.79,21.8,21.65,21.7,168900.0,18.9157,18.9244,18.7941,18.8376,168900.0
2007-04-09 14:30:00,21.71,21.72,21.62,21.66,287600.0,18.8462,18.8549,18.7681,18.8028,287600.0
2007-04-09 15:00:00,21.66,21.68,21.6,21.61,180800.0,18.8028,18.8202,18.7507,18.7594,180800.0
2007-04-09 15:30:00,21.61,21.61,21.5,21.55,342300.0,18.7594,18.7594,18.6639,18.7073,342300.0
2007-04-10 09:30:00,21.66,21.74,21.36,21.71,249600.0,18.8028,18.8723,18.5424,18.8462,249600.0
2007-04-10 10:00:00,21.72,21.77,21.61,21.66,158300.0,18.8549,18.8983,18.7594,18.8028,158300.0
2007-04-10 10:30:00,21.66,21.67,21.52,21.53,148800.0,18.8028,18.8115,18.6813,18.69,148800.0
2007-04-10 11:00:00,21.53,21.53,21.48,21.48,74700.0,18.69,18.69,18.6466,18.6466,74700.0
2007-04-10 11:30:00,21.5,21.52,21.44,21.45,110400.0,18.6639,18.6813,18.6118,18.6205,110400.0
2007-04-10 12:00:00,21.45,21.53,21.45,21.53,130700.0,18.6205,18.69,18.6205,18.69,130700.0
2007-04-10 12:30:00,21.52,21.58,21.5,21.51,110500.0,18.6813,18.7334,18.6639,18.6726,110500.0
2007-04-10 13:00:00,21.52,21.69,21.5,21.68,173700.0,18.6813,18.8289,18.6639,18.8202,173700.0
2007-04-10 13:30:00,21.68,21.76,21.68,21.7,109300.0,18.8202,18.8896,18.8202,18.8376,109300.0
2007-04-10 14:00:00,21.71,21.74,21.68,21.72,90500.0,18.8462,18.8723,18.8202,18.8549,90500.0
2007-04-10 14:30:00,21.73,21.74,21.62,21.67,143400.0,18.8636,18.8723,18.7681,18.8115,143400.0
2007-04-10 15:00:00,21.68,21.69,21.63,21.64,103600.0,18.8202,18.8289,18.7768,18.7855,103600.0
2007-04-10 15:30:00,21.65,21.65,21.63,21.65,169400.0,18.7941,18.7941,18.7768,18.7941,169400.0
2007-04-11 09:30:00,21.58,21.75,21.48,21.73,218400.0,18.7334,18.881,18.6466,18.8636,218400.0
2007-04-11 10:00:00,21.73,21.75,21.68,21.74,183000.0,18.8636,18.881,18.8202,18.8723,183000.0
2007-04-11 10:30:00,21.73,21.75,21.62,21.68,140500.0,18.8636,18.881,18.7681,18.8202,140500.0
2007-04-11 11:00:00,21.68,21.75,21.67,21.75,90800.0,18.8202,18.881,18.8115,18.881,90800.0
2007-04-11 11:30:00,21.74,21.76,21.74,21.76,92100.0,18.8723,18.8896,18.8723,18.8896,92100.0
2007-04-11 12:00:00,21.75,21.78,21.72,21.73,169700.0,18.881,18.907,18.8549,18.8636,169700.0
2007-04-11 12:30:00,21.72,21.72,21.69,21.69,71400.0,18.8549,18.8549,18.8289,18.8289,71400.0
2007-04-11 13:00:00,21.69,21.72,21.56,21.59,128400.0,18.8289,18.8549,18.716,18.7421,128400.0
2007-04-11 13:30:00,21.58,21.61,21.58,21.61,87500.0,18.7334,18.7594,18.7334,18.7594,87500.0
2007-04-11 14:00:00,21.6,21.6,21.5,21.52,102500.0,18.7507,18.7507,18.6639,18.6813,102500.0
2007-04-11 14:30:00,21.52,21.52,21.48,21.51,69800.0,18.6813,18.6813,18.6466,18.6726,69800.0
2007-04-11 15:00:00,21.51,21.54,21.51,21.53,79200.0,18.6726,18.6987,18.6726,18.69,79200.0
2007-04-11 15:30:00,21.54,21.6,21.53,21.55,166900.0,18.6987,18.7507,18.69,18.7073,166900.0
2007-04-12 09:30:00,21.63,21.7,21.58,21.59,243500.0,18.7768,18.8376,18.7334,18.7421,243500.0
2007-04-12 10:00:00,21.62,21.68,21.56,21.67,200700.0,18.7681,18.8202,18.716,18.8115,200700.0
2007-04-12 10:30:00,21.67,21.76,21.62,21.74,187300.0,18.8115,18.8896,18.7681,18.8723,187300.0
2007-04-12 11:00:00,21.75,21.8,21.7,21.7,96800.0,18.881,18.9244,18.8376,18.8376,96800.0
2007-04-12 11:30:00,21.7,21.72,21.61,21.65,56900.0,18.8376,18.8549,18.7594,18.7941,56900.0
2007-04-12 12:00:00,21.66,21.82,21.65,21.78,204700.0,18.8028,18.9417,18.7941,18.907,204700.0
2007-04-12 12:30:00,21.78,21.88,21.77,21.87,141000.0,18.907,18.9938,18.8983,18.9851,141000.0
2007-04-12 13:00:00,21.88,21.97,21.87,21.96,89200.0,18.9938,19.0719,18.9851,19.0633,89200.0
2007-04-12 13:30:00,21.96,22.0,21.96,21.97,126300.0,19.0633,19.098,19.0633,19.0719,126300.0
2007-04-12 14:00:00,21.97,21.98,21.92,21.93,75500.0,19.0719,19.0806,19.0285,19.0372,75500.0
2007-04-12 14:30:00,21.93,22.08,21.93,22.03,189700.0,19.0372,19.1674,19.0372,19.124,189700.0
2007-04-12 15:00:00,22.04,22.06,22.01,22.02,117600.0,19.1327,19.1501,19.1067,19.1153,117600.0
2007-04-12 15:30:00,22.02,22.02,21.92,21.95,276400.0,19.1153,19.1153,19.0285,19.0546,276400.0
2007-04-13 09:30:00,21.95,22.03,21.81,21.91,155300.0,19.0546,19.124,18.933,19.0198,155300.0
2007-04-13 10:00:00,21.91,21.91,21.75,21.75,104100.0,19.0198,19.0198,18.881,18.881,104100.0
2007-04-13 10:30:00,21.76,21.82,21.73,21.75,81200.0,18.8896,18.9417,18.8636,18.881,81200.0
2007-04-13 11:00:00,21.74,21.76,21.71,21.74,55700.0,18.8723,18.8896,18.8462,18.8723,55700.0
2007-04-13 11:30:00,21.74,21.8,21.69,21.8,68900.0,18.8723,18.9244,18.8289,18.9244,68900.0
2007-04-13 12:00:00,21.79,21.8,21.71,21.71,66800.0,18.9157,18.9244,18.8462,18.8462,66800.0
2007-04-13 12:30:00,21.72,21.74,21.71,21.73,40800.0,18.8549,18.8723,18.8462,18.8636,40800.0
2007-04-13 13:00:00,21.73,21.76,21.72,21.76,76100.0,18.8636,18.8896,18.8549,18.8896,76100.0
2007-04-13 13:30:00,21.76,21.91,21.75,21.89,124900.0,18.8896,19.0198,18.881,19.0025,124900.0
2007-04-13 14:00:00,21.9,21.93,21.87,21.89,104400.0,19.0112,19.0372,18.9851,19.0025,104400.0
2007-04-13 14:30:00,21.9,21.92,21.88,21.89,90900.0,19.0112,19.0285,18.9938,19.0025,90900.0
2007-04-13 15:00:00,21.88,21.88,21.83,21.86,121600.0,18.9938,18.9938,18.9504,18.9764,121600.0
2007-04-13 15:30:00,21.87,21.87,21.79,21.84,257700.0,18.9851,18.9851,18.9157,18.9591,257700.0
2007-04-16 09:30:00,22.12,22.28,21.52,22.23,235300.0,19.2021,19.341,18.6813,19.2976,235300.0
2007-04-16 10:00:00,22.22,22.26,22.18,22.25,168500.0,19.289,19.3237,19.2542,19.315,168500.0
2007-04-16 10:30:00,22.25,22.36,22.22,22.33,126600.0,19.315,19.4105,19.289,19.3844,126600.0
2007-04-16 11:00:00,22.34,22.37,22.33,22.36,81700.0,19.3931,19.4192,19.3844,19.4105,81700.0
2007-04-16 11:30:00,22.36,22.37,22.25,22.26,93600.0,19.4105,19.4192,19.315,19.3237,93600.0
2007-04-16 12:00:00,22.26,22.27,22.22,22.24,50400.0,19.3237,19.3324,19.289,19.3063,50400.0
2007-04-16 12:30:00,22.23,22.25,22.21,22.25,53600.0,19.2976,19.315,19.2803,19.315,53600.0
2007-04-16 13:00:00,22.24,22.3,22.24,22.3,78200.0,19.3063,19.3584,19.3063,19.3584,78200.0
2007-04-16 13:30:00,22.3,22.31,22.28,22.3,89700.0,19.3584,19.3671,19.341,19.3584,89700.0
2007-04-16 14:00:00,22.3,22.3,22.2,22.21,97800.0,19.3584,19.3584,19.2716,19.2803,97800.0
2007-04-16 14:30:00,22.21,22.25,22.2,22.24,108700.0,19.2803,19.315,19.2716,19.3063,108700.0
2007-04-16 15:00:00,22.24,22.25,22.15,22.16,156100.0,19.3063,19.315,19.2282,19.2369,156100.0
2007-04-16 15:30:00,22.16,22.29,22.16,22.21,285400.0,19.2369,19.3497,19.2369,19.2803,285400.0
2007-04-17 09:30:00,21.92,22.53,21.8,22.06,362700.0,19.0285,19.5581,18.9244,19.1501,362700.0
2007-04-17 10:00:00,22.05,22.07,21.98,22.05,183100.0,19.1414,19.1587,19.0806,19.1414,183100.0
2007-04-17 10:30:00,22.05,22.06,21.99,22.04,233900.0,19.1414,19.1501,19.0893,19.1327,233900.0
2007-04-17 11:00:00,22.04,22.08,21.99,21.99,252500.0,19.1327,19.1674,19.0893,19.0893,252500.0
2007-04-17 11:30:00,21.99,22.04,21.97,21.99,428700.0,19.0893,19.1327,19.0719,19.0893,428700.0
2007-04-17 12:00:00,22.0,22.0,21.88,21.91,191000.0,19.098,19.098,18.9938,19.0198,191000.0
2007-04-17 12:30:00,21.91,21.92,21.8,21.84,163400.0,19.0198,19.0285,18.9244,18.9591,163400.0
2007-04-17 13:00:00,21.84,21.86,21.8,21.8,138800.0,18.9591,18.9764,18.9244,18.9244,138800.0
2007-04-17 13:30:00,21.8,21.82,21.78,21.78,161400.0,18.9244,18.9417,18.907,18.907,161400.0
2007-04-17 14:00:00,21.78,21.8,21.66,21.72,791400.0,18.907,18.9244,18.8028,18.8549,791400.0
2007-04-17 14:30:00,21.72,21.75,21.64,21.7,391000.0,18.8549,18.881,18.7855,18.8376,391000.0
2007-04-17 15:00:00,21.7,21.78,21.68,21.71,258100.0,18.8376,18.907,18.8202,18.8462,258100.0
2007-04-17 15:30:00,21.71,21.75,21.66,21.71,511600.0,18.8462,18.881,18.8028,18.8462,511600.0
2007-04-18 09:30:00,22.44,22.44,21.6,21.87,319300.0,19.4799,19.4799,18.7507,18.9851,319300.0
2007-04-18 10:00:00,21.87,22.05,21.84,22.04,153500.0,18.9851,19.1414,18.9591,19.1327,153500.0
2007-04-18 10:30:00,22.04,22.05,21.99,22.01,138200.0,19.1327,19.1414,19.0893,19.1067,138200.0
2007-04-18 11:00:00,22.02,22.13,22.01,22.09,116600.0,19.1153,19.2108,19.1067,19.1761,116600.0
2007-04-18 11:30:00,22.09,22.13,22.08,22.11,114800.0,19.1761,19.2108,19.1674,19.1935,114800.0
2007-04-18 12:00:00,22.11,22.15,22.11,22.15,72900.0,19.1935,19.2282,19.1935,19.2282,72900.0
2007-04-18 12:30:00,22.15,22.16,22.13,22.13,120000.0,19.2282,19.2369,19.2108,19.2108,120000.0
2007-04-18 13:00:00,22.13,22.19,22.13,22.19,98200.0,19.2108,19.2629,19.2108,19.2629,98200.0
2007-04-18 13:30:00,22.19,22.24,22.17,22.23,117100.0,19.2629,19.3063,19.2456,19.2976,117100.0
2007-04-18 14:00:00,22.24,22.31,22.23,22.31,123400.0,19.3063,19.3671,19.2976,19.3671,123400.0
2007-04-18 14:30:00,22.31,22.35,22.3,22.34,173400.0,19.3671,19.4018,19.3584,19.3931,173400.0
2007-04-18 15:00:00,22.34,22.36,22.33,22.35,160700.0,19.3931,19.4105,19.3844,19.4018,160700.0
2007-04-18 15:30:00,22.36,22.37,22.25,22.29,237600.0,19.4105,19.4192,19.315,19.3497,237600.0
2007-04-19 09:30:00,21.91,22.16,21.91,22.11,149000.0,19.0198,19.2369,19.0198,19.1935,149000.0
2007-04-19 10:00:00,22.11,22.18,22.08,22.15,118900.0,19.1935,19.2542,19.1674,19.2282,118900.0
2007-04-19 10:30:00,22.15,22.23,22.12,22.21,109000.0,19.2282,19.2976,19.2021,19.2803,109000.0
2007-04-19 11:00:00,22.21,22.23,22.1,22.11,130600.0,19.2803,19.2976,19.1848,19.1935,130600.0
2007-04-19 11:30:00,22.1,22.17,22.04,22.05,101000.0,19.1848,19.2456,19.1327,19.1414,101000.0
2007-04-19 12:00:00,22.05,22.14,22.02,22.12,85700.0,19.1414,19.2195,19.1153,19.2021,85700.0
2007-04-19 12:30:00,22.12,22.13,22.0,22.12,118600.0,19.2021,19.2108,19.098,19.2021,118600.0
2007-04-19 13:00:00,22.12,22.17,22.05,22.17,91100.0,19.2021,19.2456,19.1414,19.2456,91100.0
2007-04-19 13:30:00,22.17,22.22,22.15,22.22,70500.0,19.2456,19.289,19.2282,19.289,70500.0
2007-04-19 14:00:00,22.21,22.22,22.13,22.14,119700.0,19.2803,19.289,19.2108,19.2195,119700.0
2007-04-19 14:30:00,22.13,22.18,22.13,22.18,98000.0,19.2108,19.2542,19.2108,19.2542,98000.0
2007-04-19 15:00:00,22.17,22.2,22.1,22.18,273500.0,19.2456,19.2716,19.1848,19.2542,273500.0
2007-04-19 15:30:00,22.18,22.19,22.08,22.15,252800.0,19.2542,19.2629,19.1674,19.2282,252800.0
2007-04-20 09:30:00,22.6,22.6,22.12,22.48,895200.0,19.6188,19.6188,19.2021,19.5147,895200.0
2007-04-20 10:00:00,22.49,22.5,22.31,22.35,166500.0,19.5233,19.532,19.3671,19.4018,166500.0
2007-04-20 10:30:00,22.36,22.5,22.35,22.5,150300.0,19.4105,19.532,19.4018,19.532,150300.0
2007-04-20 11:00:00,22.49,22.51,22.44,22.46,162300.0,19.5233,19.5407,19.4799,19.4973,162300.0
2007-04-20 11:30:00,22.46,22.49,22.45,22.48,84700.0,19.4973,19.5233,19.4886,19.5147,84700.0
2007-04-20 12:00:00,22.49,22.49,22.39,22.45,152000.0,19.5233,19.5233,19.4365,19.4886,152000.0
2007-04-20 12:30:00,22.46,22.48,22.44,22.47,80000.0,19.4973,19.5147,19.4799,19.506,80000.0
2007-04-20 13:00:00,22.47,22.49,22.45,22.48,79200.0,19.506,19.5233,19.4886,19.5147,79200.0
2007-04-20 13:30:00,22.49,22.5,22.46,22.49,111300.0,19.5233,19.532,19.4973,19.5233,111300.0
2007-04-20 14:00:00,22.49,22.49,22.48,22.48,69200.0,19.5233,19.5233,19.5147,19.5147,69200.0
2007-04-20 14:30:00,22.48,22.48,22.45,22.45,105900.0,19.5147,19.5147,19.4886,19.4886,105900.0
2007-04-20 15:00:00,22.45,22.49,22.45,22.47,104200.0,19.4886,19.5233,19.4886,19.506,104200.0
2007-04-20 15:30:00,22.46,22.55,22.45,22.5,524400.0,19.4973,19.5754,19.4886,19.532,524400.0
2007-04-23 09:30:00,22.48,22.67,22.41,22.55,289100.0,19.5147,19.6796,19.4539,19.5754,289100.0
2007-04-23 10:00:00,22.55,22.62,22.4,22.61,197800.0,19.5754,19.6362,19.4452,19.6275,197800.0
2007-04-23 10:30:00,22.61,22.84,22.6,22.83,177200.0,19.6275,19.8272,19.6188,19.8185,177200.0
2007-04-23 11:00:00,22.83,22.92,22.83,22.9,301100.0,19.8185,19.8966,19.8185,19.8793,301100.0
2007-04-23 11:30:00,22.9,22.91,22.72,22.75,291800.0,19.8793,19.8879,19.723,19.749,291800.0
2007-04-23 12:00:00,22.74,22.75,22.73,22.75,83900.0,19.7404,19.749,19.7317,19.749,83900.0
2007-04-23 12:30:00,22.75,22.75,22.73,22.74,87300.0,19.749,19.749,19.7317,19.7404,87300.0
2007-04-23 13:00:00,22.74,22.76,22.74,22.74,69800.0,19.7404,19.7577,19.7404,19.7404,69800.0
2007-04-23 13:30:00,22.74,22.75,22.66,22.68,134000.0,19.7404,19.749,19.6709,19.6883,134000.0
2007-04-23 14:00:00,22.67,22.68,22.53,22.53,150500.0,19.6796,19.6883,19.5581,19.5581,150500.0
2007-04-23 14:30:00,22.54,22.68,22.54,22.66,218700.0,19.5667,19.6883,19.5667,19.6709,218700.0
2007-04-23 15:00:00,22.65,22.67,22.63,22.65,379000.0,19.6622,19.6796,19.6449,19.6622,379000.0
2007-04-23 15:30:00,22.65,22.71,22.6,22.7,350200.0,19.6622,19.7143,19.6188,19.7056,350200.0
2007-04-24 09:30:00,22.63,22.64,22.24,22.25,267200.0,19.6449,19.6536,19.3063,19.315,267200.0
2007-04-24 10:00:00,22.24,22.45,22.13,22.45,216000.0,19.3063,19.4886,19.2108,19.4886,216000.0
2007-04-24 10:30:00,22.45,22.51,22.4,22.41,115700.0,19.4886,19.5407,19.4452,19.4539,115700.0
2007-04-24 11:00:00,22.41,22.43,22.34,22.36,381400.0,19.4539,19.4713,19.3931,19.4105,381400.0
2007-04-24 11:30:00,22.36,22.41,22.36,22.4,102700.0,19.4105,19.4539,19.4105,19.4452,102700.0
2007-04-24 12:00:00,22.4,22.48,22.4,22.44,97200.0,19.4452,19.5147,19.4452,19.4799,97200.0
2007-04-24 12:30:00,22.44,22.58,22.44,22.52,146600.0,19.4799,19.6015,19.4799,19.5494,146600.0
2007-04-24 13:00:00,22.52,22.56,22.51,22.56,147100.0,19.5494,19.5841,19.5407,19.5841,147100.0
2007-04-24 13:30:00,22.55,22.57,22.5,22.56,240200.0,19.5754,19.5928,19.532,19.5841,240200.0
2007-04-24 14:00:00,22.55,22.59,22.53,22.58,160100.0,19.5754,19.6102,19.5581,19.6015,160100.0
2007-04-24 14:30:00,22.59,22.62,22.54,22.6,189000.0,19.6102,19.6362,19.5667,19.6188,189000.0
2007-04-24 15:00:00,22.6,22.65,22.59,22.62,152800.0,19.6188,19.6622,19.6102,19.6362,152800.0
2007-04-24 15:30:00,22.61,22.65,22.48,22.52,246900.0,19.6275,19.6622,19.5147,19.5494,246900.0
2007-04-25 09:30:00,22.62,22.74,22.4,22.53,220500.0,19.6362,19.7404,19.4452,19.5581,220500.0
2007-04-25 10:00:00,22.52,22.57,22.35,22.38,155300.0,19.5494,19.5928,19.4018,19.4279,155300.0
2007-04-25 10:30:00,22.38,22.54,22.36,22.51,113800.0,19.4279,19.5667,19.4105,19.5407,113800.0
2007-04-25 11:00:00,22.51,22.57,22.48,22.5,88600.0,19.5407,19.5928,19.5147,19.532,88600.0
2007-04-25 11:30:00,22.51,22.51,22.39,22.47,109400.0,19.5407,19.5407,19.4365,19.506,109400.0
2007-04-25 12:00:00,22.48,22.5,22.37,22.38,81200.0,19.5147,19.532,19.4192,19.4279,81200.0
2007-04-25 12:30:00,22.39,22.39,22.33,22.35,70000.0,19.4365,19.4365,19.3844,19.4018,70000.0
2007-04-25 13:00:00,22.35,22.42,22.35,22.39,62500.0,19.4018,19.4626,19.4018,19.4365,62500.0
2007-04-25 13:30:00,22.39,22.41,22.35,22.39,142200.0,19.4365,19.4539,19.4018,19.4365,142200.0
2007-04-25 14:00:00,22.38,22.39,22.34,22.38,90000.0,19.4279,19.4365,19.3931,19.4279,90000.0
2007-04-25 14:30:00,22.37,22.42,22.37,22.38,61700.0,19.4192,19.4626,19.4192,19.4279,61700.0
2007-04-25 15:00:00,22.38,22.46,22.34,22.38,158100.0,19.4279,19.4973,19.3931,19.4279,158100.0
2007-04-25 15:30:00,22.38,22.42,22.37,22.37,142200.0,19.4279,19.4626,19.4192,19.4192,142200.0
2007-04-26 09:30:00,22.33,22.55,22.29,22.32,202600.0,19.3844,19.5754,19.3497,19.3758,202600.0
2007-04-26 10:00:00,22.32,22.42,22.26,22.35,155300.0,19.3758,19.4626,19.3237,19.4018,155300.0
2007-04-26 10:30:00,22.35,22.51,22.35,22.51,139500.0,19.4018,19.5407,19.4018,19.5407,139500.0
2007-04-26 11:00:00,22.51,22.54,22.46,22.53,86300.0,19.5407,19.5667,19.4973,19.5581,86300.0
2007-04-26 11:30:00,22.52,22.57,22.51,22.55,101300.0,19.5494,19.5928,19.5407,19.5754,101300.0
2007-04-26 12:00:00,22.55,22.6,22.55,22.6,99700.0,19.5754,19.6188,19.5754,19.6188,99700.0
2007-04-26 12:30:00,22.61,22.62,22.59,22.6,68200.0,19.6275,19.6362,19.6102,19.6188,68200.0
2007-04-26 13:00:00,22.61,22.63,22.56,22.58,146700.0,19.6275,19.6449,19.5841,19.6015,146700.0
2007-04-26 13:30:00,22.58,22.58,22.55,22.57,98200.0,19.6015,19.6015,19.5754,19.5928,98200.0
2007-04-26 14:00:00,22.56,22.66,22.55,22.64,248300.0,19.5841,19.6709,19.5754,19.6536,248300.0
2007-04-26 14:30:00,22.65,22.72,22.62,22.69,122400.0,19.6622,19.723,19.6362,19.697,122400.0
2007-04-26 15:00:00,22.69,22.71,22.67,22.71,151900.0,19.697,19.7143,19.6796,19.7143,151900.0
2007-04-26 15:30:00,22.71,22.71,22.66,22.71,339200.0,19.7143,19.7143,19.6709,19.7143,339200.0
2007-04-27 09:30:00,22.66,22.67,22.45,22.67,146900.0,19.6709,19.6796,19.4886,19.6796,146900.0
2007-04-27 10:00:00,22.69,22.73,22.65,22.69,123400.0,19.697,19.7317,19.6622,19.697,123400.0
2007-04-27 10:30:00,22.69,22.69,22.61,22.66,110100.0,19.697,19.697,19.6275,19.6709,110100.0
2007-04-27 11:00:00,22.67,22.71,22.66,22.69,154600.0,19.6796,19.7143,19.6709,19.697,154600.0
2007-04-27 11:30:00,22.69,22.69,22.56,22.57,170200.0,19.697,19.697,19.5841,19.5928,170200.0
2007-04-27 12:00:00,22.56,22.58,22.54,22.55,87700.0,19.5841,19.6015,19.5667,19.5754,87700.0
2007-04-27 12:30:00,22.55,22.69,22.55,22.68,58700.0,19.5754,19.697,19.5754,19.6883,58700.0
2007-04-27 13:00:00,22.68,22.73,22.67,22.72,88200.0,19.6883,19.7317,19.6796,19.723,88200.0
2007-04-27 13:30:00,22.73,22.77,22.71,22.75,87700.0,19.7317,19.7664,19.7143,19.749,87700.0
2007-04-27 14:00:00,22.76,22.84,22.74,22.83,116100.0,19.7577,19.8272,19.7404,19.8185,116100.0
2007-04-27 14:30:00,22.83,22.89,22.82,22.88,122300.0,19.8185,19.8706,19.8098,19.8619,122300.0
2007-04-27 15:00:00,22.88,22.9,22.85,22.85,192400.0,19.8619,19.8793,19.8359,19.8359,192400.0
2007-04-27 15:30:00,22.85,22.87,22.76,22.79,273300.0,19.8359,19.8532,19.7577,19.7838,273300.0
2007-04-30 09:30:00,22.78,22.95,22.72,22.93,196200.0,19.7751,19.9227,19.723,19.9053,196200.0
2007-04-30 10:00:00,22.94,22.97,22.8,22.9,232300.0,19.914,19.94,19.7924,19.8793,232300.0
2007-04-30 10:30:00,22.9,22.91,22.86,22.9,108000.0,19.8793,19.8879,19.8445,19.8793,108000.0
2007-04-30 11:00:00,22.89,22.9,22.86,22.87,87100.0,19.8706,19.8793,19.8445,19.8532,87100.0
2007-04-30 11:30:00,22.86,22.88,22.83,22.86,140400.0,19.8445,19.8619,19.8185,19.8445,140400.0
2007-04-30 12:00:00,22.87,22.95,22.86,22.93,135700.0,19.8532,19.9227,19.8445,19.9053,135700.0
2007-04-30 12:30:00,22.93,22.96,22.87,22.87,115300.0,19.9053,19.9313,19.8532,19.8532,115300.0
2007-04-30 13:00:00,22.87,22.91,22.86,22.87,164100.0,19.8532,19.8879,19.8445,19.8532,164100.0
2007-04-30 13:30:00,22.86,22.87,22.84,22.85,80500.0,19.8445,19.8532,19.8272,19.8359,80500.0
2007-04-30 14:00:00,22.85,22.85,22.71,22.73,266700.0,19.8359,19.8359,19.7143,19.7317,266700.0
2007-04-30 14:30:00,22.73,22.74,22.59,22.61,193200.0,19.7317,19.7404,19.6102,19.6275,193200.0
2007-04-30 15:00:00,22.62,22.62,22.52,22.54,156100.0,19.6362,19.6362,19.5494,19.5667,156100.0
2007-04-30 15:30:00,22.54,22.58,22.42,22.43,256300.0,19.5667,19.6015,19.4626,19.4713,256300.0
2007-05-01 09:30:00,22.47,22.63,22.4,22.43,160300.0,19.506,19.6449,19.4452,19.4713,160300.0
2007-05-01 10:00:00,22.42,22.48,22.36,22.47,139200.0,19.4626,19.5147,19.4105,19.506,139200.0
2007-05-01 10:30:00,22.47,22.64,22.47,22.63,70600.0,19.506,19.6536,19.506,19.6449,70600.0
2007-05-01 11:00:00,22.63,22.68,22.61,22.67,68800.0,19.6449,19.6883,19.6275,19.6796,68800.0
2007-05-01 11:30:00,22.68,22.69,22.59,22.61,81800.0,19.6883,19.697,19.6102,19.6275,81800.0
2007-05-01 12:00:00,22.61,22.64,22.59,22.62,77000.0,19.6275,19.6536,19.6102,19.6362,77000.0
2007-05-01 12:30:00,22.63,22.69,22.63,22.69,138000.0,19.6449,19.697,19.6449,19.697,138000.0
2007-05-01 13:00:00,22.69,22.69,22.62,22.65,60500.0,19.697,19.697,19.6362,19.6622,60500.0
2007-05-01 13:30:00,22.65,22.65,22.61,22.61,84400.0,19.6622,19.6622,19.6275,19.6275,84400.0
2007-05-01 14:00:00,22.61,22.69,22.59,22.6,113000.0,19.6275,19.697,19.6102,19.6188,113000.0
2007-05-01 14:30:00,22.61,22.66,22.59,22.61,114500.0,19.6275,19.6709,19.6102,19.6275,114500.0
2007-05-01 15:00:00,22.61,22.7,22.59,22.65,151900.0,19.6275,19.7056,19.6102,19.6622,151900.0
2007-05-01 15:30:00,22.65,22.73,22.64,22.69,170800.0,19.6622,19.7317,19.6536,19.697,170800.0
2007-05-02 09:30:00,22.65,22.8,22.55,22.57,165800.0,19.6622,19.7924,19.5754,19.5928,165800.0
2007-05-02 10:00:00,22.56,22.62,22.55,22.6,88400.0,19.5841,19.6362,19.5754,19.6188,88400.0
2007-05-02 10:30:00,22.6,22.79,22.6,22.64,155500.0,19.6188,19.7838,19.6188,19.6536,155500.0
2007-05-02 11:00:00,22.63,22.69,22.61,22.66,88400.0,19.6449,19.697,19.6275,19.6709,88400.0
2007-05-02 11:30:00,22.65,22.78,22.65,22.7,150700.0,19.6622,19.7751,19.6622,19.7056,150700.0
2007-05-02 12:00:00,22.7,22.78,22.63,22.68,124700.0,19.7056,19.7751,19.6449,19.6883,124700.0
2007-05-02 12:30:00,22.68,22.77,22.66,22.71,84300.0,19.6883,19.7664,19.6709,19.7143,84300.0
2007-05-02 13:00:00,22.71,22.78,22.69,22.77,77100.0,19.7143,19.7751,19.697,19.7664,77100.0
2007-05-02 13:30:00,22.77,22.78,22.76,22.77,80500.0,19.7664,19.7751,19.7577,19.7664,80500.0
2007-05-02 14:00:00,22.76,22.78,22.74,22.77,89100.0,19.7577,19.7751,19.7404,19.7664,89100.0
2007-05-02 14:30:00,22.78,22.78,22.73,22.74,75800.0,19.7751,19.7751,19.7317,19.7404,75800.0
2007-05-02 15:00:00,22.74,22.76,22.71,22.71,98800.0,19.7404,19.7577,19.7143,19.7143,98800.0
2007-05-02 15:30:00,22.71,22.72,22.65,22.68,193000.0,19.7143,19.723,19.6622,19.6883,193000.0
2007-05-03 09:30:00,22.69,22.7,22.52,22.69,71600.0,19.697,19.7056,19.5494,19.697,71600.0
2007-05-03 10:00:00,22.7,22.75,22.65,22.74,94400.0,19.7056,19.749,19.6622,19.7404,94400.0
2007-05-03 10:30:00,22.75,22.8,22.73,22.8,80500.0,19.749,19.7924,19.7317,19.7924,80500.0
2007-05-03 11:00:00,22.81,22.85,22.79,22.84,79300.0,19.8011,19.8359,19.7838,19.8272,79300.0
2007-05-03 11:30:00,22.84,22.9,22.79,22.9,69000.0,19.8272,19.8793,19.7838,19.8793,69000.0
2007-05-03 12:00:00,22.9,22.92,22.85,22.85,80100.0,19.8793,19.8966,19.8359,19.8359,80100.0
2007-05-03 12:30:00,22.85,22.91,22.84,22.9,58700.0,19.8359,19.8879,19.8272,19.8793,58700.0
2007-05-03 13:00:00,22.9,22.93,22.88,22.89,46700.0,19.8793,19.9053,19.8619,19.8706,46700.0
2007-05-03 13:30:00,22.88,22.92,22.86,22.9,59600.0,19.8619,19.8966,19.8445,19.8793,59600.0
2007-05-03 14:00:00,22.9,22.91,22.88,22.9,65900.0,19.8793,19.8879,19.8619,19.8793,65900.0
2007-05-03 14:30:00,22.9,22.91,22.87,22.91,65900.0,19.8793,19.8879,19.8532,19.8879,65900.0
2007-05-03 15:00:00,22.91,22.91,22.87,22.88,91400.0,19.8879,19.8879,19.8532,19.8619,91400.0
2007-05-03 15:30:00,22.87,22.88,22.8,22.85,178400.0,19.8532,19.8619,19.7924,19.8359,178400.0
2007-05-04 09:30:00,22.94,22.95,22.57,22.77,118900.0,19.914,19.9227,19.5928,19.7664,118900.0
2007-05-04 10:00:00,22.77,22.8,22.68,22.68,74500.0,19.7664,19.7924,19.6883,19.6883,74500.0
2007-05-04 10:30:00,22.68,22.68,22.58,22.59,141100.0,19.6883,19.6883,19.6015,19.6102,141100.0
2007-05-04 11:00:00,22.59,22.62,22.52,22.56,112800.0,19.6102,19.6362,19.5494,19.5841,112800.0
2007-05-04 11:30:00,22.56,22.57,22.52,22.54,93700.0,19.5841,19.5928,19.5494,19.5667,93700.0
2007-05-04 12:00:00,22.55,22.55,22.38,22.42,166800.0,19.5754,19.5754,19.4279,19.4626,166800.0
2007-05-04 12:30:00,22.43,22.55,22.42,22.55,88500.0,19.4713,19.5754,19.4626,19.5754,88500.0
2007-05-04 13:00:00,22.55,22.55,22.49,22.5,100300.0,19.5754,19.5754,19.5233,19.532,100300.0
2007-05-04 13:30:00,22.5,22.54,22.44,22.48,112900.0,19.532,19.5667,19.4799,19.5147,112900.0
2007-05-04 14:00:00,22.49,22.54,22.46,22.49,100600.0,19.5233,19.5667,19.4973,19.5233,100600.0
2007-05-04 14:30:00,22.49,22.5,22.45,22.45,77800.0,19.5233,19.532,19.4886,19.4886,77800.0
2007-05-04 15:00:00,22.45,22.52,22.45,22.51,105500.0,19.4886,19.5494,19.4886,19.5407,105500.0
2007-05-04 15:30:00,22.51,22.52,22.45,22.5,186600.0,19.5407,19.5494,19.4886,19.532,186600.0
2007-05-07 09:30:00,22.55,22.82,22.35,22.66,218800.0,19.5754,19.8098,19.4018,19.6709,218800.0
2007-05-07 10:00:00,22.69,22.95,22.68,22.89,227400.0,19.697,19.9227,19.6883,19.8706,227400.0
2007-05-07 10:30:00,22.9,22.91,22.81,22.9,159100.0,19.8793,19.8879,19.8011,19.8793,159100.0
2007-05-07 11:00:00,22.9,22.94,22.83,22.91,145400.0,19.8793,19.914,19.8185,19.8879,145400.0
2007-05-07 11:30:00,22.91,23.05,22.86,23.0,339900.0,19.8879,20.0095,19.8445,19.9661,339900.0
2007-05-07 12:00:00,23.0,23.04,22.98,23.02,113100.0,19.9661,20.0008,19.9487,19.9834,113100.0
2007-05-07 12:30:00,23.02,23.1,22.98,23.1,180900.0,19.9834,20.0529,19.9487,20.0529,180900.0
2007-05-07 13:00:00,23.09,23.14,23.07,23.14,216800.0,20.0442,20.0876,20.0268,20.0876,216800.0
2007-05-07 13:30:00,23.14,23.26,23.12,23.2,189400.0,20.0876,20.1918,20.0702,20.1397,189400.0
2007-05-07 14:00:00,23.2,23.24,23.15,23.16,328100.0,20.1397,20.1744,20.0963,20.105,328100.0
2007-05-07 14:30:00,23.17,23.17,23.09,23.14,348600.0,20.1136,20.1136,20.0442,20.0876,348600.0
2007-05-07 15:00:00,23.13,23.14,22.94,23.0,324200.0,20.0789,20.0876,19.914,19.9661,324200.0
2007-05-07 15:30:00,22.99,23.0,22.96,23.0,316300.0,19.9574,19.9661,19.9313,19.9661,316300.0
2007-05-08 09:30:00,22.93,23.13,22.82,23.0,170800.0,19.9053,20.0789,19.8098,19.9661,170800.0
2007-05-08 10:00:00,23.0,23.0,22.93,22.98,214200.0,19.9661,19.9661,19.9053,19.9487,214200.0
2007-05-08 10:30:00,22.98,23.15,22.97,23.15,295400.0,19.9487,20.0963,19.94,20.0963,295400.0
2007-05-08 11:00:00,23.14,23.19,23.09,23.19,179900.0,20.0876,20.131,20.0442,20.131,179900.0
2007-05-08 11:30:00,23.18,23.21,23.16,23.17,152800.0,20.1223,20.1484,20.105,20.1136,152800.0
2007-05-08 12:00:00,23.18,23.24,23.18,23.24,115600.0,20.1223,20.1744,20.1223,20.1744,115600.0
2007-05-08 12:30:00,23.24,23.25,23.22,23.22,244700.0,20.1744,20.1831,20.157,20.157,244700.0
2007-05-08 13:00:00,23.23,23.28,23.19,23.27,258500.0,20.1657,20.2091,20.131,20.2005,258500.0
2007-05-08 13:30:00,23.26,23.33,23.25,23.29,173200.0,20.1918,20.2525,20.1831,20.2178,173200.0
2007-05-08 14:00:00,23.3,23.39,23.28,23.35,129800.0,20.2265,20.3046,20.2091,20.2699,129800.0
2007-05-08 14:30:00,23.34,23.35,23.28,23.29,164900.0,20.2612,20.2699,20.2091,20.2178,164900.0
2007-05-08 15:00:00,23.28,23.31,23.25,23.3,236200.0,20.2091,20.2352,20.1831,20.2265,236200.0
2007-05-08 15:30:00,23.3,23.32,23.26,23.28,373700.0,20.2265,20.2439,20.1918,20.2091,373700.0
2007-05-09 09:30:00,23.3,23.5,23.25,23.49,268600.0,20.2265,20.4001,20.1831,20.3914,268600.0
2007-05-09 10:00:00,23.49,23.52,23.39,23.51,130000.0,20.3914,20.4175,20.3046,20.4088,130000.0
2007-05-09 10:30:00,23.5,23.58,23.43,23.58,192700.0,20.4001,20.4696,20.3393,20.4696,192700.0
2007-05-09 11:00:00,23.58,23.59,23.51,23.52,186900.0,20.4696,20.4782,20.4088,20.4175,186900.0
2007-05-09 11:30:00,23.53,23.55,23.51,23.52,104900.0,20.4262,20.4435,20.4088,20.4175,104900.0
2007-05-09 12:00:00,23.52,23.64,23.52,23.64,93000.0,20.4175,20.5216,20.4175,20.5216,93000.0
2007-05-09 12:30:00,23.63,23.66,23.61,23.65,97300.0,20.513,20.539,20.4956,20.5303,97300.0
2007-05-09 13:00:00,23.65,23.68,23.54,23.57,120800.0,20.5303,20.5564,20.4348,20.4609,120800.0
2007-05-09 13:30:00,23.57,23.67,23.57,23.61,123000.0,20.4609,20.5477,20.4609,20.4956,123000.0
2007-05-09 14:00:00,23.61,23.62,23.47,23.58,210500.0,20.4956,20.5043,20.3741,20.4696,210500.0
2007-05-09 14:30:00,23.58,23.63,23.53,23.55,209700.0,20.4696,20.513,20.4262,20.4435,209700.0
2007-05-09 15:00:00,23.56,23.56,23.47,23.54,334300.0,20.4522,20.4522,20.3741,20.4348,334300.0
2007-05-09 15:30:00,23.54,23.58,23.52,23.54,193400.0,20.4348,20.4696,20.4175,20.4348,193400.0
2007-05-10 09:30:00,23.43,23.7,23.35,23.59,253000.0,20.3393,20.5737,20.2699,20.4782,253000.0
2007-05-10 10:00:00,23.59,23.7,23.52,23.59,183700.0,20.4782,20.5737,20.4175,20.4782,183700.0
2007-05-10 10:30:00,23.59,23.63,23.55,23.58,158500.0,20.4782,20.513,20.4435,20.4696,158500.0
2007-05-10 11:00:00,23.58,23.62,23.56,23.61,123500.0,20.4696,20.5043,20.4522,20.4956,123500.0
2007-05-10 11:30:00,23.61,23.65,23.55,23.59,150200.0,20.4956,20.5303,20.4435,20.4782,150200.0
2007-05-10 12:00:00,23.59,23.63,23.58,23.6,106900.0,20.4782,20.513,20.4696,20.4869,106900.0
2007-05-10 12:30:00,23.6,23.62,23.59,23.61,63700.0,20.4869,20.5043,20.4782,20.4956,63700.0
2007-05-10 13:00:00,23.61,23.62,23.61,23.62,98000.0,20.4956,20.5043,20.4956,20.5043,98000.0
2007-05-10 13:30:00,23.61,23.7,23.57,23.67,175000.0,20.4956,20.5737,20.4609,20.5477,175000.0
2007-05-10 14:00:00,23.67,23.71,23.6,23.62,210500.0,20.5477,20.5824,20.4869,20.5043,210500.0
2007-05-10 14:30:00,23.62,23.65,23.62,23.63,141000.0,20.5043,20.5303,20.5043,20.513,141000.0
2007-05-10 15:00:00,23.64,23.65,23.59,23.6,227100.0,20.5216,20.5303,20.4782,20.4869,227100.0
2007-05-10 15:30:00,23.59,23.65,23.58,23.58,408100.0,20.4782,20.5303,20.4696,20.4696,408100.0
2007-05-11 09:30:00,23.51,23.61,23.5,23.52,210000.0,20.4088,20.4956,20.4001,20.4175,210000.0
2007-05-11 10:00:00,23.53,23.58,23.52,23.58,224700.0,20.4262,20.4696,20.4175,20.4696,224700.0
2007-05-11 10:30:00,23.58,23.73,23.57,23.66,352300.0,20.4696,20.5998,20.4609,20.539,352300.0
2007-05-11 11:00:00,23.67,23.69,23.64,23.67,113800.0,20.5477,20.565,20.5216,20.5477,113800.0
2007-05-11 11:30:00,23.66,23.69,23.66,23.67,81200.0,20.539,20.565,20.539,20.5477,81200.0
2007-05-11 12:00:00,23.68,23.68,23.63,23.66,93600.0,20.5564,20.5564,20.513,20.539,93600.0
2007-05-11 12:30:00,23.66,23.7,23.65,23.67,87000.0,20.539,20.5737,20.5303,20.5477,87000.0
2007-05-11 13:00:00,23.67,23.7,23.67,23.7,67400.0,20.5477,20.5737,20.5477,20.5737,67400.0
2007-05-11 13:30:00,23.7,23.7,23.65,23.66,80600.0,20.5737,20.5737,20.5303,20.539,80600.0
2007-05-11 14:00:00,23.66,23.66,23.64,23.64,88100.0,20.539,20.539,20.5216,20.5216,88100.0
2007-05-11 14:30:00,23.64,23.67,23.64,23.66,89500.0,20.5216,20.5477,20.5216,20.539,89500.0
2007-05-11 15:00:00,23.65,23.67,23.65,23.65,101800.0,20.5303,20.5477,20.5303,20.5303,101800.0
2007-05-11 15:30:00,23.66,23.67,23.62,23.66,228900.0,20.539,20.5477,20.5043,20.539,228900.0
2007-05-14 09:30:00,24.0,24.0,23.75,23.92,238000.0,20.8342,20.8342,20.6171,20.7647,238000.0
2007-05-14 10:00:00,23.91,23.96,23.86,23.93,500600.0,20.756,20.7994,20.7126,20.7734,500600.0
2007-05-14 10:30:00,23.93,23.95,23.91,23.94,152400.0,20.7734,20.7908,20.756,20.7821,152400.0
2007-05-14 11:00:00,23.94,24.01,23.93,23.99,221400.0,20.7821,20.8428,20.7734,20.8255,221400.0
2007-05-14 11:30:00,23.99,24.09,23.98,24.05,198800.0,20.8255,20.9123,20.8168,20.8776,198800.0
2007-05-14 12:00:00,24.05,24.07,23.95,23.95,319600.0,20.8776,20.8949,20.7908,20.7908,319600.0
2007-05-14 12:30:00,23.96,23.96,23.9,23.94,232200.0,20.7994,20.7994,20.7473,20.7821,232200.0
2007-05-14 13:00:00,23.93,24.01,23.9,23.98,235300.0,20.7734,20.8428,20.7473,20.8168,235300.0
2007-05-14 13:30:00,23.98,24.0,23.93,23.94,150700.0,20.8168,20.8342,20.7734,20.7821,150700.0
2007-05-14 14:00:00,23.93,23.94,23.86,23.93,204900.0,20.7734,20.7821,20.7126,20.7734,204900.0
2007-05-14 14:30:00,23.93,23.93,23.85,23.85,395400.0,20.7734,20.7734,20.7039,20.7039,395400.0
2007-05-14 15:00:00,23.85,23.9,23.8,23.83,247200.0,20.7039,20.7473,20.6605,20.6866,247200.0
2007-05-14 15:30:00,23.83,23.91,23.79,23.87,395000.0,20.6866,20.756,20.6519,20.7213,395000.0
2007-05-15 09:30:00,23.88,23.95,23.61,23.87,270300.0,20.73,20.7908,20.4956,20.7213,270300.0
2007-05-15 10:00:00,23.89,23.9,23.77,23.86,126900.0,20.7387,20.7473,20.6345,20.7126,126900.0
2007-05-15 10:30:00,23.86,23.9,23.78,23.87,146700.0,20.7126,20.7473,20.6432,20.7213,146700.0
2007-05-15 11:00:00,23.86,24.05,23.84,24.04,205200.0,20.7126,20.8776,20.6953,20.8689,205200.0
2007-05-15 11:30:00,24.05,24.05,23.91,23.99,134800.0,20.8776,20.8776,20.756,20.8255,134800.0
2007-05-15 12:00:00,23.98,24.0,23.88,23.88,136600.0,20.8168,20.8342,20.73,20.73,136600.0
2007-05-15 12:30:00,23.88,23.89,23.81,23.85,177100.0,20.73,20.7387,20.6692,20.7039,177100.0
2007-05-15 13:00:00,23.85,23.9,23.83,23.9,80700.0,20.7039,20.7473,20.6866,20.7473,80700.0
2007-05-15 13:30:00,23.9,23.9,23.81,23.84,114300.0,20.7473,20.7473,20.6692,20.6953,114300.0
2007-05-15 14:00:00,23.84,23.89,23.84,23.86,115300.0,20.6953,20.7387,20.6953,20.7126,115300.0
2007-05-15 14:30:00,23.85,23.94,23.8,23.87,248300.0,20.7039,20.7821,20.6605,20.7213,248300.0
2007-05-15 15:00:00,23.87,23.9,23.79,23.8,184700.0,20.7213,20.7473,20.6519,20.6605,184700.0
2007-05-15 15:30:00,23.8,23.87,23.73,23.85,377400.0,20.6605,20.7213,20.5998,20.7039,377400.0
2007-05-16 09:30:00,23.79,23.84,23.51,23.78,296500.0,20.6519,20.6953,20.4088,20.6432,296500.0
2007-05-16 10:00:00,23.78,23.84,23.77,23.8,72200.0,20.6432,20.6953,20.6345,20.6605,72200.0
2007-05-16 10:30:00,23.8,23.83,23.75,23.8,157300.0,20.6605,20.6866,20.6171,20.6605,157300.0
2007-05-16 11:00:00,23.8,23.85,23.76,23.83,250400.0,20.6605,20.7039,20.6258,20.6866,250400.0
2007-05-16 11:30:00,23.83,23.86,23.82,23.86,129600.0,20.6866,20.7126,20.6779,20.7126,129600.0
2007-05-16 12:00:00,23.86,23.87,23.81,23.86,52300.0,20.7126,20.7213,20.6692,20.7126,52300.0
2007-05-16 12:30:00,23.86,23.92,23.85,23.91,49900.0,20.7126,20.7647,20.7039,20.756,49900.0
2007-05-16 13:00:00,23.91,24.0,23.91,23.98,61800.0,20.756,20.8342,20.756,20.8168,61800.0
2007-05-16 13:30:00,23.98,24.05,23.98,24.02,138200.0,20.8168,20.8776,20.8168,20.8515,138200.0
2007-05-16 14:00:00,24.01,24.06,24.0,24.0,84900.0,20.8428,20.8862,20.8342,20.8342,84900.0
2007-05-16 14:30:00,24.0,24.02,23.92,23.99,151000.0,20.8342,20.8515,20.7647,20.8255,151000.0
2007-05-16 15:00:00,23.99,24.01,23.97,23.98,111800.0,20.8255,20.8428,20.8081,20.8168,111800.0
2007-05-16 15:30:00,23.97,24.02,23.97,24.01,123100.0,20.8081,20.8515,20.8081,20.8428,123100.0
2007-05-17 09:30:00,24.09,24.18,23.9,24.15,165600.0,20.9123,20.9904,20.7473,20.9644,165600.0
2007-05-17 10:00:00,24.14,24.19,24.12,24.15,102500.0,20.9557,20.9991,20.9383,20.9644,102500.0
2007-05-17 10:30:00,24.15,24.22,24.09,24.22,89800.0,20.9644,21.0251,20.9123,21.0251,89800.0
2007-05-17 11:00:00,24.23,24.25,24.21,24.24,76200.0,21.0338,21.0512,21.0165,21.0425,76200.0
2007-05-17 11:30:00,24.24,24.29,24.24,24.29,81700.0,21.0425,21.0859,21.0425,21.0859,81700.0
2007-05-17 12:00:00,24.29,24.34,24.28,24.33,69600.0,21.0859,21.1293,21.0772,21.1206,69600.0
2007-05-17 12:30:00,24.33,24.36,24.24,24.24,133000.0,21.1206,21.1467,21.0425,21.0425,133000.0
2007-05-17 13:00:00,24.25,24.29,24.23,24.24,85600.0,21.0512,21.0859,21.0338,21.0425,85600.0
2007-05-17 13:30:00,24.24,24.4,24.23,24.38,185500.0,21.0425,21.1814,21.0338,21.164,185500.0
2007-05-17 14:00:00,24.38,24.48,24.31,24.48,181100.0,21.164,21.2508,21.1033,21.2508,181100.0
2007-05-17 14:30:00,24.48,24.48,24.35,24.44,118700.0,21.2508,21.2508,21.138,21.2161,118700.0
2007-05-17 15:00:00,24.44,24.48,24.36,24.36,156100.0,21.2161,21.2508,21.1467,21.1467,156100.0
2007-05-17 15:30:00,24.36,24.37,24.29,24.31,188800.0,21.1467,21.1554,21.0859,21.1033,188800.0
2007-05-18 09:30:00,24.35,24.45,24.21,24.25,304800.0,21.138,21.2248,21.0165,21.0512,304800.0
2007-05-18 10:00:00,24.25,24.3,24.22,24.26,152600.0,21.0512,21.0946,21.0251,21.0599,152600.0
2007-05-18 10:30:00,24.25,24.26,24.2,24.24,198500.0,21.0512,21.0599,21.0078,21.0425,198500.0
2007-05-18 11:00:00,24.23,24.35,24.23,24.35,247600.0,21.0338,21.138,21.0338,21.138,247600.0
2007-05-18 11:30:00,24.35,24.44,24.33,24.34,66400.0,21.138,21.2161,21.1206,21.1293,66400.0
2007-05-18 12:00:00,24.34,24.35,24.29,24.33,60200.0,21.1293,21.138,21.0859,21.1206,60200.0
2007-05-18 12:30:00,24.32,24.35,24.3,24.31,53500.0,21.1119,21.138,21.0946,21.1033,53500.0
2007-05-18 13:00:00,24.32,24.32,24.3,24.31,42200.0,21.1119,21.1119,21.0946,21.1033,42200.0
2007-05-18 13:30:00,24.31,24.35,24.3,24.3,123300.0,21.1033,21.138,21.0946,21.0946,123300.0
2007-05-18 14:00:00,24.3,24.33,24.28,24.3,140600.0,21.0946,21.1206,21.0772,21.0946,140600.0
2007-05-18 14:30:00,24.3,24.3,24.25,24.28,73900.0,21.0946,21.0946,21.0512,21.0772,73900.0
2007-05-18 15:00:00,24.28,24.34,24.28,24.34,99400.0,21.0772,21.1293,21.0772,21.1293,99400.0
2007-05-18 15:30:00,24.34,24.45,24.33,24.42,217400.0,21.1293,21.2248,21.1206,21.1988,217400.0
2007-05-21 09:30:00,24.25,24.36,24.15,24.25,161700.0,21.0512,21.1467,20.9644,21.0512,161700.0
2007-05-21 10:00:00,24.26,24.38,24.22,24.26,131500.0,21.0599,21.164,21.0251,21.0599,131500.0
2007-05-21 10:30:00,24.26,24.33,24.23,24.3,96600.0,21.0599,21.1206,21.0338,21.0946,96600.0
2007-05-21 11:00:00,24.3,24.38,24.27,24.35,48600.0,21.0946,21.164,21.0685,21.138,48600.0
2007-05-21 11:30:00,24.35,24.43,24.33,24.42,105100.0,21.138,21.2074,21.1206,21.1988,105100.0
2007-05-21 12:00:00,24.42,24.45,24.38,24.4,96000.0,21.1988,21.2248,21.164,21.1814,96000.0
2007-05-21 12:30:00,24.41,24.45,24.38,24.42,54500.0,21.1901,21.2248,21.164,21.1988,54500.0
2007-05-21 13:00:00,24.43,24.51,24.42,24.5,86100.0,21.2074,21.2769,21.1988,21.2682,86100.0
2007-05-21 13:30:00,24.5,24.56,24.48,24.56,103900.0,21.2682,21.3203,21.2508,21.3203,103900.0
2007-05-21 14:00:00,24.55,24.61,24.52,24.55,133900.0,21.3116,21.3637,21.2856,21.3116,133900.0
2007-05-21 14:30:00,24.55,24.61,24.5,24.55,88500.0,21.3116,21.3637,21.2682,21.3116,88500.0
2007-05-21 15:00:00,24.54,24.54,24.44,24.48,108800.0,21.3029,21.3029,21.2161,21.2508,108800.0
2007-05-21 15:30:00,24.47,24.56,24.44,24.48,186000.0,21.2422,21.3203,21.2161,21.2508,186000.0
2007-05-22 09:30:00,24.45,24.46,24.25,24.37,210500.0,21.2248,21.2335,21.0512,21.1554,210500.0
2007-05-22 10:00:00,24.38,24.42,24.38,24.41,117400.0,21.164,21.1988,21.164,21.1901,117400.0
2007-05-22 10:30:00,24.4,24.43,24.38,24.42,98300.0,21.1814,21.2074,21.164,21.1988,98300.0
2007-05-22 11:00:00,24.43,24.45,24.37,24.42,153100.0,21.2074,21.2248,21.1554,21.1988,153100.0
2007-05-22 11:30:00,24.42,24.44,24.41,24.42,87100.0,21.1988,21.2161,21.1901,21.1988,87100.0
2007-05-22 12:00:00,24.42,24.46,24.42,24.44,63400.0,21.1988,21.2335,21.1988,21.2161,63400.0
2007-05-22 12:30:00,24.45,24.48,24.43,24.47,65900.0,21.2248,21.2508,21.2074,21.2422,65900.0
2007-05-22 13:00:00,24.48,24.48,24.41,24.41,141500.0,21.2508,21.2508,21.1901,21.1901,141500.0
2007-05-22 13:30:00,24.41,24.46,24.4,24.44,123500.0,21.1901,21.2335,21.1814,21.2161,123500.0
2007-05-22 14:00:00,24.44,24.48,24.43,24.47,90500.0,21.2161,21.2508,21.2074,21.2422,90500.0
2007-05-22 14:30:00,24.48,24.48,24.44,24.48,175400.0,21.2508,21.2508,21.2161,21.2508,175400.0
2007-05-22 15:00:00,24.47,24.47,24.41,24.42,148800.0,21.2422,21.2422,21.1901,21.1988,148800.0
2007-05-22 15:30:00,24.42,24.46,24.39,24.41,278200.0,21.1988,21.2335,21.1727,21.1901,278200.0
2007-05-23 09:30:00,24.31,24.41,24.15,24.35,175600.0,21.1033,21.1901,20.9644,21.138,175600.0
2007-05-23 10:00:00,24.34,24.43,24.33,24.4,158000.0,21.1293,21.2074,21.1206,21.1814,158000.0
2007-05-23 10:30:00,24.39,24.44,24.37,24.4,107400.0,21.1727,21.2161,21.1554,21.1814,107400.0
2007-05-23 11:00:00,24.39,24.41,24.38,24.4,83700.0,21.1727,21.1901,21.164,21.1814,83700.0
2007-05-23 11:30:00,24.4,24.46,24.39,24.39,113900.0,21.1814,21.2335,21.1727,21.1727,113900.0
2007-05-23 12:00:00,24.39,24.41,24.34,24.34,103800.0,21.1727,21.1901,21.1293,21.1293,103800.0
2007-05-23 12:30:00,24.34,24.43,24.33,24.39,100100.0,21.1293,21.2074,21.1206,21.1727,100100.0
2007-05-23 13:00:00,24.39,24.42,24.38,24.39,121300.0,21.1727,21.1988,21.164,21.1727,121300.0
2007-05-23 13:30:00,24.39,24.4,24.38,24.39,107500.0,21.1727,21.1814,21.164,21.1727,107500.0
2007-05-23 14:00:00,24.4,24.4,24.3,24.37,353200.0,21.1814,21.1814,21.0946,21.1554,353200.0
2007-05-23 14:30:00,24.38,24.4,24.37,24.38,144500.0,21.164,21.1814,21.1554,21.164,144500.0
2007-05-23 15:00:00,24.39,24.39,24.32,24.32,240500.0,21.1727,21.1727,21.1119,21.1119,240500.0
2007-05-23 15:30:00,24.32,24.33,24.23,24.24,428700.0,21.1119,21.1206,21.0338,21.0425,428700.0
2007-05-24 09:30:00,24.23,24.37,24.1,24.33,107800.0,21.0338,21.1554,20.921,21.1206,107800.0
2007-05-24 10:00:00,24.34,24.44,24.3,24.31,93300.0,21.1293,21.2161,21.0946,21.1033,93300.0
2007-05-24 10:30:00,24.32,24.32,24.19,24.28,218000.0,21.1119,21.1119,20.9991,21.0772,218000.0
2007-05-24 11:00:00,24.27,24.3,24.21,24.25,117100.0,21.0685,21.0946,21.0165,21.0512,117100.0
2007-05-24 11:30:00,24.26,24.27,24.18,24.26,210100.0,21.0599,21.0685,20.9904,21.0599,210100.0
2007-05-24 12:00:00,24.25,24.31,24.24,24.26,115000.0,21.0512,21.1033,21.0425,21.0599,115000.0
2007-05-24 12:30:00,24.27,24.3,24.16,24.2,184800.0,21.0685,21.0946,20.9731,21.0078,184800.0
2007-05-24 13:00:00,24.2,24.25,24.18,24.23,148600.0,21.0078,21.0512,20.9904,21.0338,148600.0
2007-05-24 13:30:00,24.22,24.26,24.12,24.25,160800.0,21.0251,21.0599,20.9383,21.0512,160800.0
2007-05-24 14:00:00,24.25,24.26,24.11,24.15,65300.0,21.0512,21.0599,20.9296,20.9644,65300.0
2007-05-24 14:30:00,24.15,24.22,24.1,24.17,188000.0,20.9644,21.0251,20.921,20.9817,188000.0
2007-05-24 15:00:00,24.17,24.19,24.06,24.11,144800.0,20.9817,20.9991,20.8862,20.9296,144800.0
2007-05-24 15:30:00,24.11,24.18,24.07,24.17,348100.0,20.9296,20.9904,20.8949,20.9817,348100.0
2007-05-25 09:30:00,24.24,24.26,24.13,24.19,112900.0,21.0425,21.0599,20.947,20.9991,112900.0
2007-05-25 10:00:00,24.17,24.2,24.1,24.18,148900.0,20.9817,21.0078,20.921,20.9904,148900.0
2007-05-25 10:30:00,24.18,24.28,24.14,24.19,172200.0,20.9904,21.0772,20.9557,20.9991,172200.0
2007-05-25 11:00:00,24.19,24.21,24.15,24.18,95300.0,20.9991,21.0165,20.9644,20.9904,95300.0
2007-05-25 11:30:00,24.18,24.22,24.17,24.22,58100.0,20.9904,21.0251,20.9817,21.0251,58100.0
2007-05-25 12:00:00,24.22,24.23,24.19,24.23,46600.0,21.0251,21.0338,20.9991,21.0338,46600.0
2007-05-25 12:30:00,24.23,24.24,24.22,24.24,64400.0,21.0338,21.0425,21.0251,21.0425,64400.0
2007-05-25 13:00:00,24.23,24.28,24.22,24.24,68200.0,21.0338,21.0772,21.0251,21.0425,68200.0
2007-05-25 13:30:00,24.24,24.26,24.21,24.25,52800.0,21.0425,21.0599,21.0165,21.0512,52800.0
2007-05-25 14:00:00,24.26,24.27,24.16,24.2,210400.0,21.0599,21.0685,20.9731,21.0078,210400.0
2007-05-25 14:30:00,24.2,24.23,24.15,24.18,66600.0,21.0078,21.0338,20.9644,20.9904,66600.0
2007-05-25 15:00:00,24.17,24.21,24.15,24.17,134800.0,20.9817,21.0165,20.9644,20.9817,134800.0
2007-05-25 15:30:00,24.18,24.22,24.14,24.2,225100.0,20.9904,21.0251,20.9557,21.0078,225100.0
2007-05-29 09:30:00,24.2,24.29,24.08,24.22,108200.0,21.0078,21.0859,20.9036,21.0251,108200.0
2007-05-29 10:00:00,24.25,24.29,24.12,24.14,122200.0,21.0512,21.0859,20.9383,20.9557,122200.0
2007-05-29 10:30:00,24.14,24.14,24.08,24.12,149600.0,20.9557,20.9557,20.9036,20.9383,149600.0
2007-05-29 11:00:00,24.13,24.16,24.08,24.16,148400.0,20.947,20.9731,20.9036,20.9731,148400.0
2007-05-29 11:30:00,24.16,24.22,24.12,24.12,121600.0,20.9731,21.0251,20.9383,20.9383,121600.0
2007-05-29 12:00:00,24.13,24.21,24.11,24.18,130800.0,20.947,21.0165,20.9296,20.9904,130800.0
2007-05-29 12:30:00,24.18,24.21,24.13,24.21,789400.0,20.9904,21.0165,20.947,21.0165,789400.0
2007-05-29 13:00:00,24.2,24.24,24.13,24.16,97600.0,21.0078,21.0425,20.947,20.9731,97600.0
2007-05-29 13:30:00,24.16,24.22,24.1,24.16,147900.0,20.9731,21.0251,20.921,20.9731,147900.0
2007-05-29 14:00:00,24.15,24.17,24.13,24.15,144400.0,20.9644,20.9817,20.947,20.9644,144400.0
2007-05-29 14:30:00,24.16,24.2,24.13,24.18,238500.0,20.9731,21.0078,20.947,20.9904,238500.0
2007-05-29 15:00:00,24.18,24.22,24.17,24.2,320900.0,20.9904,21.0251,20.9817,21.0078,320900.0
2007-05-29 15:30:00,24.2,24.21,24.13,24.18,461400.0,21.0078,21.0165,20.947,20.9904,461400.0
2007-05-30 09:30:00,24.1,24.17,24.0,24.15,127800.0,20.921,20.9817,20.8342,20.9644,127800.0
2007-05-30 10:00:00,24.16,24.16,24.02,24.1,206000.0,20.9731,20.9731,20.8515,20.921,206000.0
2007-05-30 10:30:00,24.1,24.17,24.06,24.14,201900.0,20.921,20.9817,20.8862,20.9557,201900.0
2007-05-30 11:00:00,24.14,24.19,24.13,24.15,124100.0,20.9557,20.9991,20.947,20.9644,124100.0
2007-05-30 11:30:00,24.15,24.2,24.12,24.18,98400.0,20.9644,21.0078,20.9383,20.9904,98400.0
2007-05-30 12:00:00,24.18,24.18,24.11,24.17,86300.0,20.9904,20.9904,20.9296,20.9817,86300.0
2007-05-30 12:30:00,24.18,24.19,24.11,24.17,121600.0,20.9904,20.9991,20.9296,20.9817,121600.0
2007-05-30 13:00:00,24.17,24.2,24.16,24.2,98400.0,20.9817,21.0078,20.9731,21.0078,98400.0
2007-05-30 13:30:00,24.2,24.22,24.18,24.2,125400.0,21.0078,21.0251,20.9904,21.0078,125400.0
2007-05-30 14:00:00,24.2,24.25,24.16,24.25,180200.0,21.0078,21.0512,20.9731,21.0512,180200.0
2007-05-30 14:30:00,24.25,24.34,24.24,24.31,155600.0,21.0512,21.1293,21.0425,21.1033,155600.0
2007-05-30 15:00:00,24.31,24.33,24.29,24.3,98200.0,21.1033,21.1206,21.0859,21.0946,98200.0
2007-05-30 15:30:00,24.31,24.35,24.3,24.35,132400.0,21.1033,21.138,21.0946,21.138,132400.0
2007-05-31 09:30:00,24.26,24.41,24.19,24.35,129500.0,21.0599,21.1901,20.9991,21.138,129500.0
2007-05-31 10:00:00,24.35,24.39,24.3,24.3,122300.0,21.138,21.1727,21.0946,21.0946,122300.0
2007-05-31 10:30:00,24.3,24.38,24.3,24.37,88600.0,21.0946,21.164,21.0946,21.1554,88600.0
2007-05-31 11:00:00,24.38,24.38,24.33,24.35,153800.0,21.164,21.164,21.1206,21.138,153800.0
2007-05-31 11:30:00,24.36,24.37,24.33,24.35,191000.0,21.1467,21.1554,21.1206,21.138,191000.0
2007-05-31 12:00:00,24.35,24.39,24.34,24.35,175800.0,21.138,21.1727,21.1293,21.138,175800.0
2007-05-31 12:30:00,24.36,24.38,24.33,24.35,191600.0,21.1467,21.164,21.1206,21.138,191600.0
2007-05-31 13:00:00,24.35,24.35,24.24,24.29,106400.0,21.138,21.138,21.0425,21.0859,106400.0
2007-05-31 13:30:00,24.29,24.33,24.24,24.31,77500.0,21.0859,21.1206,21.0425,21.1033,77500.0
2007-05-31 14:00:00,24.31,24.35,24.3,24.33,133200.0,21.1033,21.138,21.0946,21.1206,133200.0
2007-05-31 14:30:00,24.33,24.33,24.28,24.28,66300.0,21.1206,21.1206,21.0772,21.0772,66300.0
2007-05-31 15:00:00,24.28,24.33,24.28,24.29,147600.0,21.0772,21.1206,21.0772,21.0859,147600.0
2007-05-31 15:30:00,24.29,24.33,24.26,24.26,323400.0,21.0859,21.1206,21.0599,21.0599,323400.0
2007-06-01 09:30:00,24.35,24.35,23.92,24.24,110500.0,21.138,21.138,20.7647,21.0425,110500.0
2007-06-01 10:00:00,24.24,24.3,24.21,24.25,149100.0,21.0425,21.0946,21.0165,21.0512,149100.0
2007-06-01 10:30:00,24.24,24.28,24.24,24.24,99600.0,21.0425,21.0772,21.0425,21.0425,99600.0
2007-06-01 11:00:00,24.24,24.27,24.24,24.26,84000.0,21.0425,21.0685,21.0425,21.0599,84000.0
2007-06-01 11:30:00,24.25,24.29,24.24,24.26,177600.0,21.0512,21.0859,21.0425,21.0599,177600.0
2007-06-01 12:00:00,24.26,24.27,24.2,24.25,121900.0,21.0599,21.0685,21.0078,21.0512,121900.0
2007-06-01 12:30:00,24.25,24.27,24.23,24.24,117400.0,21.0512,21.0685,21.0338,21.0425,117400.0
2007-06-01 13:00:00,24.24,24.28,24.23,24.26,82800.0,21.0425,21.0772,21.0338,21.0599,82800.0
2007-06-01 13:30:00,24.27,24.29,24.25,24.28,92100.0,21.0685,21.0859,21.0512,21.0772,92100.0
2007-06-01 14:00:00,24.28,24.29,24.24,24.26,104200.0,21.0772,21.0859,21.0425,21.0599,104200.0
2007-06-01 14:30:00,24.25,24.27,24.24,24.26,155300.0,21.0512,21.0685,21.0425,21.0599,155300.0
2007-06-01 15:00:00,24.26,24.29,24.25,24.27,148400.0,21.0599,21.0859,21.0512,21.0685,148400.0
2007-06-01 15:30:00,24.27,24.3,24.25,24.3,191900.0,21.0685,21.0946,21.0512,21.0946,191900.0
2007-06-04 09:30:00,24.15,24.29,24.01,24.28,126700.0,20.9644,21.0859,20.8428,21.0772,126700.0
2007-06-04 10:00:00,24.25,24.38,24.23,24.33,99000.0,21.0512,21.164,21.0338,21.1206,99000.0
2007-06-04 10:30:00,24.33,24.34,24.15,24.26,94300.0,21.1206,21.1293,20.9644,21.0599,94300.0
2007-06-04 11:00:00,24.26,24.3,24.2,24.28,99800.0,21.0599,21.0946,21.0078,21.0772,99800.0
2007-06-04 11:30:00,24.28,24.3,24.2,24.28,92500.0,21.0772,21.0946,21.0078,21.0772,92500.0
2007-06-04 12:00:00,24.27,24.36,24.26,24.35,183500.0,21.0685,21.1467,21.0599,21.138,183500.0
2007-06-04 12:30:00,24.36,24.41,24.31,24.35,233500.0,21.1467,21.1901,21.1033,21.138,233500.0
2007-06-04 13:00:00,24.35,24.4,24.33,24.36,112300.0,21.138,21.1814,21.1206,21.1467,112300.0
2007-06-04 13:30:00,24.35,24.36,24.25,24.28,127500.0,21.138,21.1467,21.0512,21.0772,127500.0
2007-06-04 14:00:00,24.28,24.28,24.2,24.22,140900.0,21.0772,21.0772,21.0078,21.0251,140900.0
2007-06-04 14:30:00,24.22,24.25,24.15,24.17,133200.0,21.0251,21.0512,20.9644,20.9817,133200.0
2007-06-04 15:00:00,24.17,24.21,24.16,24.2,138900.0,20.9817,21.0165,20.9731,21.0078,138900.0
2007-06-04 15:30:00,24.19,24.2,24.08,24.15,582900.0,20.9991,21.0078,20.9036,20.9644,582900.0
2007-06-05 09:30:00,24.47,24.95,23.57,24.14,154100.0,21.2422,21.6588,20.4609,20.9557,154100.0
2007-06-05 10:00:00,24.15,24.16,24.0,24.0,188700.0,20.9644,20.9731,20.8342,20.8342,188700.0
2007-06-05 10:30:00,24.0,24.04,23.93,24.02,132600.0,20.8342,20.8689,20.7734,20.8515,132600.0
2007-06-05 11:00:00,24.03,24.11,24.01,24.11,112900.0,20.8602,20.9296,20.8428,20.9296,112900.0
2007-06-05 11:30:00,24.11,24.11,24.02,24.02,81600.0,20.9296,20.9296,20.8515,20.8515,81600.0
2007-06-05 12:00:00,24.02,24.04,23.95,23.96,84500.0,20.8515,20.8689,20.7908,20.7994,84500.0
2007-06-05 12:30:00,23.96,24.0,23.95,23.99,69800.0,20.7994,20.8342,20.7908,20.8255,69800.0
2007-06-05 13:00:00,23.98,24.04,23.98,24.01,121700.0,20.8168,20.8689,20.8168,20.8428,121700.0
2007-06-05 13:30:00,24.01,24.04,23.98,24.0,404600.0,20.8428,20.8689,20.8168,20.8342,404600.0
2007-06-05 14:00:00,24.0,24.04,23.99,24.02,83600.0,20.8342,20.8689,20.8255,20.8515,83600.0
2007-06-05 14:30:00,24.02,24.05,23.98,23.99,175200.0,20.8515,20.8776,20.8168,20.8255,175200.0
2007-06-05 15:00:00,23.98,24.0,23.94,23.96,231100.0,20.8168,20.8342,20.7821,20.7994,231100.0
2007-06-05 15:30:00,23.97,24.02,23.9,23.96,275300.0,20.8081,20.8515,20.7473,20.7994,275300.0
2007-06-06 09:30:00,23.78,23.83,23.63,23.7,199900.0,20.6432,20.6866,20.513,20.5737,199900.0
2007-06-06 10:00:00,23.69,23.79,23.69,23.76,185200.0,20.565,20.6519,20.565,20.6258,185200.0
2007-06-06 10:30:00,23.76,23.78,23.71,23.75,132100.0,20.6258,20.6432,20.5824,20.6171,132100.0
2007-06-06 11:00:00,23.75,23.76,23.71,23.74,154000.0,20.6171,20.6258,20.5824,20.6085,154000.0
2007-06-06 11:30:00,23.75,23.76,23.74,23.75,121600.0,20.6171,20.6258,20.6085,20.6171,121600.0
2007-06-06 12:00:00,23.75,23.88,23.75,23.84,112800.0,20.6171,20.73,20.6171,20.6953,112800.0
2007-06-06 12:30:00,23.84,23.87,23.8,23.8,101700.0,20.6953,20.7213,20.6605,20.6605,101700.0
2007-06-06 13:00:00,23.8,23.81,23.72,23.75,115100.0,20.6605,20.6692,20.5911,20.6171,115100.0
2007-06-06 13:30:00,23.76,23.77,23.6,23.63,170000.0,20.6258,20.6345,20.4869,20.513,170000.0
2007-06-06 14:00:00,23.63,23.76,23.63,23.72,109000.0,20.513,20.6258,20.513,20.5911,109000.0
2007-06-06 14:30:00,23.72,23.73,23.67,23.68,113800.0,20.5911,20.5998,20.5477,20.5564,113800.0
2007-06-06 15:00:00,23.68,23.7,23.63,23.69,103700.0,20.5564,20.5737,20.513,20.565,103700.0
2007-06-06 15:30:00,23.69,23.79,23.67,23.73,827700.0,20.565,20.6519,20.5477,20.5998,827700.0
2007-06-07 09:30:00,23.7,23.7,23.37,23.46,213900.0,20.5737,20.5737,20.2873,20.3654,213900.0
2007-06-07 10:00:00,23.45,23.47,23.33,23.4,140000.0,20.3567,20.3741,20.2525,20.3133,140000.0
2007-06-07 10:30:00,23.4,23.5,23.36,23.46,108000.0,20.3133,20.4001,20.2786,20.3654,108000.0
2007-06-07 11:00:00,23.45,23.51,23.25,23.33,113100.0,20.3567,20.4088,20.1831,20.2525,113100.0
2007-06-07 11:30:00,23.33,23.36,23.26,23.28,80300.0,20.2525,20.2786,20.1918,20.2091,80300.0
2007-06-07 12:00:00,23.28,23.34,23.23,23.34,71100.0,20.2091,20.2612,20.1657,20.2612,71100.0
2007-06-07 12:30:00,23.33,23.35,23.24,23.28,82900.0,20.2525,20.2699,20.1744,20.2091,82900.0
2007-06-07 13:00:00,23.28,23.31,23.17,23.22,117000.0,20.2091,20.2352,20.1136,20.157,117000.0
2007-06-07 13:30:00,23.22,23.22,23.02,23.19,280200.0,20.157,20.157,19.9834,20.131,280200.0
2007-06-07 14:00:00,23.17,23.19,23.05,23.09,156100.0,20.1136,20.131,20.0095,20.0442,156100.0
2007-06-07 14:30:00,23.09,23.19,23.08,23.15,160800.0,20.0442,20.131,20.0355,20.0963,160800.0
2007-06-07 15:00:00,23.15,23.22,23.11,23.15,148100.0,20.0963,20.157,20.0616,20.0963,148100.0
2007-06-07 15:30:00,23.14,23.2,23.05,23.08,308700.0,20.0876,20.1397,20.0095,20.0355,308700.0
2007-06-08 09:30:00,23.08,23.27,23.02,23.18,163500.0,20.0355,20.2005,19.9834,20.1223,163500.0
2007-06-08 10:00:00,23.19,23.3,23.11,23.27,111200.0,20.131,20.2265,20.0616,20.2005,111200.0
2007-06-08 10:30:00,23.28,23.41,23.26,23.4,123500.0,20.2091,20.322,20.1918,20.3133,123500.0
2007-06-08 11:00:00,23.4,23.4,23.32,23.39,107200.0,20.3133,20.3133,20.2439,20.3046,107200.0
2007-06-08 11:30:00,23.37,23.38,23.31,23.32,123900.0,20.2873,20.2959,20.2352,20.2439,123900.0
2007-06-08 12:00:00,23.33,23.34,23.27,23.32,66600.0,20.2525,20.2612,20.2005,20.2439,66600.0
2007-06-08 12:30:00,23.32,23.33,23.19,23.23,94600.0,20.2439,20.2525,20.131,20.1657,94600.0
2007-06-08 13:00:00,23.22,23.24,23.17,23.18,63300.0,20.157,20.1744,20.1136,20.1223,63300.0
2007-06-08 13:30:00,23.18,23.27,23.16,23.21,88200.0,20.1223,20.2005,20.105,20.1484,88200.0
2007-06-08 14:00:00,23.22,23.31,23.21,23.25,92200.0,20.157,20.2352,20.1484,20.1831,92200.0
2007-06-08 14:30:00,23.25,23.26,23.19,23.21,169200.0,20.1831,20.1918,20.131,20.1484,169200.0
2007-06-08 15:00:00,23.2,23.3,23.19,23.25,154300.0,20.1397,20.2265,20.131,20.1831,154300.0
2007-06-08 15:30:00,23.26,23.39,23.25,23.37,248900.0,20.1918,20.3046,20.1831,20.2873,248900.0
2007-06-11 09:30:00,23.4,23.7,23.36,23.59,108600.0,20.3133,20.5737,20.2786,20.4782,108600.0
2007-06-11 10:00:00,23.59,23.61,23.34,23.34,100300.0,20.4782,20.4956,20.2612,20.2612,100300.0
2007-06-11 10:30:00,23.35,23.55,23.34,23.52,75000.0,20.2699,20.4435,20.2612,20.4175,75000.0
2007-06-11 11:00:00,23.52,23.61,23.5,23.53,93000.0,20.4175,20.4956,20.4001,20.4262,93000.0
2007-06-11 11:30:00,23.53,23.61,23.49,23.56,125000.0,20.4262,20.4956,20.3914,20.4522,125000.0
2007-06-11 12:00:00,23.55,23.61,23.53,23.56,62000.0,20.4435,20.4956,20.4262,20.4522,62000.0
2007-06-11 12:30:00,23.57,23.73,23.56,23.71,79800.0,20.4609,20.5998,20.4522,20.5824,79800.0
2007-06-11 13:00:00,23.71,23.82,23.7,23.79,105400.0,20.5824,20.6779,20.5737,20.6519,105400.0
2007-06-11 13:30:00,23.8,23.81,23.64,23.71,110700.0,20.6605,20.6692,20.5216,20.5824,110700.0
2007-06-11 14:00:00,23.71,23.82,23.71,23.79,91100.0,20.5824,20.6779,20.5824,20.6519,91100.0
2007-06-11 14:30:00,23.79,23.8,23.75,23.75,115200.0,20.6519,20.6605,20.6171,20.6171,115200.0
2007-06-11 15:00:00,23.75,23.79,23.73,23.79,127800.0,20.6171,20.6519,20.5998,20.6519,127800.0
2007-06-11 15:30:00,23.79,23.8,23.57,23.66,276000.0,20.6519,20.6605,20.4609,20.539,276000.0
2007-06-12 09:30:00,23.43,23.43,23.27,23.29,203700.0,20.3393,20.3393,20.2005,20.2178,203700.0
2007-06-12 10:00:00,23.27,23.32,23.17,23.23,99000.0,20.2005,20.2439,20.1136,20.1657,99000.0
2007-06-12 10:30:00,23.22,23.34,23.22,23.29,88800.0,20.157,20.2612,20.157,20.2178,88800.0
2007-06-12 11:00:00,23.29,23.34,23.25,23.3,97700.0,20.2178,20.2612,20.1831,20.2265,97700.0
2007-06-12 11:30:00,23.31,23.5,23.25,23.48,129200.0,20.2352,20.4001,20.1831,20.3828,129200.0
2007-06-12 12:00:00,23.49,23.5,23.46,23.49,66400.0,20.3914,20.4001,20.3654,20.3914,66400.0
2007-06-12 12:30:00,23.49,23.51,23.46,23.49,43600.0,20.3914,20.4088,20.3654,20.3914,43600.0
2007-06-12 13:00:00,23.49,23.57,23.48,23.52,75700.0,20.3914,20.4609,20.3828,20.4175,75700.0
2007-06-12 13:30:00,23.52,23.7,23.52,23.67,148100.0,20.4175,20.5737,20.4175,20.5477,148100.0
2007-06-12 14:00:00,23.67,23.72,23.56,23.59,108700.0,20.5477,20.5911,20.4522,20.4782,108700.0
2007-06-12 14:30:00,23.59,23.61,23.5,23.55,117400.0,20.4782,20.4956,20.4001,20.4435,117400.0
2007-06-12 15:00:00,23.56,23.59,23.45,23.52,176800.0,20.4522,20.4782,20.3567,20.4175,176800.0
2007-06-12 15:30:00,23.51,23.53,23.41,23.48,261200.0,20.4088,20.4262,20.322,20.3828,261200.0
2007-06-13 09:30:00,23.54,23.75,23.5,23.58,99700.0,20.4348,20.6171,20.4001,20.4696,99700.0
2007-06-13 10:00:00,23.59,23.78,23.51,23.74,98700.0,20.4782,20.6432,20.4088,20.6085,98700.0
2007-06-13 10:30:00,23.73,23.82,23.67,23.72,73000.0,20.5998,20.6779,20.5477,20.5911,73000.0
2007-06-13 11:00:00,23.72,23.76,23.71,23.75,87100.0,20.5911,20.6258,20.5824,20.6171,87100.0
2007-06-13 11:30:00,23.75,23.82,23.72,23.79,95100.0,20.6171,20.6779,20.5911,20.6519,95100.0
2007-06-13 12:00:00,23.8,23.8,23.72,23.74,51000.0,20.6605,20.6605,20.5911,20.6085,51000.0
2007-06-13 12:30:00,23.75,23.78,23.7,23.71,90100.0,20.6171,20.6432,20.5737,20.5824,90100.0
2007-06-13 13:00:00,23.72,23.75,23.65,23.67,74500.0,20.5911,20.6171,20.5303,20.5477,74500.0
2007-06-13 13:30:00,23.67,23.78,23.66,23.75,75100.0,20.5477,20.6432,20.539,20.6171,75100.0
2007-06-13 14:00:00,23.76,23.91,23.75,23.84,122200.0,20.6258,20.756,20.6171,20.6953,122200.0
2007-06-13 14:30:00,23.85,23.87,23.8,23.87,76800.0,20.7039,20.7213,20.6605,20.7213,76800.0
2007-06-13 15:00:00,23.87,23.87,23.79,23.82,81700.0,20.7213,20.7213,20.6519,20.6779,81700.0
2007-06-13 15:30:00,23.83,23.94,23.8,23.92,139400.0,20.6866,20.7821,20.6605,20.7647,139400.0
2007-06-14 09:30:00,23.94,23.98,23.86,23.94,80400.0,20.7821,20.8168,20.7126,20.7821,80400.0
2007-06-14 10:00:00,23.93,23.98,23.85,23.87,81100.0,20.7734,20.8168,20.7039,20.7213,81100.0
2007-06-14 10:30:00,23.88,24.0,23.88,23.9,86600.0,20.73,20.8342,20.73,20.7473,86600.0
2007-06-14 11:00:00,23.9,23.97,23.88,23.97,110900.0,20.7473,20.8081,20.73,20.8081,110900.0
2007-06-14 11:30:00,23.97,23.98,23.83,23.85,111200.0,20.8081,20.8168,20.6866,20.7039,111200.0
2007-06-14 12:00:00,23.85,23.93,23.85,23.9,74700.0,20.7039,20.7734,20.7039,20.7473,74700.0
2007-06-14 12:30:00,23.9,23.92,23.82,23.82,54400.0,20.7473,20.7647,20.6779,20.6779,54400.0
2007-06-14 13:00:00,23.83,23.86,23.79,23.81,58100.0,20.6866,20.7126,20.6519,20.6692,58100.0
2007-06-14 13:30:00,23.81,23.82,23.76,23.81,82800.0,20.6692,20.6779,20.6258,20.6692,82800.0
2007-06-14 14:00:00,23.81,23.84,23.78,23.83,68400.0,20.6692,20.6953,20.6432,20.6866,68400.0
2007-06-14 14:30:00,23.82,23.9,23.81,23.88,63300.0,20.6779,20.7473,20.6692,20.73,63300.0
2007-06-14 15:00:00,23.88,23.91,23.85,23.89,94000.0,20.73,20.756,20.7039,20.7387,94000.0
2007-06-14 15:30:00,23.9,23.92,23.82,23.86,167900.0,20.7473,20.7647,20.6779,20.7126,167900.0
2007-06-15 09:30:00,24.0,24.0,23.76,23.91,306800.0,20.8342,20.8342,20.6258,20.756,306800.0
2007-06-15 10:00:00,23.89,24.1,23.89,24.09,123000.0,20.7387,20.921,20.7387,20.9123,123000.0
2007-06-15 10:30:00,24.08,24.18,24.04,24.06,168600.0,20.9036,20.9904,20.8689,20.8862,168600.0
2007-06-15 11:00:00,24.07,24.1,24.0,24.04,96600.0,20.8949,20.921,20.8342,20.8689,96600.0
2007-06-15 11:30:00,24.04,24.05,23.99,24.04,103100.0,20.8689,20.8776,20.8255,20.8689,103100.0
2007-06-15 12:00:00,24.04,24.1,24.01,24.02,92400.0,20.8689,20.921,20.8428,20.8515,92400.0
2007-06-15 12:30:00,24.02,24.04,23.97,24.0,68100.0,20.8515,20.8689,20.8081,20.8342,68100.0
2007-06-15 13:00:00,24.0,24.01,23.93,23.98,73500.0,20.8342,20.8428,20.7734,20.8168,73500.0
2007-06-15 13:30:00,23.97,24.01,23.95,23.98,57700.0,20.8081,20.8428,20.7908,20.8168,57700.0
2007-06-15 14:00:00,23.99,24.0,23.95,24.0,83100.0,20.8255,20.8342,20.7908,20.8342,83100.0
2007-06-15 14:30:00,24.0,24.09,23.97,24.07,94100.0,20.8342,20.9123,20.8081,20.8949,94100.0
2007-06-15 15:00:00,24.07,24.12,24.05,24.1,86900.0,20.8949,20.9383,20.8776,20.921,86900.0
2007-06-15 15:30:00,24.1,24.12,24.01,24.03,230000.0,20.921,20.9383,20.8428,20.8602,230000.0
2007-06-18 09:30:00,23.98,24.08,23.91,24.08,88500.0,20.8168,20.9036,20.756,20.9036,88500.0
2007-06-18 10:00:00,24.07,24.18,24.02,24.15,69000.0,20.8949,20.9904,20.8515,20.9644,69000.0
2007-06-18 10:30:00,24.15,24.18,24.11,24.17,68300.0,20.9644,20.9904,20.9296,20.9817,68300.0
2007-06-18 11:00:00,24.17,24.35,24.14,24.35,102700.0,20.9817,21.138,20.9557,21.138,102700.0
2007-06-18 11:30:00,24.35,24.44,24.3,24.4,128400.0,21.138,21.2161,21.0946,21.1814,128400.0
2007-06-18 12:00:00,24.4,24.41,24.33,24.34,115800.0,21.1814,21.1901,21.1206,21.1293,115800.0
2007-06-18 12:30:00,24.34,24.37,24.31,24.34,63000.0,21.1293,21.1554,21.1033,21.1293,63000.0
2007-06-18 13:00:00,24.32,24.38,24.28,24.29,98300.0,21.1119,21.164,21.0772,21.0859,98300.0
2007-06-18 13:30:00,24.3,24.31,24.24,24.27,87200.0,21.0946,21.1033,21.0425,21.0685,87200.0
2007-06-18 14:00:00,24.26,24.3,24.19,24.26,74000.0,21.0599,21.0946,20.9991,21.0599,74000.0
2007-06-18 14:30:00,24.25,24.27,24.19,24.24,79900.0,21.0512,21.0685,20.9991,21.0425,79900.0
2007-06-18 15:00:00,24.24,24.26,24.17,24.19,97500.0,21.0425,21.0599,20.9817,20.9991,97500.0
2007-06-18 15:30:00,24.19,24.24,24.17,24.19,164300.0,20.9991,21.0425,20.9817,20.9991,164300.0
2007-06-19 09:30:00,24.21,24.21,23.96,23.99,146400.0,21.0165,21.0165,20.7994,20.8255,146400.0
2007-06-19 10:00:00,23.99,24.17,23.98,24.08,98800.0,20.8255,20.9817,20.8168,20.9036,98800.0
2007-06-19 10:30:00,24.08,24.12,24.06,24.07,86400.0,20.9036,20.9383,20.8862,20.8949,86400.0
2007-06-19 11:00:00,24.07,24.08,23.98,24.06,150900.0,20.8949,20.9036,20.8168,20.8862,150900.0
2007-06-19 11:30:00,24.06,24.16,24.05,24.12,106100.0,20.8862,20.9731,20.8776,20.9383,106100.0
2007-06-19 12:00:00,24.14,24.29,24.13,24.29,78000.0,20.9557,21.0859,20.947,21.0859,78000.0
2007-06-19 12:30:00,24.28,24.36,24.25,24.35,63300.0,21.0772,21.1467,21.0512,21.138,63300.0
2007-06-19 13:00:00,24.35,24.39,24.32,24.36,70900.0,21.138,21.1727,21.1119,21.1467,70900.0
2007-06-19 13:30:00,24.36,24.37,24.28,24.33,85300.0,21.1467,21.1554,21.0772,21.1206,85300.0
2007-06-19 14:00:00,24.34,24.35,24.3,24.34,85300.0,21.1293,21.138,21.0946,21.1293,85300.0
2007-06-19 14:30:00,24.33,24.35,24.28,24.28,78200.0,21.1206,21.138,21.0772,21.0772,78200.0
2007-06-19 15:00:00,24.29,24.32,24.26,24.3,80200.0,21.0859,21.1119,21.0599,21.0946,80200.0
2007-06-19 15:30:00,24.29,24.33,24.27,24.31,108000.0,21.0859,21.1206,21.0685,21.1033,108000.0
2007-06-20 09:30:00,24.34,24.47,24.34,24.38,124100.0,21.1293,21.2422,21.1293,21.164,124100.0
2007-06-20 10:00:00,24.42,24.42,24.26,24.27,91300.0,21.1988,21.1988,21.0599,21.0685,91300.0
2007-06-20 10:30:00,24.27,24.4,24.24,24.26,101500.0,21.0685,21.1814,21.0425,21.0599,101500.0
2007-06-20 11:00:00,24.26,24.27,24.19,24.19,72200.0,21.0599,21.0685,20.9991,20.9991,72200.0
2007-06-20 11:30:00,24.2,24.21,24.08,24.08,85100.0,21.0078,21.0165,20.9036,20.9036,85100.0
2007-06-20 12:00:00,24.08,24.12,24.03,24.11,70800.0,20.9036,20.9383,20.8602,20.9296,70800.0
2007-06-20 12:30:00,24.11,24.17,24.11,24.16,31500.0,20.9296,20.9817,20.9296,20.9731,31500.0
2007-06-20 13:00:00,24.16,24.16,24.04,24.06,84500.0,20.9731,20.9731,20.8689,20.8862,84500.0
2007-06-20 13:30:00,24.06,24.09,24.05,24.08,48200.0,20.8862,20.9123,20.8776,20.9036,48200.0
2007-06-20 14:00:00,24.07,24.15,24.01,24.03,152100.0,20.8949,20.9644,20.8428,20.8602,152100.0
2007-06-20 14:30:00,24.04,24.07,24.0,24.03,101400.0,20.8689,20.8949,20.8342,20.8602,101400.0
2007-06-20 15:00:00,24.02,24.03,23.94,23.96,80900.0,20.8515,20.8602,20.7821,20.7994,80900.0
2007-06-20 15:30:00,23.95,23.98,23.82,23.82,219500.0,20.7908,20.8168,20.6779,20.6779,219500.0
2007-06-21 09:30:00,23.01,23.89,23.01,23.83,82500.0,19.9747,20.7387,19.9747,20.6866,82500.0
2007-06-21 10:00:00,23.84,24.03,23.8,23.95,119500.0,20.6953,20.8602,20.6605,20.7908,119500.0
2007-06-21 10:30:00,23.93,23.97,23.83,23.94,117900.0,20.7734,20.8081,20.6866,20.7821,117900.0
2007-06-21 11:00:00,23.95,23.98,23.89,23.93,78700.0,20.7908,20.8168,20.7387,20.7734,78700.0
2007-06-21 11:30:00,23.93,23.95,23.9,23.93,67900.0,20.7734,20.7908,20.7473,20.7734,67900.0
2007-06-21 12:00:00,23.93,23.97,23.83,23.89,123700.0,20.7734,20.8081,20.6866,20.7387,123700.0
2007-06-21 12:30:00,23.89,23.95,23.85,23.87,90800.0,20.7387,20.7908,20.7039,20.7213,90800.0
2007-06-21 13:00:00,23.87,24.02,23.87,23.99,59200.0,20.7213,20.8515,20.7213,20.8255,59200.0
2007-06-21 13:30:00,24.0,24.06,23.97,23.98,71300.0,20.8342,20.8862,20.8081,20.8168,71300.0
2007-06-21 14:00:00,23.98,24.01,23.94,23.95,100600.0,20.8168,20.8428,20.7821,20.7908,100600.0
2007-06-21 14:30:00,23.96,24.0,23.89,23.99,86800.0,20.7994,20.8342,20.7387,20.8255,86800.0
2007-06-21 15:00:00,23.98,24.02,23.89,23.93,124100.0,20.8168,20.8515,20.7387,20.7734,124100.0
2007-06-21 15:30:00,23.93,24.07,23.93,24.03,168400.0,20.7734,20.8949,20.7734,20.8602,168400.0
2007-06-22 09:30:00,24.0,24.14,23.81,24.11,123600.0,20.8342,20.9557,20.6692,20.9296,123600.0
2007-06-22 10:00:00,24.11,24.24,24.05,24.21,70800.0,20.9296,21.0425,20.8776,21.0165,70800.0
2007-06-22 10:30:00,24.22,24.3,24.18,24.24,107500.0,21.0251,21.0946,20.9904,21.0425,107500.0
2007-06-22 11:00:00,24.24,24.39,24.2,24.36,102300.0,21.0425,21.1727,21.0078,21.1467,102300.0
2007-06-22 11:30:00,24.36,24.4,24.3,24.4,75000.0,21.1467,21.1814,21.0946,21.1814,75000.0
2007-06-22 12:00:00,24.41,24.47,24.18,24.18,118500.0,21.1901,21.2422,20.9904,20.9904,118500.0
2007-06-22 12:30:00,24.18,24.26,24.09,24.09,133100.0,20.9904,21.0599,20.9123,20.9123,133100.0
2007-06-22 13:00:00,24.09,24.21,24.06,24.21,117600.0,20.9123,21.0165,20.8862,21.0165,117600.0
2007-06-22 13:30:00,24.21,24.33,24.18,24.31,95200.0,21.0165,21.1206,20.9904,21.1033,95200.0
2007-06-22 14:00:00,24.31,24.32,24.26,24.31,115100.0,21.1033,21.1119,21.0599,21.1033,115100.0
2007-06-22 14:30:00,24.31,24.35,24.26,24.35,143800.0,21.1033,21.138,21.0599,21.138,143800.0
2007-06-22 15:00:00,24.34,24.39,24.31,24.31,159400.0,21.1293,21.1727,21.1033,21.1033,159400.0
2007-06-22 15:30:00,24.32,24.33,24.16,24.17,498100.0,21.1119,21.1206,20.9731,20.9817,498100.0
2007-06-25 09:30:00,24.12,24.21,23.54,23.84,301300.0,20.9383,21.0165,20.4348,20.6953,301300.0
2007-06-25 10:00:00,23.84,23.96,23.8,23.9,173700.0,20.6953,20.7994,20.6605,20.7473,173700.0
2007-06-25 10:30:00,23.89,24.0,23.85,23.9,179200.0,20.7387,20.8342,20.7039,20.7473,179200.0
2007-06-25 11:00:00,23.9,23.97,23.88,23.89,311600.0,20.7473,20.8081,20.73,20.7387,311600.0
2007-06-25 11:30:00,23.9,23.94,23.89,23.91,144500.0,20.7473,20.7821,20.7387,20.756,144500.0
2007-06-25 12:00:00,23.9,24.0,23.9,23.99,110800.0,20.7473,20.8342,20.7473,20.8255,110800.0
2007-06-25 12:30:00,23.99,24.07,23.99,24.01,96300.0,20.8255,20.8949,20.8255,20.8428,96300.0
2007-06-25 13:00:00,24.01,24.05,23.98,24.04,109600.0,20.8428,20.8776,20.8168,20.8689,109600.0
2007-06-25 13:30:00,24.04,24.12,24.02,24.02,111300.0,20.8689,20.9383,20.8515,20.8515,111300.0
2007-06-25 14:00:00,24.02,24.08,23.98,24.01,122900.0,20.8515,20.9036,20.8168,20.8428,122900.0
2007-06-25 14:30:00,24.01,24.01,23.81,23.85,202100.0,20.8428,20.8428,20.6692,20.7039,202100.0
2007-06-25 15:00:00,23.84,23.89,23.75,23.87,201700.0,20.6953,20.7387,20.6171,20.7213,201700.0
2007-06-25 15:30:00,23.87,23.95,23.87,23.88,292500.0,20.7213,20.7908,20.7213,20.73,292500.0
2007-06-26 09:30:00,23.89,23.98,23.64,23.81,118100.0,20.7387,20.8168,20.5216,20.6692,118100.0
2007-06-26 10:00:00,23.81,23.89,23.74,23.74,169800.0,20.6692,20.7387,20.6085,20.6085,169800.0
2007-06-26 10:30:00,23.74,23.78,23.6,23.62,159000.0,20.6085,20.6432,20.4869,20.5043,159000.0
2007-06-26 11:00:00,23.6,23.75,23.6,23.69,93300.0,20.4869,20.6171,20.4869,20.565,93300.0
2007-06-26 11:30:00,23.69,23.89,23.68,23.89,104800.0,20.565,20.7387,20.5564,20.7387,104800.0
2007-06-26 12:00:00,23.89,23.9,23.82,23.87,64300.0,20.7387,20.7473,20.6779,20.7213,64300.0
2007-06-26 12:30:00,23.88,23.88,23.78,23.79,132600.0,20.73,20.73,20.6432,20.6519,132600.0
2007-06-26 13:00:00,23.79,23.86,23.75,23.78,100200.0,20.6519,20.7126,20.6171,20.6432,100200.0
2007-06-26 13:30:00,23.77,23.81,23.68,23.7,148300.0,20.6345,20.6692,20.5564,20.5737,148300.0
2007-06-26 14:00:00,23.7,23.73,23.69,23.7,167800.0,20.5737,20.5998,20.565,20.5737,167800.0
2007-06-26 14:30:00,23.69,23.7,23.52,23.54,211900.0,20.565,20.5737,20.4175,20.4348,211900.0
2007-06-26 15:00:00,23.54,23.66,23.5,23.6,295000.0,20.4348,20.539,20.4001,20.4869,295000.0
2007-06-26 15:30:00,23.59,23.68,23.56,23.65,317300.0,20.4782,20.5564,20.4522,20.5303,317300.0
2007-06-27 09:30:00,23.53,23.64,23.45,23.55,182300.0,20.4262,20.5216,20.3567,20.4435,182300.0
2007-06-27 10:00:00,23.55,23.67,23.55,23.65,119800.0,20.4435,20.5477,20.4435,20.5303,119800.0
2007-06-27 10:30:00,23.64,23.74,23.63,23.66,108800.0,20.5216,20.6085,20.513,20.539,108800.0
2007-06-27 11:00:00,23.66,23.84,23.6,23.71,91400.0,20.539,20.6953,20.4869,20.5824,91400.0
2007-06-27 11:30:00,23.72,23.78,23.66,23.66,91200.0,20.5911,20.6432,20.539,20.539,91200.0
2007-06-27 12:00:00,23.66,23.71,23.65,23.7,93000.0,20.539,20.5824,20.5303,20.5737,93000.0
2007-06-27 12:30:00,23.7,23.71,23.65,23.67,84400.0,20.5737,20.5824,20.5303,20.5477,84400.0
2007-06-27 13:00:00,23.67,23.75,23.55,23.6,83700.0,20.5477,20.6171,20.4435,20.4869,83700.0
2007-06-27 13:30:00,23.6,23.65,23.53,23.63,119100.0,20.4869,20.5303,20.4262,20.513,119100.0
2007-06-27 14:00:00,23.63,23.7,23.62,23.7,153800.0,20.513,20.5737,20.5043,20.5737,153800.0
2007-06-27 14:30:00,23.7,23.71,23.66,23.69,109400.0,20.5737,20.5824,20.539,20.565,109400.0
2007-06-27 15:00:00,23.69,23.7,23.65,23.67,186800.0,20.565,20.5737,20.5303,20.5477,186800.0
2007-06-27 15:30:00,23.67,24.2,23.67,24.12,723100.0,20.5477,21.0078,20.5477,20.9383,723100.0
2007-06-28 09:30:00,24.19,25.08,24.15,24.81,840000.0,20.9991,21.7717,20.9644,21.5373,840000.0
2007-06-28 10:00:00,24.81,25.52,24.78,25.32,672300.0,21.5373,22.1537,21.5113,21.98,672300.0
2007-06-28 10:30:00,25.33,25.35,25.06,25.19,636500.0,21.9887,22.0061,21.7543,21.8672,636500.0
2007-06-28 11:00:00,25.18,25.23,25.07,25.21,386900.0,21.8585,21.9019,21.763,21.8845,386900.0
2007-06-28 11:30:00,25.2,25.39,25.19,25.25,378100.0,21.8759,22.0408,21.8672,21.9193,378100.0
2007-06-28 12:00:00,25.25,25.27,25.14,25.14,238700.0,21.9193,21.9366,21.8238,21.8238,238700.0
2007-06-28 12:30:00,25.15,25.31,25.14,25.31,155400.0,21.8325,21.9714,21.8238,21.9714,155400.0
2007-06-28 13:00:00,25.3,25.39,25.24,25.27,338800.0,21.9627,22.0408,21.9106,21.9366,338800.0
2007-06-28 13:30:00,25.27,25.29,25.13,25.17,244400.0,21.9366,21.954,21.8151,21.8498,244400.0
2007-06-28 14:00:00,25.17,25.25,25.11,25.12,342000.0,21.8498,21.9193,21.7977,21.8064,342000.0
2007-06-28 14:30:00,25.11,25.14,24.95,24.99,938200.0,21.7977,21.8238,21.6588,21.6936,938200.0
2007-06-28 15:00:00,24.99,25.08,24.95,25.07,530100.0,21.6936,21.7717,21.6588,21.763,530100.0
2007-06-28 15:30:00,25.08,25.1,24.96,25.0,577800.0,21.7717,21.7891,21.6675,21.7022,577800.0
2007-06-29 09:30:00,24.97,24.98,24.75,24.87,268600.0,21.6762,21.6849,21.4852,21.5894,268600.0
2007-06-29 10:00:00,24.87,24.92,24.8,24.85,331400.0,21.5894,21.6328,21.5286,21.572,331400.0
2007-06-29 10:30:00,24.85,24.86,24.46,24.49,337400.0,21.572,21.5807,21.2335,21.2595,337400.0
2007-06-29 11:00:00,24.49,24.65,24.41,24.57,266300.0,21.2595,21.3984,21.1901,21.329,266300.0
2007-06-29 11:30:00,24.57,24.59,24.47,24.48,125200.0,21.329,21.3463,21.2422,21.2508,125200.0
2007-06-29 12:00:00,24.48,24.52,24.41,24.46,119000.0,21.2508,21.2856,21.1901,21.2335,119000.0
2007-06-29 12:30:00,24.47,24.5,24.43,24.47,108600.0,21.2422,21.2682,21.2074,21.2422,108600.0
2007-06-29 13:00:00,24.47,24.47,24.33,24.39,132400.0,21.2422,21.2422,21.1206,21.1727,132400.0
2007-06-29 13:30:00,24.39,24.49,24.32,24.45,217300.0,21.1727,21.2595,21.1119,21.2248,217300.0
2007-06-29 14:00:00,24.45,24.46,24.27,24.29,260700.0,21.2248,21.2335,21.0685,21.0859,260700.0
2007-06-29 14:30:00,24.29,24.35,24.28,24.31,131200.0,21.0859,21.138,21.0772,21.1033,131200.0
2007-06-29 15:00:00,24.31,24.34,24.16,24.18,242900.0,21.1033,21.1293,20.9731,20.9904,242900.0
2007-06-29 15:30:00,24.19,24.31,24.18,24.25,494700.0,20.9991,21.1033,20.9904,21.0512,494700.0
2007-07-03 09:30:00,24.84,24.84,24.6,24.79,122900.0,21.5634,21.5634,21.355,21.5199,122900.0
2007-07-03 10:00:00,24.78,24.86,24.72,24.81,130600.0,21.5113,21.5807,21.4592,21.5373,130600.0
2007-07-03 10:30:00,24.8,24.86,24.8,24.83,98200.0,21.5286,21.5807,21.5286,21.5547,98200.0
2007-07-03 11:00:00,24.83,24.85,24.81,24.84,57900.0,21.5547,21.572,21.5373,21.5634,57900.0
2007-07-03 11:30:00,24.85,24.93,24.84,24.93,70600.0,21.572,21.6415,21.5634,21.6415,70600.0
2007-07-03 12:00:00,24.93,24.97,24.89,24.96,123000.0,21.6415,21.6762,21.6068,21.6675,123000.0
2007-07-03 12:30:00,24.96,24.96,24.83,24.91,227300.0,21.6675,21.6675,21.5547,21.6241,227300.0
2007-07-05 09:30:00,24.65,24.7,24.33,24.46,305300.0,21.3984,21.4418,21.1206,21.2335,305300.0
2007-07-05 10:00:00,24.47,24.48,24.38,24.39,221200.0,21.2422,21.2508,21.164,21.1727,221200.0
2007-07-05 10:30:00,24.39,24.46,24.25,24.26,184000.0,21.1727,21.2335,21.0512,21.0599,184000.0
2007-07-05 11:00:00,24.26,24.46,24.2,24.43,198800.0,21.0599,21.2335,21.0078,21.2074,198800.0
2007-07-05 11:30:00,24.43,24.45,24.4,24.41,81400.0,21.2074,21.2248,21.1814,21.1901,81400.0
2007-07-05 12:00:00,24.4,24.41,24.31,24.33,144600.0,21.1814,21.1901,21.1033,21.1206,144600.0
2007-07-05 12:30:00,24.33,24.34,24.24,24.24,113000.0,21.1206,21.1293,21.0425,21.0425,113000.0
2007-07-05 13:00:00,24.25,24.3,24.22,24.27,80700.0,21.0512,21.0946,21.0251,21.0685,80700.0
2007-07-05 13:30:00,24.28,24.31,24.24,24.3,101600.0,21.0772,21.1033,21.0425,21.0946,101600.0
2007-07-05 14:00:00,24.29,24.32,24.28,24.3,79400.0,21.0859,21.1119,21.0772,21.0946,79400.0
2007-07-05 14:30:00,24.3,24.36,24.29,24.34,125600.0,21.0946,21.1467,21.0859,21.1293,125600.0
2007-07-05 15:00:00,24.34,24.34,24.26,24.27,281300.0,21.1293,21.1293,21.0599,21.0685,281300.0
2007-07-05 15:30:00,24.26,24.32,24.25,24.3,221000.0,21.0599,21.1119,21.0512,21.0946,221000.0
2007-07-06 09:30:00,24.28,24.36,24.1,24.18,116200.0,21.0772,21.1467,20.921,20.9904,116200.0
2007-07-06 10:00:00,24.18,24.25,24.17,24.25,132500.0,20.9904,21.0512,20.9817,21.0512,132500.0
2007-07-06 10:30:00,24.24,24.27,24.12,24.12,349600.0,21.0425,21.0685,20.9383,20.9383,349600.0
2007-07-06 11:00:00,24.12,24.23,24.1,24.23,115600.0,20.9383,21.0338,20.921,21.0338,115600.0
2007-07-06 11:30:00,24.23,24.25,24.19,24.19,114900.0,21.0338,21.0512,20.9991,20.9991,114900.0
2007-07-06 12:00:00,24.19,24.22,24.14,24.19,93500.0,20.9991,21.0251,20.9557,20.9991,93500.0
2007-07-06 12:30:00,24.18,24.21,24.17,24.21,66500.0,20.9904,21.0165,20.9817,21.0165,66500.0
2007-07-06 13:00:00,24.2,24.24,24.2,24.23,64300.0,21.0078,21.0425,21.0078,21.0338,64300.0
2007-07-06 13:30:00,24.22,24.25,24.19,24.24,109100.0,21.0251,21.0512,20.9991,21.0425,109100.0
2007-07-06 14:00:00,24.25,24.25,24.2,24.23,92500.0,21.0512,21.0512,21.0078,21.0338,92500.0
2007-07-06 14:30:00,24.25,24.26,24.23,24.24,117700.0,21.0512,21.0599,21.0338,21.0425,117700.0
2007-07-06 15:00:00,24.25,24.36,24.24,24.32,232300.0,21.0512,21.1467,21.0425,21.1119,232300.0
2007-07-06 15:30:00,24.32,24.35,24.31,24.35,183000.0,21.1119,21.138,21.1033,21.138,183000.0
2007-07-09 09:30:00,24.28,24.35,23.95,23.97,227200.0,21.0772,21.138,20.7908,20.8081,227200.0
2007-07-09 10:00:00,23.96,24.18,23.95,24.12,163200.0,20.7994,20.9904,20.7908,20.9383,163200.0
2007-07-09 10:30:00,24.12,24.18,24.1,24.1,122200.0,20.9383,20.9904,20.921,20.921,122200.0
2007-07-09 11:00:00,24.11,24.2,24.1,24.16,97900.0,20.9296,21.0078,20.921,20.9731,97900.0
2007-07-09 11:30:00,24.16,24.19,24.13,24.14,96000.0,20.9731,20.9991,20.947,20.9557,96000.0
2007-07-09 12:00:00,24.14,24.17,24.12,24.15,95200.0,20.9557,20.9817,20.9383,20.9644,95200.0
2007-07-09 12:30:00,24.15,24.16,24.12,24.14,93000.0,20.9644,20.9731,20.9383,20.9557,93000.0
2007-07-09 13:00:00,24.14,24.14,24.1,24.12,93300.0,20.9557,20.9557,20.921,20.9383,93300.0
2007-07-09 13:30:00,24.12,24.15,24.11,24.15,73600.0,20.9383,20.9644,20.9296,20.9644,73600.0
2007-07-09 14:00:00,24.15,24.16,24.1,24.1,133700.0,20.9644,20.9731,20.921,20.921,133700.0
2007-07-09 14:30:00,24.1,24.13,24.08,24.13,96800.0,20.921,20.947,20.9036,20.947,96800.0
2007-07-09 15:00:00,24.13,24.14,24.11,24.11,69700.0,20.947,20.9557,20.9296,20.9296,69700.0
2007-07-09 15:30:00,24.11,24.12,24.0,24.09,278400.0,20.9296,20.9383,20.8342,20.9123,278400.0
2007-07-10 09:30:00,24.0,24.05,23.82,23.93,171400.0,20.8342,20.8776,20.6779,20.7734,171400.0
2007-07-10 10:00:00,23.92,23.92,23.61,23.61,215100.0,20.7647,20.7647,20.4956,20.4956,215100.0
2007-07-10 10:30:00,23.61,23.78,23.57,23.67,333700.0,20.4956,20.6432,20.4609,20.5477,333700.0
2007-07-10 11:00:00,23.67,23.8,23.67,23.77,148500.0,20.5477,20.6605,20.5477,20.6345,148500.0
2007-07-10 11:30:00,23.77,23.85,23.77,23.79,87400.0,20.6345,20.7039,20.6345,20.6519,87400.0
2007-07-10 12:00:00,23.79,23.92,23.75,23.8,131100.0,20.6519,20.7647,20.6171,20.6605,131100.0
2007-07-10 12:30:00,23.79,23.83,23.79,23.81,56700.0,20.6519,20.6866,20.6519,20.6692,56700.0
2007-07-10 13:00:00,23.81,23.85,23.75,23.75,79700.0,20.6692,20.7039,20.6171,20.6171,79700.0
2007-07-10 13:30:00,23.75,23.78,23.62,23.62,152300.0,20.6171,20.6432,20.5043,20.5043,152300.0
2007-07-10 14:00:00,23.62,23.71,23.58,23.66,147900.0,20.5043,20.5824,20.4696,20.539,147900.0
2007-07-10 14:30:00,23.66,23.69,23.65,23.66,116400.0,20.539,20.565,20.5303,20.539,116400.0
2007-07-10 15:00:00,23.67,23.67,23.59,23.62,181300.0,20.5477,20.5477,20.4782,20.5043,181300.0
2007-07-10 15:30:00,23.61,23.62,23.56,23.58,260000.0,20.4956,20.5043,20.4522,20.4696,260000.0
2007-07-11 09:30:00,23.5,23.6,23.26,23.48,248100.0,20.4001,20.4869,20.1918,20.3828,248100.0
2007-07-11 10:00:00,23.47,23.49,23.38,23.45,153500.0,20.3741,20.3914,20.2959,20.3567,153500.0
2007-07-11 10:30:00,23.45,23.46,23.32,23.45,136300.0,20.3567,20.3654,20.2439,20.3567,136300.0
2007-07-11 11:00:00,23.44,23.5,23.42,23.46,91900.0,20.348,20.4001,20.3307,20.3654,91900.0
2007-07-11 11:30:00,23.46,23.49,23.45,23.48,64300.0,20.3654,20.3914,20.3567,20.3828,64300.0
2007-07-11 12:00:00,23.47,23.49,23.45,23.47,79500.0,20.3741,20.3914,20.3567,20.3741,79500.0
2007-07-11 12:30:00,23.47,23.55,23.46,23.51,90800.0,20.3741,20.4435,20.3654,20.4088,90800.0
2007-07-11 13:00:00,23.51,23.53,23.5,23.52,47200.0,20.4088,20.4262,20.4001,20.4175,47200.0
2007-07-11 13:30:00,23.52,23.54,23.46,23.46,58400.0,20.4175,20.4348,20.3654,20.3654,58400.0
2007-07-11 14:00:00,23.46,23.48,23.45,23.46,63000.0,20.3654,20.3828,20.3567,20.3654,63000.0
2007-07-11 14:30:00,23.47,23.48,23.32,23.34,201500.0,20.3741,20.3828,20.2439,20.2612,201500.0
2007-07-11 15:00:00,23.33,23.46,23.31,23.44,190900.0,20.2525,20.3654,20.2352,20.348,190900.0
2007-07-11 15:30:00,23.45,23.53,23.44,23.49,183100.0,20.3567,20.4262,20.348,20.3914,183100.0
2007-07-12 09:30:00,23.71,23.75,23.45,23.46,128100.0,20.5824,20.6171,20.3567,20.3654,128100.0
2007-07-12 10:00:00,23.46,23.64,23.28,23.61,261300.0,20.3654,20.5216,20.2091,20.4956,261300.0
2007-07-12 10:30:00,23.61,23.65,23.59,23.62,80300.0,20.4956,20.5303,20.4782,20.5043,80300.0
2007-07-12 11:00:00,23.63,23.64,23.53,23.57,241500.0,20.513,20.5216,20.4262,20.4609,241500.0
2007-07-12 11:30:00,23.57,23.7,23.52,23.67,65900.0,20.4609,20.5737,20.4175,20.5477,65900.0
2007-07-12 12:00:00,23.66,23.74,23.65,23.73,55900.0,20.539,20.6085,20.5303,20.5998,55900.0
2007-07-12 12:30:00,23.73,23.74,23.62,23.66,79100.0,20.5998,20.6085,20.5043,20.539,79100.0
2007-07-12 13:00:00,23.65,23.68,23.62,23.63,78800.0,20.5303,20.5564,20.5043,20.513,78800.0
2007-07-12 13:30:00,23.63,23.67,23.62,23.63,51400.0,20.513,20.5477,20.5043,20.513,51400.0
2007-07-12 14:00:00,23.62,23.63,23.44,23.57,148500.0,20.5043,20.513,20.348,20.4609,148500.0
2007-07-12 14:30:00,23.57,23.64,23.57,23.63,94400.0,20.4609,20.5216,20.4609,20.513,94400.0
2007-07-12 15:00:00,23.62,23.66,23.6,23.66,92500.0,20.5043,20.539,20.4869,20.539,92500.0
2007-07-12 15:30:00,23.66,23.77,23.66,23.73,311900.0,20.539,20.6345,20.539,20.5998,311900.0
2007-07-13 09:30:00,23.59,23.74,23.22,23.44,113600.0,20.4782,20.6085,20.157,20.348,113600.0
2007-07-13 10:00:00,23.44,23.57,23.43,23.46,84800.0,20.348,20.4609,20.3393,20.3654,84800.0
2007-07-13 10:30:00,23.45,23.46,23.37,23.39,144800.0,20.3567,20.3654,20.2873,20.3046,144800.0
2007-07-13 11:00:00,23.39,23.41,23.2,23.28,120900.0,20.3046,20.322,20.1397,20.2091,120900.0
2007-07-13 11:30:00,23.28,23.41,23.25,23.39,122000.0,20.2091,20.322,20.1831,20.3046,122000.0
2007-07-13 12:00:00,23.39,23.51,23.33,23.44,119400.0,20.3046,20.4088,20.2525,20.348,119400.0
2007-07-13 12:30:00,23.45,23.47,23.42,23.46,61100.0,20.3567,20.3741,20.3307,20.3654,61100.0
2007-07-13 13:00:00,23.45,23.48,23.42,23.45,69700.0,20.3567,20.3828,20.3307,20.3567,69700.0
2007-07-13 13:30:00,23.45,23.48,23.43,23.44,59400.0,20.3567,20.3828,20.3393,20.348,59400.0
2007-07-13 14:00:00,23.44,23.46,23.44,23.45,68800.0,20.348,20.3654,20.348,20.3567,68800.0
2007-07-13 14:30:00,23.46,23.56,23.45,23.52,107600.0,20.3654,20.4522,20.3567,20.4175,107600.0
2007-07-13 15:00:00,23.51,23.54,23.5,23.53,94500.0,20.4088,20.4348,20.4001,20.4262,94500.0
2007-07-13 15:30:00,23.53,23.53,23.43,23.45,236600.0,20.4262,20.4262,20.3393,20.3567,236600.0
2007-07-16 09:30:00,23.28,23.4,22.94,23.01,470200.0,20.2091,20.3133,19.914,19.9747,470200.0
2007-07-16 10:00:00,23.02,23.33,23.01,23.28,300900.0,19.9834,20.2525,19.9747,20.2091,300900.0
2007-07-16 10:30:00,23.27,23.54,23.22,23.5,194900.0,20.2005,20.4348,20.157,20.4001,194900.0
2007-07-16 11:00:00,23.5,23.54,23.39,23.45,135100.0,20.4001,20.4348,20.3046,20.3567,135100.0
2007-07-16 11:30:00,23.45,23.47,23.42,23.43,73200.0,20.3567,20.3741,20.3307,20.3393,73200.0
2007-07-16 12:00:00,23.42,23.45,23.42,23.42,74900.0,20.3307,20.3567,20.3307,20.3307,74900.0
2007-07-16 12:30:00,23.42,23.44,23.42,23.43,42200.0,20.3307,20.348,20.3307,20.3393,42200.0
2007-07-16 13:00:00,23.43,23.43,23.28,23.31,153500.0,20.3393,20.3393,20.2091,20.2352,153500.0
2007-07-16 13:30:00,23.3,23.31,23.28,23.28,65200.0,20.2265,20.2352,20.2091,20.2091,65200.0
2007-07-16 14:00:00,23.29,23.29,23.14,23.17,210200.0,20.2178,20.2178,20.0876,20.1136,210200.0
2007-07-16 14:30:00,23.17,23.17,23.01,23.04,445300.0,20.1136,20.1136,19.9747,20.0008,445300.0
2007-07-16 15:00:00,23.04,23.21,23.02,23.18,426000.0,20.0008,20.1484,19.9834,20.1223,426000.0
2007-07-16 15:30:00,23.18,23.21,23.05,23.15,397500.0,20.1223,20.1484,20.0095,20.0963,397500.0
2007-07-17 09:30:00,23.05,23.13,23.0,23.04,249100.0,20.0095,20.0789,19.9661,20.0008,249100.0
2007-07-17 10:00:00,23.04,23.17,22.95,23.16,220200.0,20.0008,20.1136,19.9227,20.105,220200.0
2007-07-17 10:30:00,23.16,23.32,23.15,23.26,229800.0,20.105,20.2439,20.0963,20.1918,229800.0
2007-07-17 11:00:00,23.26,23.28,23.16,23.21,98000.0,20.1918,20.2091,20.105,20.1484,98000.0
2007-07-17 11:30:00,23.21,23.27,23.16,23.17,95300.0,20.1484,20.2005,20.105,20.1136,95300.0
2007-07-17 12:00:00,23.17,23.19,23.06,23.07,113500.0,20.1136,20.131,20.0182,20.0268,113500.0
2007-07-17 12:30:00,23.06,23.14,23.05,23.12,107600.0,20.0182,20.0876,20.0095,20.0702,107600.0
2007-07-17 13:00:00,23.12,23.14,23.06,23.06,97900.0,20.0702,20.0876,20.0182,20.0182,97900.0
2007-07-17 13:30:00,23.06,23.11,23.04,23.06,133900.0,20.0182,20.0616,20.0008,20.0182,133900.0
2007-07-17 14:00:00,23.07,23.11,23.03,23.11,147200.0,20.0268,20.0616,19.9921,20.0616,147200.0
2007-07-17 14:30:00,23.11,23.2,23.1,23.19,217500.0,20.0616,20.1397,20.0529,20.131,217500.0
2007-07-17 15:00:00,23.18,23.19,23.07,23.1,223500.0,20.1223,20.131,20.0268,20.0529,223500.0
2007-07-17 15:30:00,23.1,23.14,23.06,23.09,348800.0,20.0529,20.0876,20.0182,20.0442,348800.0
2007-07-18 09:30:00,22.96,22.99,22.91,22.93,149700.0,19.9313,19.9574,19.8879,19.9053,149700.0
2007-07-18 10:00:00,22.93,22.98,22.77,22.85,231200.0,19.9053,19.9487,19.7664,19.8359,231200.0
2007-07-18 10:30:00,22.84,23.08,22.76,23.04,264300.0,19.8272,20.0355,19.7577,20.0008,264300.0
2007-07-18 11:00:00,23.04,23.04,22.9,22.91,76300.0,20.0008,20.0008,19.8793,19.8879,76300.0
2007-07-18 11:30:00,22.91,22.97,22.82,22.84,158700.0,19.8879,19.94,19.8098,19.8272,158700.0
2007-07-18 12:00:00,22.84,22.88,22.76,22.82,101900.0,19.8272,19.8619,19.7577,19.8098,101900.0
2007-07-18 12:30:00,22.83,23.01,22.77,22.96,149500.0,19.8185,19.9747,19.7664,19.9313,149500.0
2007-07-18 13:00:00,22.97,22.98,22.91,22.95,92800.0,19.94,19.9487,19.8879,19.9227,92800.0
2007-07-18 13:30:00,22.96,23.02,22.92,22.93,71600.0,19.9313,19.9834,19.8966,19.9053,71600.0
2007-07-18 14:00:00,22.92,22.93,22.8,22.82,102800.0,19.8966,19.9053,19.7924,19.8098,102800.0
2007-07-18 14:30:00,22.82,23.18,22.82,23.06,301100.0,19.8098,20.1223,19.8098,20.0182,301100.0
2007-07-18 15:00:00,23.06,23.06,23.02,23.03,156100.0,20.0182,20.0182,19.9834,19.9921,156100.0
2007-07-18 15:30:00,23.03,23.13,22.98,23.11,274000.0,19.9921,20.0789,19.9487,20.0616,274000.0
2007-07-19 09:30:00,23.06,23.15,22.93,22.95,203200.0,20.0182,20.0963,19.9053,19.9227,203200.0
2007-07-19 10:00:00,22.95,23.04,22.91,22.98,224900.0,19.9227,20.0008,19.8879,19.9487,224900.0
2007-07-19 10:30:00,22.97,23.01,22.89,22.94,153700.0,19.94,19.9747,19.8706,19.914,153700.0
2007-07-19 11:00:00,22.94,23.22,22.93,23.19,190000.0,19.914,20.157,19.9053,20.131,190000.0
2007-07-19 11:30:00,23.19,23.21,23.16,23.2,171100.0,20.131,20.1484,20.105,20.1397,171100.0
2007-07-19 12:00:00,23.2,23.21,23.14,23.15,82100.0,20.1397,20.1484,20.0876,20.0963,82100.0
2007-07-19 12:30:00,23.15,23.18,23.14,23.16,59800.0,20.0963,20.1223,20.0876,20.105,59800.0
2007-07-19 13:00:00,23.17,23.17,23.13,23.14,57800.0,20.1136,20.1136,20.0789,20.0876,57800.0
2007-07-19 13:30:00,23.14,23.17,23.13,23.16,56100.0,20.0876,20.1136,20.0789,20.105,56100.0
2007-07-19 14:00:00,23.16,23.17,23.12,23.13,153400.0,20.105,20.1136,20.0702,20.0789,153400.0
2007-07-19 14:30:00,23.13,23.13,23.04,23.05,70000.0,20.0789,20.0789,20.0008,20.0095,70000.0
2007-07-19 15:00:00,23.06,23.12,23.05,23.11,113000.0,20.0182,20.0702,20.0095,20.0616,113000.0
2007-07-19 15:30:00,23.12,23.22,23.12,23.2,212200.0,20.0702,20.157,20.0702,20.1397,212200.0
2007-07-20 09:30:00,23.14,23.25,22.95,23.12,286800.0,20.0876,20.1831,19.9227,20.0702,286800.0
2007-07-20 10:00:00,23.11,23.15,23.02,23.14,136600.0,20.0616,20.0963,19.9834,20.0876,136600.0
2007-07-20 10:30:00,23.13,23.15,23.04,23.09,123400.0,20.0789,20.0963,20.0008,20.0442,123400.0
2007-07-20 11:00:00,23.1,23.12,23.03,23.05,116800.0,20.0529,20.0702,19.9921,20.0095,116800.0
2007-07-20 11:30:00,23.06,23.06,22.95,22.97,120300.0,20.0182,20.0182,19.9227,19.94,120300.0
2007-07-20 12:00:00,22.96,22.98,22.75,22.96,237600.0,19.9313,19.9487,19.749,19.9313,237600.0
2007-07-20 12:30:00,22.95,22.96,22.85,22.87,66700.0,19.9227,19.9313,19.8359,19.8532,66700.0
2007-07-20 13:00:00,22.87,22.99,22.87,22.95,125800.0,19.8532,19.9574,19.8532,19.9227,125800.0
2007-07-20 13:30:00,22.95,23.02,22.93,22.97,79000.0,19.9227,19.9834,19.9053,19.94,79000.0
2007-07-20 14:00:00,22.96,23.05,22.92,22.95,67100.0,19.9313,20.0095,19.8966,19.9227,67100.0
2007-07-20 14:30:00,22.94,23.08,22.94,23.01,121100.0,19.914,20.0355,19.914,19.9747,121100.0
2007-07-20 15:00:00,23.01,23.07,23.01,23.02,130000.0,19.9747,20.0268,19.9747,19.9834,130000.0
2007-07-20 15:30:00,23.02,23.05,22.95,22.95,315600.0,19.9834,20.0095,19.9227,19.9227,315600.0
2007-07-23 09:30:00,22.84,23.25,22.84,22.93,80400.0,19.8272,20.1831,19.8272,19.9053,80400.0
2007-07-23 10:00:00,22.93,22.95,22.79,22.9,189200.0,19.9053,19.9227,19.7838,19.8793,189200.0
2007-07-23 10:30:00,22.9,22.92,22.87,22.92,115100.0,19.8793,19.8966,19.8532,19.8966,115100.0
2007-07-23 11:00:00,22.92,23.07,22.92,23.05,55600.0,19.8966,20.0268,19.8966,20.0095,55600.0
2007-07-23 11:30:00,23.06,23.06,23.04,23.05,83300.0,20.0182,20.0182,20.0008,20.0095,83300.0
2007-07-23 12:00:00,23.05,23.1,23.04,23.1,113800.0,20.0095,20.0529,20.0008,20.0529,113800.0
2007-07-23 12:30:00,23.09,23.09,22.93,22.93,107200.0,20.0442,20.0442,19.9053,19.9053,107200.0
2007-07-23 13:00:00,22.94,22.98,22.92,22.93,66700.0,19.914,19.9487,19.8966,19.9053,66700.0
2007-07-23 13:30:00,22.93,23.19,22.93,23.17,208100.0,19.9053,20.131,19.9053,20.1136,208100.0
2007-07-23 14:00:00,23.17,23.18,23.15,23.16,155000.0,20.1136,20.1223,20.0963,20.105,155000.0
2007-07-23 14:30:00,23.17,23.19,23.16,23.17,72500.0,20.1136,20.131,20.105,20.1136,72500.0
2007-07-23 15:00:00,23.17,23.18,23.15,23.15,85000.0,20.1136,20.1223,20.0963,20.0963,85000.0
2007-07-23 15:30:00,23.16,23.16,23.05,23.1,358800.0,20.105,20.105,20.0095,20.0529,358800.0
2007-07-24 09:30:00,22.95,23.04,22.82,22.9,154800.0,19.9227,20.0008,19.8098,19.8793,154800.0
2007-07-24 10:00:00,22.91,22.99,22.78,22.98,176800.0,19.8879,19.9574,19.7751,19.9487,176800.0
2007-07-24 10:30:00,22.95,23.1,22.9,23.07,187600.0,19.9227,20.0529,19.8793,20.0268,187600.0
2007-07-24 11:00:00,23.08,23.14,23.05,23.08,129700.0,20.0355,20.0876,20.0095,20.0355,129700.0
2007-07-24 11:30:00,23.09,23.15,23.03,23.15,162500.0,20.0442,20.0963,19.9921,20.0963,162500.0
2007-07-24 12:00:00,23.15,23.32,22.95,22.99,249200.0,20.0963,20.2439,19.9227,19.9574,249200.0
2007-07-24 12:30:00,23.0,23.08,22.99,23.03,155700.0,19.9661,20.0355,19.9574,19.9921,155700.0
2007-07-24 13:00:00,23.04,23.04,22.96,23.01,67100.0,20.0008,20.0008,19.9313,19.9747,67100.0
2007-07-24 13:30:00,23.01,23.01,22.89,22.97,120300.0,19.9747,19.9747,19.8706,19.94,120300.0
2007-07-24 14:00:00,22.97,22.98,22.86,22.94,117600.0,19.94,19.9487,19.8445,19.914,117600.0
2007-07-24 14:30:00,22.95,22.95,22.84,22.84,124400.0,19.9227,19.9227,19.8272,19.8272,124400.0
2007-07-24 15:00:00,22.85,22.9,22.75,22.81,284400.0,19.8359,19.8793,19.749,19.8011,284400.0
2007-07-24 15:30:00,22.81,22.88,22.7,22.88,607600.0,19.8011,19.8619,19.7056,19.8619,607600.0
2007-07-25 09:30:00,22.91,23.02,22.81,22.84,212800.0,19.8879,19.9834,19.8011,19.8272,212800.0
2007-07-25 10:00:00,22.84,22.88,22.75,22.8,208100.0,19.8272,19.8619,19.749,19.7924,208100.0
2007-07-25 10:30:00,22.8,22.85,22.64,22.73,173000.0,19.7924,19.8359,19.6536,19.7317,173000.0
2007-07-25 11:00:00,22.73,22.82,22.51,22.78,218900.0,19.7317,19.8098,19.5407,19.7751,218900.0
2007-07-25 11:30:00,22.78,22.88,22.74,22.84,95200.0,19.7751,19.8619,19.7404,19.8272,95200.0
2007-07-25 12:00:00,22.86,22.92,22.84,22.89,83600.0,19.8445,19.8966,19.8272,19.8706,83600.0
2007-07-25 12:30:00,22.89,22.89,22.77,22.79,77000.0,19.8706,19.8706,19.7664,19.7838,77000.0
2007-07-25 13:00:00,22.79,22.82,22.71,22.71,108200.0,19.7838,19.8098,19.7143,19.7143,108200.0
2007-07-25 13:30:00,22.71,22.79,22.62,22.63,223000.0,19.7143,19.7838,19.6362,19.6449,223000.0
2007-07-25 14:00:00,22.63,22.79,22.61,22.75,147800.0,19.6449,19.7838,19.6275,19.749,147800.0
2007-07-25 14:30:00,22.75,22.85,22.74,22.79,146600.0,19.749,19.8359,19.7404,19.7838,146600.0
2007-07-25 15:00:00,22.79,22.96,22.78,22.87,180800.0,19.7838,19.9313,19.7751,19.8532,180800.0
2007-07-25 15:30:00,22.88,22.88,22.77,22.8,304700.0,19.8619,19.8619,19.7664,19.7924,304700.0
2007-07-26 09:30:00,22.69,22.88,22.27,22.42,264900.0,19.697,19.8619,19.3324,19.4626,264900.0
2007-07-26 10:00:00,22.42,22.48,22.37,22.41,204600.0,19.4626,19.5147,19.4192,19.4539,204600.0
2007-07-26 10:30:00,22.41,22.43,22.32,22.34,139900.0,19.4539,19.4713,19.3758,19.3931,139900.0
2007-07-26 11:00:00,22.34,22.34,21.76,21.91,326300.0,19.3931,19.3931,18.8896,19.0198,326300.0
2007-07-26 11:30:00,21.92,21.95,21.79,21.95,234800.0,19.0285,19.0546,18.9157,19.0546,234800.0
2007-07-26 12:00:00,21.95,22.0,21.91,21.97,166400.0,19.0546,19.098,19.0198,19.0719,166400.0
2007-07-26 12:30:00,21.97,22.04,21.91,22.01,177600.0,19.0719,19.1327,19.0198,19.1067,177600.0
2007-07-26 13:00:00,22.01,22.14,21.97,22.05,163400.0,19.1067,19.2195,19.0719,19.1414,163400.0
2007-07-26 13:30:00,22.05,22.13,21.93,22.0,246700.0,19.1414,19.2108,19.0372,19.098,246700.0
2007-07-26 14:00:00,22.0,22.06,21.71,21.72,496900.0,19.098,19.1501,18.8462,18.8549,496900.0
2007-07-26 14:30:00,21.72,21.93,21.72,21.8,321500.0,18.8549,19.0372,18.8549,18.9244,321500.0
2007-07-26 15:00:00,21.8,22.11,21.79,22.04,345400.0,18.9244,19.1935,18.9157,19.1327,345400.0
2007-07-26 15:30:00,22.03,22.16,21.95,22.09,441400.0,19.124,19.2369,19.0546,19.1761,441400.0
2007-07-27 09:30:00,21.23,22.56,21.23,21.56,319300.0,18.4295,19.5841,18.4295,18.716,319300.0
2007-07-27 10:00:00,21.56,21.98,21.54,21.94,324400.0,18.716,19.0806,18.6987,19.0459,324400.0
2007-07-27 10:30:00,21.95,22.1,21.95,22.07,318200.0,19.0546,19.1848,19.0546,19.1587,318200.0
2007-07-27 11:00:00,22.08,22.21,22.02,22.11,207100.0,19.1674,19.2803,19.1153,19.1935,207100.0
2007-07-27 11:30:00,22.1,22.19,21.97,21.99,223900.0,19.1848,19.2629,19.0719,19.0893,223900.0
2007-07-27 12:00:00,21.98,22.02,21.85,21.98,146700.0,19.0806,19.1153,18.9678,19.0806,146700.0
2007-07-27 12:30:00,21.99,22.07,21.9,22.01,127100.0,19.0893,19.1587,19.0112,19.1067,127100.0
2007-07-27 13:00:00,22.01,22.11,21.95,22.04,105400.0,19.1067,19.1935,19.0546,19.1327,105400.0
2007-07-27 13:30:00,22.03,22.2,22.0,22.18,132300.0,19.124,19.2716,19.098,19.2542,132300.0
2007-07-27 14:00:00,22.18,22.26,22.11,22.2,240000.0,19.2542,19.3237,19.1935,19.2716,240000.0
2007-07-27 14:30:00,22.19,22.37,22.18,22.32,187000.0,19.2629,19.4192,19.2542,19.3758,187000.0
2007-07-27 15:00:00,22.32,22.34,22.2,22.21,207700.0,19.3758,19.3931,19.2716,19.2803,207700.0
2007-07-27 15:30:00,22.21,22.21,21.94,21.94,315900.0,19.2803,19.2803,19.0459,19.0459,315900.0
2007-07-30 09:30:00,21.81,21.92,21.58,21.74,152200.0,18.933,19.0285,18.7334,18.8723,152200.0
2007-07-30 10:00:00,21.74,21.96,21.64,21.96,156800.0,18.8723,19.0633,18.7855,19.0633,156800.0
2007-07-30 10:30:00,21.96,22.08,21.88,21.94,246500.0,19.0633,19.1674,18.9938,19.0459,246500.0
2007-07-30 11:00:00,21.94,22.07,21.94,22.05,198400.0,19.0459,19.1587,19.0459,19.1414,198400.0
2007-07-30 11:30:00,22.05,22.1,21.97,22.09,131600.0,19.1414,19.1848,19.0719,19.1761,131600.0
2007-07-30 12:00:00,22.08,22.13,22.06,22.12,132800.0,19.1674,19.2108,19.1501,19.2021,132800.0
2007-07-30 12:30:00,22.13,22.17,22.1,22.15,94900.0,19.2108,19.2456,19.1848,19.2282,94900.0
2007-07-30 13:00:00,22.14,22.18,22.05,22.06,61600.0,19.2195,19.2542,19.1414,19.1501,61600.0
2007-07-30 13:30:00,22.06,22.13,22.0,22.09,108000.0,19.1501,19.2108,19.098,19.1761,108000.0
2007-07-30 14:00:00,22.09,22.14,22.01,22.01,131900.0,19.1761,19.2195,19.1067,19.1067,131900.0
2007-07-30 14:30:00,22.01,22.14,22.01,22.07,344900.0,19.1067,19.2195,19.1067,19.1587,344900.0
2007-07-30 15:00:00,22.07,22.16,22.04,22.14,203000.0,19.1587,19.2369,19.1327,19.2195,203000.0
2007-07-30 15:30:00,22.14,22.2,22.12,22.15,330000.0,19.2195,19.2716,19.2021,19.2282,330000.0
2007-07-31 09:30:00,22.38,22.4,22.21,22.31,129500.0,19.4279,19.4452,19.2803,19.3671,129500.0
2007-07-31 10:00:00,22.31,22.34,22.28,22.28,154900.0,19.3671,19.3931,19.341,19.341,154900.0
2007-07-31 10:30:00,22.28,22.28,22.09,22.14,98300.0,19.341,19.341,19.1761,19.2195,98300.0
2007-07-31 11:00:00,22.14,22.29,22.11,22.26,210800.0,19.2195,19.3497,19.1935,19.3237,210800.0
2007-07-31 11:30:00,22.25,22.3,22.21,22.28,67800.0,19.315,19.3584,19.2803,19.341,67800.0
2007-07-31 12:00:00,22.28,22.3,22.19,22.24,62000.0,19.341,19.3584,19.2629,19.3063,62000.0
2007-07-31 12:30:00,22.24,22.25,22.15,22.2,71800.0,19.3063,19.315,19.2282,19.2716,71800.0
2007-07-31 13:00:00,22.2,22.25,22.17,22.2,63500.0,19.2716,19.315,19.2456,19.2716,63500.0
2007-07-31 13:30:00,22.2,22.25,22.17,22.25,127000.0,19.2716,19.315,19.2456,19.315,127000.0
2007-07-31 14:00:00,22.25,22.28,22.15,22.16,121800.0,19.315,19.341,19.2282,19.2369,121800.0
2007-07-31 14:30:00,22.16,22.21,22.11,22.15,223200.0,19.2369,19.2803,19.1935,19.2282,223200.0
2007-07-31 15:00:00,22.15,22.22,22.1,22.16,160000.0,19.2282,19.289,19.1848,19.2369,160000.0
2007-07-31 15:30:00,22.15,22.19,21.91,21.91,332700.0,19.2282,19.2629,19.0198,19.0198,332700.0
2007-08-01 09:30:00,21.84,21.98,21.58,21.61,205500.0,18.9591,19.0806,18.7334,18.7594,205500.0
2007-08-01 10:00:00,21.62,21.7,21.55,21.64,185700.0,18.7681,18.8376,18.7073,18.7855,185700.0
2007-08-01 10:30:00,21.64,21.67,21.45,21.47,302200.0,18.7855,18.8115,18.6205,18.6379,302200.0
2007-08-01 11:00:00,21.47,21.68,21.41,21.57,112300.0,18.6379,18.8202,18.5858,18.7247,112300.0
2007-08-01 11:30:00,21.57,21.65,21.49,21.65,125500.0,18.7247,18.7941,18.6553,18.7941,125500.0
2007-08-01 12:00:00,21.63,21.75,21.56,21.72,97500.0,18.7768,18.881,18.716,18.8549,97500.0
2007-08-01 12:30:00,21.71,21.81,21.71,21.79,232500.0,18.8462,18.933,18.8462,18.9157,232500.0
2007-08-01 13:00:00,21.79,21.83,21.71,21.74,172800.0,18.9157,18.9504,18.8462,18.8723,172800.0
2007-08-01 13:30:00,21.74,21.76,21.65,21.75,125000.0,18.8723,18.8896,18.7941,18.881,125000.0
2007-08-01 14:00:00,21.75,21.8,21.7,21.77,88600.0,18.881,18.9244,18.8376,18.8983,88600.0
2007-08-01 14:30:00,21.77,21.83,21.63,21.7,151400.0,18.8983,18.9504,18.7768,18.8376,151400.0
2007-08-01 15:00:00,21.7,21.78,21.6,21.77,192900.0,18.8376,18.907,18.7507,18.8983,192900.0
2007-08-01 15:30:00,21.76,22.16,21.73,22.1,301300.0,18.8896,19.2369,18.8636,19.1848,301300.0
2007-08-02 09:30:00,22.0,22.23,21.62,22.14,150500.0,19.098,19.2976,18.7681,19.2195,150500.0
2007-08-02 10:00:00,22.15,22.23,22.08,22.22,116700.0,19.2282,19.2976,19.1674,19.289,116700.0
2007-08-02 10:30:00,22.22,22.22,22.09,22.09,59100.0,19.289,19.289,19.1761,19.1761,59100.0
2007-08-02 11:00:00,22.1,22.13,22.0,22.13,98900.0,19.1848,19.2108,19.098,19.2108,98900.0
2007-08-02 11:30:00,22.12,22.15,22.01,22.13,80800.0,19.2021,19.2282,19.1067,19.2108,80800.0
2007-08-02 12:00:00,22.13,22.15,22.08,22.1,68300.0,19.2108,19.2282,19.1674,19.1848,68300.0
2007-08-02 12:30:00,22.09,22.12,22.07,22.1,61900.0,19.1761,19.2021,19.1587,19.1848,61900.0
2007-08-02 13:00:00,22.09,22.13,22.02,22.04,126300.0,19.1761,19.2108,19.1153,19.1327,126300.0
2007-08-02 13:30:00,22.03,22.14,22.01,22.12,55100.0,19.124,19.2195,19.1067,19.2021,55100.0
2007-08-02 14:00:00,22.11,22.15,22.03,22.07,78400.0,19.1935,19.2282,19.124,19.1587,78400.0
2007-08-02 14:30:00,22.06,22.11,22.01,22.07,109400.0,19.1501,19.1935,19.1067,19.1587,109400.0
2007-08-02 15:00:00,22.06,22.23,22.03,22.23,129100.0,19.1501,19.2976,19.124,19.2976,129100.0
2007-08-02 15:30:00,22.22,22.25,22.11,22.15,218800.0,19.289,19.315,19.1935,19.2282,218800.0
2007-08-03 09:30:00,22.62,22.62,22.03,22.14,150200.0,19.6362,19.6362,19.124,19.2195,150200.0
2007-08-03 10:00:00,22.15,22.21,22.05,22.14,157100.0,19.2282,19.2803,19.1414,19.2195,157100.0
2007-08-03 10:30:00,22.14,22.19,21.98,22.18,157700.0,19.2195,19.2629,19.0806,19.2542,157700.0
2007-08-03 11:00:00,22.18,22.27,22.14,22.26,115500.0,19.2542,19.3324,19.2195,19.3237,115500.0
2007-08-03 11:30:00,22.26,22.42,22.25,22.34,137400.0,19.3237,19.4626,19.315,19.3931,137400.0
2007-08-03 12:00:00,22.33,22.5,22.33,22.44,187900.0,19.3844,19.532,19.3844,19.4799,187900.0
2007-08-03 12:30:00,22.43,22.49,22.34,22.4,101500.0,19.4713,19.5233,19.3931,19.4452,101500.0
2007-08-03 13:00:00,22.4,22.46,22.37,22.46,82700.0,19.4452,19.4973,19.4192,19.4973,82700.0
2007-08-03 13:30:00,22.45,22.46,22.34,22.37,76900.0,19.4886,19.4973,19.3931,19.4192,76900.0
2007-08-03 14:00:00,22.37,22.45,22.29,22.29,187300.0,19.4192,19.4886,19.3497,19.3497,187300.0
2007-08-03 14:30:00,22.3,22.41,22.29,22.39,260000.0,19.3584,19.4539,19.3497,19.4365,260000.0
2007-08-03 15:00:00,22.4,22.4,22.25,22.26,202200.0,19.4452,19.4452,19.315,19.3237,202200.0
2007-08-03 15:30:00,22.26,22.35,22.06,22.07,322900.0,19.3237,19.4018,19.1501,19.1587,322900.0
2007-08-06 09:30:00,22.19,22.43,22.18,22.42,167800.0,19.2629,19.4713,19.2542,19.4626,167800.0
2007-08-06 10:00:00,22.42,22.56,22.3,22.37,200900.0,19.4626,19.5841,19.3584,19.4192,200900.0
2007-08-06 10:30:00,22.37,22.57,22.34,22.56,217200.0,19.4192,19.5928,19.3931,19.5841,217200.0
2007-08-06 11:00:00,22.56,22.77,22.51,22.77,179800.0,19.5841,19.7664,19.5407,19.7664,179800.0
2007-08-06 11:30:00,22.77,22.94,22.75,22.91,206800.0,19.7664,19.914,19.749,19.8879,206800.0
2007-08-06 12:00:00,22.92,22.93,22.79,22.8,145200.0,19.8966,19.9053,19.7838,19.7924,145200.0
2007-08-06 12:30:00,22.81,22.82,22.75,22.81,116400.0,19.8011,19.8098,19.749,19.8011,116400.0
2007-08-06 13:00:00,22.8,22.8,22.72,22.74,96900.0,19.7924,19.7924,19.723,19.7404,96900.0
2007-08-06 13:30:00,22.74,22.79,22.73,22.76,124200.0,19.7404,19.7838,19.7317,19.7577,124200.0
2007-08-06 14:00:00,22.75,22.87,22.71,22.74,139200.0,19.749,19.8532,19.7143,19.7404,139200.0
2007-08-06 14:30:00,22.74,22.95,22.74,22.84,178000.0,19.7404,19.9227,19.7404,19.8272,178000.0
2007-08-06 15:00:00,22.84,22.94,22.83,22.89,126900.0,19.8272,19.914,19.8185,19.8706,126900.0
2007-08-06 15:30:00,22.89,23.02,22.85,23.02,317500.0,19.8706,19.9834,19.8359,19.9834,317500.0
2007-08-07 09:30:00,22.28,23.12,22.28,22.89,171500.0,19.341,20.0702,19.341,19.8706,171500.0
2007-08-07 10:00:00,22.88,23.23,22.88,23.22,204300.0,19.8619,20.1657,19.8619,20.157,204300.0
2007-08-07 10:30:00,23.22,23.32,23.21,23.32,125600.0,20.157,20.2439,20.1484,20.2439,125600.0
2007-08-07 11:00:00,23.32,23.38,23.31,23.35,126500.0,20.2439,20.2959,20.2352,20.2699,126500.0
2007-08-07 11:30:00,23.35,23.49,23.32,23.47,127700.0,20.2699,20.3914,20.2439,20.3741,127700.0
2007-08-07 12:00:00,23.47,23.5,23.4,23.43,191900.0,20.3741,20.4001,20.3133,20.3393,191900.0
2007-08-07 12:30:00,23.43,23.49,23.38,23.42,111600.0,20.3393,20.3914,20.2959,20.3307,111600.0
2007-08-07 13:00:00,23.42,23.54,23.41,23.52,271300.0,20.3307,20.4348,20.322,20.4175,271300.0
2007-08-07 13:30:00,23.52,23.61,23.52,23.56,111600.0,20.4175,20.4956,20.4175,20.4522,111600.0
2007-08-07 14:00:00,23.56,23.58,23.33,23.39,221100.0,20.4522,20.4696,20.2525,20.3046,221100.0
2007-08-07 14:30:00,23.38,23.52,23.32,23.51,297600.0,20.2959,20.4175,20.2439,20.4088,297600.0
2007-08-07 15:00:00,23.5,23.75,23.5,23.74,318200.0,20.4001,20.6171,20.4001,20.6085,318200.0
2007-08-07 15:30:00,23.75,23.86,23.68,23.71,407500.0,20.6171,20.7126,20.5564,20.5824,407500.0
2007-08-08 09:30:00,23.86,24.01,23.76,24.0,232200.0,20.7126,20.8428,20.6258,20.8342,232200.0
2007-08-08 10:00:00,24.0,24.07,23.97,24.04,211000.0,20.8342,20.8949,20.8081,20.8689,211000.0
2007-08-08 10:30:00,24.04,24.22,24.02,24.18,173900.0,20.8689,21.0251,20.8515,20.9904,173900.0
2007-08-08 11:00:00,24.19,24.21,24.04,24.04,234300.0,20.9991,21.0165,20.8689,20.8689,234300.0
2007-08-08 11:30:00,24.06,24.13,23.92,23.95,165800.0,20.8862,20.947,20.7647,20.7908,165800.0
2007-08-08 12:00:00,23.95,24.0,23.89,23.99,223100.0,20.7908,20.8342,20.7387,20.8255,223100.0
2007-08-08 12:30:00,24.0,24.24,23.97,24.23,191900.0,20.8342,21.0425,20.8081,21.0338,191900.0
2007-08-08 13:00:00,24.23,24.49,24.22,24.48,147600.0,21.0338,21.2595,21.0251,21.2508,147600.0
2007-08-08 13:30:00,24.48,24.71,24.47,24.67,196700.0,21.2508,21.4505,21.2422,21.4158,196700.0
2007-08-08 14:00:00,24.67,24.8,24.63,24.8,207900.0,21.4158,21.5286,21.3811,21.5286,207900.0
2007-08-08 14:30:00,24.8,25.04,24.79,24.84,318200.0,21.5286,21.737,21.5199,21.5634,318200.0
2007-08-08 15:00:00,24.85,24.86,24.28,24.3,470800.0,21.572,21.5807,21.0772,21.0946,470800.0
2007-08-08 15:30:00,24.29,24.59,24.15,24.41,587600.0,21.0859,21.3463,20.9644,21.1901,587600.0
2007-08-09 09:30:00,24.15,25.72,24.07,25.69,428700.0,20.9644,22.3273,20.8949,22.3012,428700.0
2007-08-09 10:00:00,25.73,25.74,24.68,24.87,627600.0,22.336,22.3446,21.4245,21.5894,627600.0
2007-08-09 10:30:00,24.92,25.1,24.83,25.06,354300.0,21.6328,21.7891,21.5547,21.7543,354300.0
2007-08-09 11:00:00,25.07,25.58,25.07,25.3,597500.0,21.763,22.2057,21.763,21.9627,597500.0
2007-08-09 11:30:00,25.3,25.41,25.14,25.29,446100.0,21.9627,22.0582,21.8238,21.954,446100.0
2007-08-09 12:00:00,25.3,25.62,25.23,25.6,395100.0,21.9627,22.2405,21.9019,22.2231,395100.0
2007-08-09 12:30:00,25.6,25.75,25.46,25.75,337000.0,22.2231,22.3533,22.1016,22.3533,337000.0
2007-08-09 13:00:00,25.75,25.79,25.61,25.64,373100.0,22.3533,22.388,22.2318,22.2578,373100.0
2007-08-09 13:30:00,25.66,25.67,25.34,25.37,459500.0,22.2752,22.2839,21.9974,22.0234,459500.0
2007-08-09 14:00:00,25.37,25.38,24.64,24.91,720800.0,22.0234,22.0321,21.3897,21.6241,720800.0
2007-08-09 14:30:00,24.91,25.03,24.68,24.89,593800.0,21.6241,21.7283,21.4245,21.6068,593800.0
2007-08-09 15:00:00,24.89,24.97,24.69,24.95,621000.0,21.6068,21.6762,21.4331,21.6588,621000.0
2007-08-09 15:30:00,24.95,25.1,24.85,24.85,688000.0,21.6588,21.7891,21.572,21.572,688000.0
2007-08-10 09:30:00,24.21,25.04,24.21,25.0,394800.0,21.0165,21.737,21.0165,21.7022,394800.0
2007-08-10 10:00:00,25.0,25.02,24.56,24.83,783400.0,21.7022,21.7196,21.3203,21.5547,783400.0
2007-08-10 10:30:00,24.82,24.98,24.5,24.5,431200.0,21.546,21.6849,21.2682,21.2682,431200.0
2007-08-10 11:00:00,24.52,24.66,24.41,24.52,505700.0,21.2856,21.4071,21.1901,21.2856,505700.0
2007-08-10 11:30:00,24.53,24.71,24.48,24.53,412600.0,21.2942,21.4505,21.2508,21.2942,412600.0
2007-08-10 12:00:00,24.53,24.55,24.19,24.2,310300.0,21.2942,21.3116,20.9991,21.0078,310300.0
2007-08-10 12:30:00,24.2,24.26,24.1,24.11,367800.0,21.0078,21.0599,20.921,20.9296,367800.0
2007-08-10 13:00:00,24.11,24.15,23.91,24.0,228500.0,20.9296,20.9644,20.756,20.8342,228500.0
2007-08-10 13:30:00,24.01,24.12,23.95,23.97,317700.0,20.8428,20.9383,20.7908,20.8081,317700.0
2007-08-10 14:00:00,23.98,24.17,23.95,23.97,324900.0,20.8168,20.9817,20.7908,20.8081,324900.0
2007-08-10 14:30:00,23.97,23.99,23.82,23.9,188000.0,20.8081,20.8255,20.6779,20.7473,188000.0
2007-08-10 15:00:00,23.9,24.15,23.85,24.09,298700.0,20.7473,20.9644,20.7039,20.9123,298700.0
2007-08-10 15:30:00,24.09,24.44,24.03,24.26,337600.0,20.9123,21.2161,20.8602,21.0599,337600.0
2007-08-13 09:30:00,24.17,24.25,23.61,23.75,236700.0,20.9817,21.0512,20.4956,20.6171,236700.0
2007-08-13 10:00:00,23.75,23.93,23.63,23.66,178800.0,20.6171,20.7734,20.513,20.539,178800.0
2007-08-13 10:30:00,23.67,23.69,23.45,23.48,225900.0,20.5477,20.565,20.3567,20.3828,225900.0
2007-08-13 11:00:00,23.48,23.5,23.31,23.45,145000.0,20.3828,20.4001,20.2352,20.3567,145000.0
2007-08-13 11:30:00,23.45,23.5,23.22,23.25,319700.0,20.3567,20.4001,20.157,20.1831,319700.0
2007-08-13 12:00:00,23.25,23.28,23.19,23.2,167400.0,20.1831,20.2091,20.131,20.1397,167400.0
2007-08-13 12:30:00,23.2,23.21,23.03,23.13,112700.0,20.1397,20.1484,19.9921,20.0789,112700.0
2007-08-13 13:00:00,23.15,23.2,23.13,23.18,158400.0,20.0963,20.1397,20.0789,20.1223,158400.0
2007-08-13 13:30:00,23.19,23.22,23.11,23.19,110900.0,20.131,20.157,20.0616,20.131,110900.0
2007-08-13 14:00:00,23.2,23.22,23.12,23.21,151200.0,20.1397,20.157,20.0702,20.1484,151200.0
2007-08-13 14:30:00,23.21,23.43,23.19,23.35,257000.0,20.1484,20.3393,20.131,20.2699,257000.0
2007-08-13 15:00:00,23.35,23.55,23.34,23.55,239500.0,20.2699,20.4435,20.2612,20.4435,239500.0
2007-08-13 15:30:00,23.55,23.65,23.49,23.56,360100.0,20.4435,20.5303,20.3914,20.4522,360100.0
2007-08-14 09:30:00,23.48,23.66,23.35,23.65,143300.0,20.3828,20.539,20.2699,20.5303,143300.0
2007-08-14 10:00:00,23.65,23.74,23.58,23.64,190100.0,20.5303,20.6085,20.4696,20.5216,190100.0
2007-08-14 10:30:00,23.64,23.69,23.51,23.61,283800.0,20.5216,20.565,20.4088,20.4956,283800.0
2007-08-14 11:00:00,23.61,23.73,23.52,23.73,95200.0,20.4956,20.5998,20.4175,20.5998,95200.0
2007-08-14 11:30:00,23.73,23.8,23.66,23.76,168400.0,20.5998,20.6605,20.539,20.6258,168400.0
2007-08-14 12:00:00,23.74,23.81,23.48,23.49,214500.0,20.6085,20.6692,20.3828,20.3914,214500.0
2007-08-14 12:30:00,23.48,23.65,23.39,23.51,274000.0,20.3828,20.5303,20.3046,20.4088,274000.0
2007-08-14 13:00:00,23.51,23.59,23.44,23.47,76900.0,20.4088,20.4782,20.348,20.3741,76900.0
2007-08-14 13:30:00,23.47,23.58,23.42,23.45,92000.0,20.3741,20.4696,20.3307,20.3567,92000.0
2007-08-14 14:00:00,23.44,23.44,23.29,23.41,101800.0,20.348,20.348,20.2178,20.322,101800.0
2007-08-14 14:30:00,23.38,23.38,23.25,23.3,67600.0,20.2959,20.2959,20.1831,20.2265,67600.0
2007-08-14 15:00:00,23.31,23.48,23.31,23.38,92600.0,20.2352,20.3828,20.2352,20.2959,92600.0
2007-08-14 15:30:00,23.38,23.46,23.25,23.25,139500.0,20.2959,20.3654,20.1831,20.1831,139500.0
2007-08-15 09:30:00,23.16,23.37,23.01,23.29,114700.0,20.105,20.2873,19.9747,20.2178,114700.0
2007-08-15 10:00:00,23.27,23.52,23.16,23.52,122700.0,20.2005,20.4175,20.105,20.4175,122700.0
2007-08-15 10:30:00,23.51,23.66,23.42,23.66,122800.0,20.4088,20.539,20.3307,20.539,122800.0
2007-08-15 11:00:00,23.67,23.69,23.62,23.67,99200.0,20.5477,20.565,20.5043,20.5477,99200.0
2007-08-15 11:30:00,23.66,23.68,23.51,23.54,80500.0,20.539,20.5564,20.4088,20.4348,80500.0
2007-08-15 12:00:00,23.55,23.64,23.51,23.58,62300.0,20.4435,20.5216,20.4088,20.4696,62300.0
2007-08-15 12:30:00,23.6,23.64,23.51,23.54,80500.0,20.4869,20.5216,20.4088,20.4348,80500.0
2007-08-15 13:00:00,23.55,23.56,23.43,23.52,76500.0,20.4435,20.4522,20.3393,20.4175,76500.0
2007-08-15 13:30:00,23.53,23.7,23.51,23.67,62700.0,20.4262,20.5737,20.4088,20.5477,62700.0
2007-08-15 14:00:00,23.67,23.68,23.59,23.62,135500.0,20.5477,20.5564,20.4782,20.5043,135500.0
2007-08-15 14:30:00,23.62,23.66,23.37,23.38,79700.0,20.5043,20.539,20.2873,20.2959,79700.0
2007-08-15 15:00:00,23.39,23.44,23.09,23.11,153200.0,20.3046,20.348,20.0442,20.0616,153200.0
2007-08-15 15:30:00,23.12,23.2,22.96,23.02,175200.0,20.0702,20.1397,19.9313,19.9834,175200.0
2007-08-16 09:30:00,22.95,23.49,22.88,23.46,171800.0,19.9227,20.3914,19.8619,20.3654,171800.0
2007-08-16 10:00:00,23.46,23.73,23.43,23.48,282000.0,20.3654,20.5998,20.3393,20.3828,282000.0
2007-08-16 10:30:00,23.48,23.66,23.45,23.5,162400.0,20.3828,20.539,20.3567,20.4001,162400.0
2007-08-16 11:00:00,23.5,23.57,23.39,23.45,118300.0,20.4001,20.4609,20.3046,20.3567,118300.0
2007-08-16 11:30:00,23.45,23.46,23.12,23.16,128500.0,20.3567,20.3654,20.0702,20.105,128500.0
2007-08-16 12:00:00,23.15,23.17,22.87,22.92,113200.0,20.0963,20.1136,19.8532,19.8966,113200.0
2007-08-16 12:30:00,22.92,23.0,22.74,22.82,96600.0,19.8966,19.9661,19.7404,19.8098,96600.0
2007-08-16 13:00:00,22.82,22.95,22.74,22.94,161400.0,19.8098,19.9227,19.7404,19.914,161400.0
2007-08-16 13:30:00,22.93,23.04,22.9,23.04,112600.0,19.9053,20.0008,19.8793,20.0008,112600.0
2007-08-16 14:00:00,23.03,23.13,22.93,23.08,101600.0,19.9921,20.0789,19.9053,20.0355,101600.0
2007-08-16 14:30:00,23.07,23.12,22.94,23.07,99900.0,20.0268,20.0702,19.914,20.0268,99900.0
2007-08-16 15:00:00,23.08,23.09,22.74,22.86,142500.0,20.0355,20.0442,19.7404,19.8445,142500.0
2007-08-16 15:30:00,22.88,23.0,22.8,22.98,327900.0,19.8619,19.9661,19.7924,19.9487,327900.0
2007-08-17 09:30:00,23.59,23.85,23.34,23.76,339000.0,20.4782,20.7039,20.2612,20.6258,339000.0
2007-08-17 10:00:00,23.74,23.79,23.62,23.65,148400.0,20.6085,20.6519,20.5043,20.5303,148400.0
2007-08-17 10:30:00,23.65,23.81,23.36,23.46,141900.0,20.5303,20.6692,20.2786,20.3654,141900.0
2007-08-17 11:00:00,23.46,23.52,23.39,23.48,89700.0,20.3654,20.4175,20.3046,20.3828,89700.0
2007-08-17 11:30:00,23.49,23.63,23.46,23.57,85500.0,20.3914,20.513,20.3654,20.4609,85500.0
2007-08-17 12:00:00,23.59,23.6,23.48,23.54,83700.0,20.4782,20.4869,20.3828,20.4348,83700.0
2007-08-17 12:30:00,23.54,23.6,23.44,23.44,107000.0,20.4348,20.4869,20.348,20.348,107000.0
2007-08-17 13:00:00,23.45,23.55,23.43,23.43,239200.0,20.3567,20.4435,20.3393,20.3393,239200.0
2007-08-17 13:30:00,23.45,23.49,23.36,23.37,107000.0,20.3567,20.3914,20.2786,20.2873,107000.0
2007-08-17 14:00:00,23.36,23.39,23.28,23.35,77800.0,20.2786,20.3046,20.2091,20.2699,77800.0
2007-08-17 14:30:00,23.36,23.37,23.23,23.25,120000.0,20.2786,20.2873,20.1657,20.1831,120000.0
2007-08-17 15:00:00,23.25,23.28,23.12,23.14,262000.0,20.1831,20.2091,20.0702,20.0876,262000.0
2007-08-17 15:30:00,23.15,23.39,23.15,23.36,257700.0,20.0963,20.3046,20.0963,20.2786,257700.0
2007-08-20 09:30:00,23.48,23.7,23.46,23.58,95800.0,20.3828,20.5737,20.3654,20.4696,95800.0
2007-08-20 10:00:00,23.6,23.69,23.54,23.64,121900.0,20.4869,20.565,20.4348,20.5216,121900.0
2007-08-20 10:30:00,23.64,23.87,23.61,23.87,121600.0,20.5216,20.7213,20.4956,20.7213,121600.0
2007-08-20 11:00:00,23.87,24.05,23.85,24.02,135100.0,20.7213,20.8776,20.7039,20.8515,135100.0
2007-08-20 11:30:00,24.03,24.03,23.87,23.88,75500.0,20.8602,20.8602,20.7213,20.73,75500.0
2007-08-20 12:00:00,23.88,23.95,23.8,23.85,81500.0,20.73,20.7908,20.6605,20.7039,81500.0
2007-08-20 12:30:00,23.83,23.94,23.81,23.83,87400.0,20.6866,20.7821,20.6692,20.6866,87400.0
2007-08-20 13:00:00,23.85,23.98,23.85,23.93,63800.0,20.7039,20.8168,20.7039,20.7734,63800.0
2007-08-20 13:30:00,23.93,24.03,23.87,23.91,82800.0,20.7734,20.8602,20.7213,20.756,82800.0
2007-08-20 14:00:00,23.91,24.03,23.86,23.97,71400.0,20.756,20.8602,20.7126,20.8081,71400.0
2007-08-20 14:30:00,23.95,24.17,23.95,24.1,98100.0,20.7908,20.9817,20.7908,20.921,98100.0
2007-08-20 15:00:00,24.11,24.23,24.09,24.17,123500.0,20.9296,21.0338,20.9123,20.9817,123500.0
2007-08-20 15:30:00,24.17,24.28,24.05,24.13,260200.0,20.9817,21.0772,20.8776,20.947,260200.0
2007-08-21 09:30:00,24.06,24.19,24.0,24.1,64000.0,20.8862,20.9991,20.8342,20.921,64000.0
2007-08-21 10:00:00,24.11,24.14,24.03,24.13,65600.0,20.9296,20.9557,20.8602,20.947,65600.0
2007-08-21 10:30:00,24.13,24.2,24.11,24.15,50700.0,20.947,21.0078,20.9296,20.9644,50700.0
2007-08-21 11:00:00,24.13,24.29,24.12,24.28,82000.0,20.947,21.0859,20.9383,21.0772,82000.0
2007-08-21 11:30:00,24.28,24.38,24.26,24.33,76300.0,21.0772,21.164,21.0599,21.1206,76300.0
2007-08-21 12:00:00,24.33,24.42,24.3,24.42,39600.0,21.1206,21.1988,21.0946,21.1988,39600.0
2007-08-21 12:30:00,24.39,24.39,24.27,24.34,66100.0,21.1727,21.1727,21.0685,21.1293,66100.0
2007-08-21 13:00:00,24.34,24.37,24.23,24.33,39200.0,21.1293,21.1554,21.0338,21.1206,39200.0
2007-08-21 13:30:00,24.32,24.34,24.19,24.2,33300.0,21.1119,21.1293,20.9991,21.0078,33300.0
2007-08-21 14:00:00,24.19,24.24,24.13,24.2,50900.0,20.9991,21.0425,20.947,21.0078,50900.0
2007-08-21 14:30:00,24.2,24.25,24.14,24.17,130900.0,21.0078,21.0512,20.9557,20.9817,130900.0
2007-08-21 15:00:00,24.17,24.24,24.05,24.09,85300.0,20.9817,21.0425,20.8776,20.9123,85300.0
2007-08-21 15:30:00,24.1,24.18,24.04,24.15,165400.0,20.921,20.9904,20.8689,20.9644,165400.0
2007-08-22 09:30:00,24.2,24.44,24.13,24.35,74400.0,21.0078,21.2161,20.947,21.138,74400.0
2007-08-22 10:00:00,24.36,24.49,24.31,24.34,66600.0,21.1467,21.2595,21.1033,21.1293,66600.0
2007-08-22 10:30:00,24.34,24.38,24.27,24.3,52900.0,21.1293,21.164,21.0685,21.0946,52900.0
2007-08-22 11:00:00,24.31,24.32,24.17,24.19,53900.0,21.1033,21.1119,20.9817,20.9991,53900.0
2007-08-22 11:30:00,24.18,24.24,24.15,24.21,58500.0,20.9904,21.0425,20.9644,21.0165,58500.0
2007-08-22 12:00:00,24.21,24.23,24.1,24.12,29200.0,21.0165,21.0338,20.921,20.9383,29200.0
2007-08-22 12:30:00,24.12,24.14,24.02,24.04,76500.0,20.9383,20.9557,20.8515,20.8689,76500.0
2007-08-22 13:00:00,24.05,24.09,24.0,24.07,39900.0,20.8776,20.9123,20.8342,20.8949,39900.0
2007-08-22 13:30:00,24.07,24.24,24.07,24.23,33200.0,20.8949,21.0425,20.8949,21.0338,33200.0
2007-08-22 14:00:00,24.22,24.24,24.12,24.18,47800.0,21.0251,21.0425,20.9383,20.9904,47800.0
2007-08-22 14:30:00,24.18,24.23,24.15,24.17,65200.0,20.9904,21.0338,20.9644,20.9817,65200.0
2007-08-22 15:00:00,24.17,24.31,24.16,24.27,100800.0,20.9817,21.1033,20.9731,21.0685,100800.0
2007-08-22 15:30:00,24.29,24.35,24.28,24.33,88600.0,21.0859,21.138,21.0772,21.1206,88600.0
2007-08-23 09:30:00,24.25,24.68,24.25,24.29,184800.0,21.0512,21.4245,21.0512,21.0859,184800.0
2007-08-23 10:00:00,24.31,24.43,24.14,24.15,71200.0,21.1033,21.2074,20.9557,20.9644,71200.0
2007-08-23 10:30:00,24.15,24.47,24.15,24.47,76200.0,20.9644,21.2422,20.9644,21.2422,76200.0
2007-08-23 11:00:00,24.46,24.48,24.35,24.43,86500.0,21.2335,21.2508,21.138,21.2074,86500.0
2007-08-23 11:30:00,24.42,24.43,24.14,24.17,81500.0,21.1988,21.2074,20.9557,20.9817,81500.0
2007-08-23 12:00:00,24.18,24.27,24.18,24.18,60400.0,20.9904,21.0685,20.9904,20.9904,60400.0
2007-08-23 12:30:00,24.18,24.26,24.07,24.08,63500.0,20.9904,21.0599,20.8949,20.9036,63500.0
2007-08-23 13:00:00,24.09,24.19,24.07,24.12,62400.0,20.9123,20.9991,20.8949,20.9383,62400.0
2007-08-23 13:30:00,24.13,24.19,24.11,24.19,57500.0,20.947,20.9991,20.9296,20.9991,57500.0
2007-08-23 14:00:00,24.19,24.26,24.18,24.25,66800.0,20.9991,21.0599,20.9904,21.0512,66800.0
2007-08-23 14:30:00,24.25,24.26,24.15,24.19,63500.0,21.0512,21.0599,20.9644,20.9991,63500.0
2007-08-23 15:00:00,24.19,24.33,24.17,24.31,77300.0,20.9991,21.1206,20.9817,21.1033,77300.0
2007-08-23 15:30:00,24.3,24.35,24.16,24.31,146900.0,21.0946,21.138,20.9731,21.1033,146900.0
2007-08-24 09:30:00,24.3,24.3,24.13,24.19,79900.0,21.0946,21.0946,20.947,20.9991,79900.0
2007-08-24 10:00:00,24.19,24.5,24.18,24.43,101700.0,20.9991,21.2682,20.9904,21.2074,101700.0
2007-08-24 10:30:00,24.42,24.42,24.16,24.3,99000.0,21.1988,21.1988,20.9731,21.0946,99000.0
2007-08-24 11:00:00,24.3,24.34,24.18,24.18,36500.0,21.0946,21.1293,20.9904,20.9904,36500.0
2007-08-24 11:30:00,24.18,24.25,24.13,24.22,112500.0,20.9904,21.0512,20.947,21.0251,112500.0
2007-08-24 12:00:00,24.24,24.3,24.11,24.26,34200.0,21.0425,21.0946,20.9296,21.0599,34200.0
2007-08-24 12:30:00,24.25,24.25,24.06,24.07,52200.0,21.0512,21.0512,20.8862,20.8949,52200.0
2007-08-24 13:00:00,24.08,24.1,24.06,24.09,45700.0,20.9036,20.921,20.8862,20.9123,45700.0
2007-08-24 13:30:00,24.08,24.19,24.02,24.17,31800.0,20.9036,20.9991,20.8515,20.9817,31800.0
2007-08-24 14:00:00,24.18,24.24,24.17,24.21,28200.0,20.9904,21.0425,20.9817,21.0165,28200.0
2007-08-24 14:30:00,24.21,24.29,24.17,24.28,36700.0,21.0165,21.0859,20.9817,21.0772,36700.0
2007-08-24 15:00:00,24.28,24.28,24.12,24.17,57600.0,21.0772,21.0772,20.9383,20.9817,57600.0
2007-08-24 15:30:00,24.19,24.37,24.19,24.33,80500.0,20.9991,21.1554,20.9991,21.1206,80500.0
2007-08-27 09:30:00,24.38,24.53,24.15,24.51,81600.0,21.164,21.2942,20.9644,21.2769,81600.0
2007-08-27 10:00:00,24.51,24.58,24.39,24.43,57100.0,21.2769,21.3376,21.1727,21.2074,57100.0
2007-08-27 10:30:00,24.42,24.44,24.34,24.41,55900.0,21.1988,21.2161,21.1293,21.1901,55900.0
2007-08-27 11:00:00,24.41,24.45,24.35,24.41,65300.0,21.1901,21.2248,21.138,21.1901,65300.0
2007-08-27 11:30:00,24.42,24.42,24.3,24.38,89900.0,21.1988,21.1988,21.0946,21.164,89900.0
2007-08-27 12:00:00,24.38,24.39,24.3,24.33,30300.0,21.164,21.1727,21.0946,21.1206,30300.0
2007-08-27 12:30:00,24.33,24.35,24.28,24.32,25000.0,21.1206,21.138,21.0772,21.1119,25000.0
2007-08-27 13:00:00,24.31,24.43,24.3,24.37,36700.0,21.1033,21.2074,21.0946,21.1554,36700.0
2007-08-27 13:30:00,24.37,24.38,24.32,24.35,18000.0,21.1554,21.164,21.1119,21.138,18000.0
2007-08-27 14:00:00,24.34,24.4,24.33,24.37,22300.0,21.1293,21.1814,21.1206,21.1554,22300.0
2007-08-27 14:30:00,24.38,24.44,24.33,24.35,48100.0,21.164,21.2161,21.1206,21.138,48100.0
2007-08-27 15:00:00,24.34,24.36,24.27,24.31,72400.0,21.1293,21.1467,21.0685,21.1033,72400.0
2007-08-27 15:30:00,24.31,24.36,24.19,24.23,127600.0,21.1033,21.1467,20.9991,21.0338,127600.0
2007-08-28 09:30:00,24.04,24.18,24.0,24.04,94100.0,20.8689,20.9904,20.8342,20.8689,94100.0
2007-08-28 10:00:00,24.07,24.13,24.0,24.0,97900.0,20.8949,20.947,20.8342,20.8342,97900.0
2007-08-28 10:30:00,24.0,24.05,23.93,24.02,87000.0,20.8342,20.8776,20.7734,20.8515,87000.0
2007-08-28 11:00:00,24.03,24.04,23.92,23.95,61800.0,20.8602,20.8689,20.7647,20.7908,61800.0
2007-08-28 11:30:00,23.96,23.97,23.86,23.91,51900.0,20.7994,20.8081,20.7126,20.756,51900.0
2007-08-28 12:00:00,23.91,23.92,23.85,23.88,53800.0,20.756,20.7647,20.7039,20.73,53800.0
2007-08-28 12:30:00,23.89,23.89,23.8,23.81,34400.0,20.7387,20.7387,20.6605,20.6692,34400.0
2007-08-28 13:00:00,23.82,23.83,23.76,23.78,38000.0,20.6779,20.6866,20.6258,20.6432,38000.0
2007-08-28 13:30:00,23.77,23.87,23.75,23.87,57000.0,20.6345,20.7213,20.6171,20.7213,57000.0
2007-08-28 14:00:00,23.87,23.89,23.73,23.82,60800.0,20.7213,20.7387,20.5998,20.6779,60800.0
2007-08-28 14:30:00,23.81,23.84,23.65,23.69,71300.0,20.6692,20.6953,20.5303,20.565,71300.0
2007-08-28 15:00:00,23.68,23.71,23.57,23.58,90800.0,20.5564,20.5824,20.4609,20.4696,90800.0
2007-08-28 15:30:00,23.59,23.59,23.37,23.46,229100.0,20.4782,20.4782,20.2873,20.3654,229100.0
2007-08-29 09:30:00,23.5,23.58,23.38,23.57,103600.0,20.4001,20.4696,20.2959,20.4609,103600.0
2007-08-29 10:00:00,23.56,23.62,23.43,23.58,85600.0,20.4522,20.5043,20.3393,20.4696,85600.0
2007-08-29 10:30:00,23.59,23.69,23.45,23.69,83500.0,20.4782,20.565,20.3567,20.565,83500.0
2007-08-29 11:00:00,23.68,23.78,23.65,23.68,51600.0,20.5564,20.6432,20.5303,20.5564,51600.0
2007-08-29 11:30:00,23.7,23.81,23.68,23.75,78400.0,20.5737,20.6692,20.5564,20.6171,78400.0
2007-08-29 12:00:00,23.74,23.75,23.71,23.73,34200.0,20.6085,20.6171,20.5824,20.5998,34200.0
2007-08-29 12:30:00,23.72,23.78,23.67,23.68,54400.0,20.5911,20.6432,20.5477,20.5564,54400.0
2007-08-29 13:00:00,23.68,23.7,23.58,23.62,38200.0,20.5564,20.5737,20.4696,20.5043,38200.0
2007-08-29 13:30:00,23.62,23.69,23.61,23.69,53200.0,20.5043,20.565,20.4956,20.565,53200.0
2007-08-29 14:00:00,23.69,23.74,23.68,23.72,54300.0,20.565,20.6085,20.5564,20.5911,54300.0
2007-08-29 14:30:00,23.73,23.79,23.63,23.65,86700.0,20.5998,20.6519,20.513,20.5303,86700.0
2007-08-29 15:00:00,23.64,23.71,23.61,23.7,133500.0,20.5216,20.5824,20.4956,20.5737,133500.0
2007-08-29 15:30:00,23.71,23.95,23.71,23.91,210300.0,20.5824,20.7908,20.5824,20.756,210300.0
2007-08-30 09:30:00,23.74,23.91,23.6,23.87,84800.0,20.6085,20.756,20.4869,20.7213,84800.0
2007-08-30 10:00:00,23.87,23.95,23.82,23.92,80500.0,20.7213,20.7908,20.6779,20.7647,80500.0
2007-08-30 10:30:00,23.93,23.99,23.89,23.97,68200.0,20.7734,20.8255,20.7387,20.8081,68200.0
2007-08-30 11:00:00,23.97,24.16,23.97,24.14,70000.0,20.8081,20.9731,20.8081,20.9557,70000.0
2007-08-30 11:30:00,24.14,24.16,24.0,24.02,80100.0,20.9557,20.9731,20.8342,20.8515,80100.0
2007-08-30 12:00:00,24.02,24.02,23.81,23.92,83300.0,20.8515,20.8515,20.6692,20.7647,83300.0
2007-08-30 12:30:00,23.92,24.1,23.92,24.05,64300.0,20.7647,20.921,20.7647,20.8776,64300.0
2007-08-30 13:00:00,24.03,24.08,23.9,23.94,69300.0,20.8602,20.9036,20.7473,20.7821,69300.0
2007-08-30 13:30:00,23.96,24.01,23.92,23.98,44400.0,20.7994,20.8428,20.7647,20.8168,44400.0
2007-08-30 14:00:00,23.98,24.0,23.84,23.88,122700.0,20.8168,20.8342,20.6953,20.73,122700.0
2007-08-30 14:30:00,23.87,23.9,23.8,23.83,74800.0,20.7213,20.7473,20.6605,20.6866,74800.0
2007-08-30 15:00:00,23.83,24.0,23.81,23.98,90900.0,20.6866,20.8342,20.6692,20.8168,90900.0
2007-08-30 15:30:00,23.98,24.03,23.9,24.03,126000.0,20.8168,20.8602,20.7473,20.8602,126000.0
2007-08-31 09:30:00,24.36,24.41,24.05,24.14,116700.0,21.1467,21.1901,20.8776,20.9557,116700.0
2007-08-31 10:00:00,24.12,24.22,23.95,24.06,115200.0,20.9383,21.0251,20.7908,20.8862,115200.0
2007-08-31 10:30:00,24.07,24.1,24.03,24.05,66400.0,20.8949,20.921,20.8602,20.8776,66400.0
2007-08-31 11:00:00,24.05,24.17,24.05,24.1,73300.0,20.8776,20.9817,20.8776,20.921,73300.0
2007-08-31 11:30:00,24.1,24.19,24.1,24.14,26500.0,20.921,20.9991,20.921,20.9557,26500.0
2007-08-31 12:00:00,24.14,24.18,24.13,24.16,21500.0,20.9557,20.9904,20.947,20.9731,21500.0
2007-08-31 12:30:00,24.16,24.3,24.16,24.24,36700.0,20.9731,21.0946,20.9731,21.0425,36700.0
2007-08-31 13:00:00,24.23,24.29,24.23,24.25,23800.0,21.0338,21.0859,21.0338,21.0512,23800.0
2007-08-31 13:30:00,24.24,24.28,24.15,24.16,27300.0,21.0425,21.0772,20.9644,20.9731,27300.0
2007-08-31 14:00:00,24.17,24.21,24.12,24.21,36600.0,20.9817,21.0165,20.9383,21.0165,36600.0
2007-08-31 14:30:00,24.18,24.25,24.17,24.19,42000.0,20.9904,21.0512,20.9817,20.9991,42000.0
2007-08-31 15:00:00,24.2,24.25,24.15,24.21,108100.0,21.0078,21.0512,20.9644,21.0165,108100.0
2007-08-31 15:30:00,24.22,24.38,24.14,24.14,187400.0,21.0251,21.164,20.9557,20.9557,187400.0
2007-09-04 09:30:00,24.01,24.3,24.01,24.28,96000.0,20.8428,21.0946,20.8428,21.0772,96000.0
2007-09-04 10:00:00,24.27,24.4,24.19,24.2,72500.0,21.0685,21.1814,20.9991,21.0078,72500.0
2007-09-04 10:30:00,24.21,24.3,24.18,24.2,73500.0,21.0165,21.0946,20.9904,21.0078,73500.0
2007-09-04 11:00:00,24.21,24.22,24.13,24.19,55800.0,21.0165,21.0251,20.947,20.9991,55800.0
2007-09-04 11:30:00,24.19,24.31,24.19,24.3,93300.0,20.9991,21.1033,20.9991,21.0946,93300.0
2007-09-04 12:00:00,24.3,24.45,24.3,24.43,87300.0,21.0946,21.2248,21.0946,21.2074,87300.0
2007-09-04 12:30:00,24.43,24.43,24.37,24.39,39300.0,21.2074,21.2074,21.1554,21.1727,39300.0
2007-09-04 13:00:00,24.39,24.49,24.37,24.4,74900.0,21.1727,21.2595,21.1554,21.1814,74900.0
2007-09-04 13:30:00,24.39,24.47,24.39,24.39,56800.0,21.1727,21.2422,21.1727,21.1727,56800.0
2007-09-04 14:00:00,24.38,24.4,24.32,24.33,66100.0,21.164,21.1814,21.1119,21.1206,66100.0
2007-09-04 14:30:00,24.34,24.44,24.34,24.38,52400.0,21.1293,21.2161,21.1293,21.164,52400.0
2007-09-04 15:00:00,24.39,24.4,24.36,24.38,81200.0,21.1727,21.1814,21.1467,21.164,81200.0
2007-09-04 15:30:00,24.39,24.4,24.29,24.34,189700.0,21.1727,21.1814,21.0859,21.1293,189700.0
2007-09-05 09:30:00,24.22,24.28,24.07,24.23,132800.0,21.0251,21.0772,20.8949,21.0338,132800.0
2007-09-05 10:00:00,24.21,24.25,24.13,24.16,106500.0,21.0165,21.0512,20.947,20.9731,106500.0
2007-09-05 10:30:00,24.16,24.2,24.13,24.14,76000.0,20.9731,21.0078,20.947,20.9557,76000.0
2007-09-05 11:00:00,24.14,24.14,24.02,24.04,44100.0,20.9557,20.9557,20.8515,20.8689,44100.0
2007-09-05 11:30:00,24.04,24.06,24.01,24.02,30400.0,20.8689,20.8862,20.8428,20.8515,30400.0
2007-09-05 12:00:00,24.02,24.05,24.01,24.01,30800.0,20.8515,20.8776,20.8428,20.8428,30800.0
2007-09-05 12:30:00,24.02,24.11,24.01,24.1,34100.0,20.8515,20.9296,20.8428,20.921,34100.0
2007-09-05 13:00:00,24.1,24.14,24.08,24.08,24200.0,20.921,20.9557,20.9036,20.9036,24200.0
2007-09-05 13:30:00,24.08,24.11,24.03,24.08,30600.0,20.9036,20.9296,20.8602,20.9036,30600.0
2007-09-05 14:00:00,24.09,24.15,23.93,23.94,67600.0,20.9123,20.9644,20.7734,20.7821,67600.0
2007-09-05 14:30:00,23.95,24.08,23.94,24.08,166000.0,20.7908,20.9036,20.7821,20.9036,166000.0
2007-09-05 15:00:00,24.09,24.12,24.01,24.1,137500.0,20.9123,20.9383,20.8428,20.921,137500.0
2007-09-05 15:30:00,24.1,24.18,24.05,24.09,155700.0,20.921,20.9904,20.8776,20.9123,155700.0
2007-09-06 09:30:00,24.22,24.22,23.69,23.7,97000.0,21.0251,21.0251,20.565,20.5737,97000.0
2007-09-06 10:00:00,23.7,23.91,23.63,23.91,82700.0,20.5737,20.756,20.513,20.756,82700.0
2007-09-06 10:30:00,23.91,24.14,23.9,24.14,104600.0,20.756,20.9557,20.7473,20.9557,104600.0
2007-09-06 11:00:00,24.13,24.14,23.96,23.99,44400.0,20.947,20.9557,20.7994,20.8255,44400.0
2007-09-06 11:30:00,23.99,24.06,23.98,24.01,70100.0,20.8255,20.8862,20.8168,20.8428,70100.0
2007-09-06 12:00:00,24.01,24.11,24.01,24.02,48700.0,20.8428,20.9296,20.8428,20.8515,48700.0
2007-09-06 12:30:00,24.02,24.02,23.9,23.98,45600.0,20.8515,20.8515,20.7473,20.8168,45600.0
2007-09-06 13:00:00,23.96,23.99,23.85,23.99,35300.0,20.7994,20.8255,20.7039,20.8255,35300.0
2007-09-06 13:30:00,23.99,23.99,23.89,23.95,35200.0,20.8255,20.8255,20.7387,20.7908,35200.0
2007-09-06 14:00:00,23.94,23.95,23.85,23.87,59700.0,20.7821,20.7908,20.7039,20.7213,59700.0
2007-09-06 14:30:00,23.87,23.93,23.85,23.91,58800.0,20.7213,20.7734,20.7039,20.756,58800.0
2007-09-06 15:00:00,23.92,24.0,23.9,23.98,90700.0,20.7647,20.8342,20.7473,20.8168,90700.0
2007-09-06 15:30:00,23.98,24.04,23.93,23.99,199000.0,20.8168,20.8689,20.7734,20.8255,199000.0
2007-09-07 09:30:00,23.75,23.93,23.65,23.69,80300.0,20.6171,20.7734,20.5303,20.565,80300.0
2007-09-07 10:00:00,23.69,23.93,23.69,23.93,118400.0,20.565,20.7734,20.565,20.7734,118400.0
2007-09-07 10:30:00,23.93,23.93,23.8,23.9,73400.0,20.7734,20.7734,20.6605,20.7473,73400.0
2007-09-07 11:00:00,23.91,24.0,23.91,23.97,69100.0,20.756,20.8342,20.756,20.8081,69100.0
2007-09-07 11:30:00,23.97,24.05,23.97,24.02,79400.0,20.8081,20.8776,20.8081,20.8515,79400.0
2007-09-07 12:00:00,24.03,24.03,23.93,23.97,44000.0,20.8602,20.8602,20.7734,20.8081,44000.0
2007-09-07 12:30:00,23.97,23.98,23.9,23.94,42500.0,20.8081,20.8168,20.7473,20.7821,42500.0
2007-09-07 13:00:00,23.95,24.05,23.95,24.03,44000.0,20.7908,20.8776,20.7908,20.8602,44000.0
2007-09-07 13:30:00,24.03,24.05,23.98,24.0,59300.0,20.8602,20.8776,20.8168,20.8342,59300.0
2007-09-07 14:00:00,24.0,24.02,23.94,23.97,66800.0,20.8342,20.8515,20.7821,20.8081,66800.0
2007-09-07 14:30:00,23.97,23.99,23.88,23.91,84300.0,20.8081,20.8255,20.73,20.756,84300.0
2007-09-07 15:00:00,23.9,23.97,23.79,23.81,89500.0,20.7473,20.8081,20.6519,20.6692,89500.0
2007-09-07 15:30:00,23.82,24.02,23.82,23.95,197800.0,20.6779,20.8515,20.6779,20.7908,197800.0
2007-09-10 09:30:00,24.07,24.07,23.85,23.86,68100.0,20.8949,20.8949,20.7039,20.7126,68100.0
2007-09-10 10:00:00,23.86,23.96,23.86,23.87,64400.0,20.7126,20.7994,20.7126,20.7213,64400.0
2007-09-10 10:30:00,23.88,24.02,23.86,24.02,92500.0,20.73,20.8515,20.7126,20.8515,92500.0
2007-09-10 11:00:00,24.01,24.01,23.9,23.91,71400.0,20.8428,20.8428,20.7473,20.756,71400.0
2007-09-10 11:30:00,23.91,23.91,23.82,23.82,49200.0,20.756,20.756,20.6779,20.6779,49200.0
2007-09-10 12:00:00,23.83,23.85,23.72,23.75,41700.0,20.6866,20.7039,20.5911,20.6171,41700.0
2007-09-10 12:30:00,23.75,23.76,23.59,23.68,80700.0,20.6171,20.6258,20.4782,20.5564,80700.0
2007-09-10 13:00:00,23.69,23.81,23.66,23.79,44200.0,20.565,20.6692,20.539,20.6519,44200.0
2007-09-10 13:30:00,23.8,23.85,23.77,23.77,31600.0,20.6605,20.7039,20.6345,20.6345,31600.0
2007-09-10 14:00:00,23.77,23.8,23.71,23.8,41100.0,20.6345,20.6605,20.5824,20.6605,41100.0
2007-09-10 14:30:00,23.79,23.82,23.7,23.75,58100.0,20.6519,20.6779,20.5737,20.6171,58100.0
2007-09-10 15:00:00,23.76,23.93,23.72,23.81,74100.0,20.6258,20.7734,20.5911,20.6692,74100.0
2007-09-10 15:30:00,23.81,23.85,23.68,23.69,101900.0,20.6692,20.7039,20.5564,20.565,101900.0
2007-09-11 09:30:00,23.75,23.83,23.61,23.71,83800.0,20.6171,20.6866,20.4956,20.5824,83800.0
2007-09-11 10:00:00,23.7,23.98,23.69,23.97,83600.0,20.5737,20.8168,20.565,20.8081,83600.0
2007-09-11 10:30:00,23.97,24.01,23.75,23.79,122800.0,20.8081,20.8428,20.6171,20.6519,122800.0
2007-09-11 11:00:00,23.8,23.8,23.7,23.78,45700.0,20.6605,20.6605,20.5737,20.6432,45700.0
2007-09-11 11:30:00,23.78,23.82,23.72,23.74,35600.0,20.6432,20.6779,20.5911,20.6085,35600.0
2007-09-11 12:00:00,23.74,23.74,23.68,23.7,42500.0,20.6085,20.6085,20.5564,20.5737,42500.0
2007-09-11 12:30:00,23.7,23.76,23.68,23.7,59300.0,20.5737,20.6258,20.5564,20.5737,59300.0
2007-09-11 13:00:00,23.7,23.72,23.65,23.72,56900.0,20.5737,20.5911,20.5303,20.5911,56900.0
2007-09-11 13:30:00,23.7,23.78,23.63,23.65,64000.0,20.5737,20.6432,20.513,20.5303,64000.0
2007-09-11 14:00:00,23.64,23.8,23.64,23.76,46900.0,20.5216,20.6605,20.5216,20.6258,46900.0
2007-09-11 14:30:00,23.77,23.77,23.64,23.68,79900.0,20.6345,20.6345,20.5216,20.5564,79900.0
2007-09-11 15:00:00,23.67,23.69,23.63,23.68,77200.0,20.5477,20.565,20.513,20.5564,77200.0
2007-09-11 15:30:00,23.67,23.71,23.53,23.66,219900.0,20.5477,20.5824,20.4262,20.539,219900.0
2007-09-12 09:30:00,23.79,23.94,23.68,23.83,93600.0,20.6519,20.7821,20.5564,20.6866,93600.0
2007-09-12 10:00:00,23.83,23.91,23.82,23.86,48200.0,20.6866,20.756,20.6779,20.7126,48200.0
2007-09-12 10:30:00,23.85,24.02,23.83,23.94,54900.0,20.7039,20.8515,20.6866,20.7821,54900.0
2007-09-12 11:00:00,23.94,24.03,23.92,24.02,81400.0,20.7821,20.8602,20.7647,20.8515,81400.0
2007-09-12 11:30:00,24.02,24.05,24.01,24.01,41200.0,20.8515,20.8776,20.8428,20.8428,41200.0
2007-09-12 12:00:00,24.01,24.08,24.01,24.04,50500.0,20.8428,20.9036,20.8428,20.8689,50500.0
2007-09-12 12:30:00,24.04,24.08,24.03,24.08,42900.0,20.8689,20.9036,20.8602,20.9036,42900.0
2007-09-12 13:00:00,24.07,24.12,24.0,24.03,109700.0,20.8949,20.9383,20.8342,20.8602,109700.0
2007-09-12 13:30:00,24.03,24.04,23.94,23.98,100000.0,20.8602,20.8689,20.7821,20.8168,100000.0
2007-09-12 14:00:00,23.97,24.05,23.94,24.02,130700.0,20.8081,20.8776,20.7821,20.8515,130700.0
2007-09-12 14:30:00,24.02,24.18,24.01,24.07,173000.0,20.8515,20.9904,20.8428,20.8949,173000.0
2007-09-12 15:00:00,24.07,24.08,23.95,23.96,83300.0,20.8949,20.9036,20.7908,20.7994,83300.0
2007-09-12 15:30:00,23.96,24.02,23.93,23.97,119200.0,20.7994,20.8515,20.7734,20.8081,119200.0
2007-09-13 09:30:00,24.07,24.1,23.8,23.82,65600.0,20.8949,20.921,20.6605,20.6779,65600.0
2007-09-13 10:00:00,23.81,23.89,23.74,23.8,68000.0,20.6692,20.7387,20.6085,20.6605,68000.0
2007-09-13 10:30:00,23.81,23.85,23.79,23.83,84800.0,20.6692,20.7039,20.6519,20.6866,84800.0
2007-09-13 11:00:00,23.83,23.92,23.83,23.9,60300.0,20.6866,20.7647,20.6866,20.7473,60300.0
2007-09-13 11:30:00,23.9,23.98,23.88,23.98,51500.0,20.7473,20.8168,20.73,20.8168,51500.0
2007-09-13 12:00:00,23.98,24.0,23.88,23.88,97300.0,20.8168,20.8342,20.73,20.73,97300.0
2007-09-13 12:30:00,23.88,23.9,23.8,23.9,69500.0,20.73,20.7473,20.6605,20.7473,69500.0
2007-09-13 13:00:00,23.9,24.03,23.9,24.0,73500.0,20.7473,20.8602,20.7473,20.8342,73500.0
2007-09-13 13:30:00,24.0,24.05,23.93,23.94,93300.0,20.8342,20.8776,20.7734,20.7821,93300.0
2007-09-13 14:00:00,23.94,24.05,23.93,24.02,97800.0,20.7821,20.8776,20.7734,20.8515,97800.0
2007-09-13 14:30:00,24.02,24.09,23.99,24.05,93300.0,20.8515,20.9123,20.8255,20.8776,93300.0
2007-09-13 15:00:00,24.04,24.07,23.93,23.96,65200.0,20.8689,20.8949,20.7734,20.7994,65200.0
2007-09-13 15:30:00,23.95,24.0,23.83,23.92,92000.0,20.7908,20.8342,20.6866,20.7647,92000.0
2007-09-14 09:30:00,23.8,23.99,23.68,23.91,53200.0,20.6605,20.8255,20.5564,20.756,53200.0
2007-09-14 10:00:00,23.92,23.99,23.72,23.92,137900.0,20.7647,20.8255,20.5911,20.7647,137900.0
2007-09-14 10:30:00,23.91,24.07,23.91,24.01,78300.0,20.756,20.8949,20.756,20.8428,78300.0
2007-09-14 11:00:00,24.02,24.04,23.82,23.85,75200.0,20.8515,20.8689,20.6779,20.7039,75200.0
2007-09-14 11:30:00,23.84,23.85,23.78,23.82,81400.0,20.6953,20.7039,20.6432,20.6779,81400.0
2007-09-14 12:00:00,23.81,23.85,23.68,23.68,43700.0,20.6692,20.7039,20.5564,20.5564,43700.0
2007-09-14 12:30:00,23.7,23.74,23.61,23.63,59900.0,20.5737,20.6085,20.4956,20.513,59900.0
2007-09-14 13:00:00,23.64,23.79,23.64,23.77,43500.0,20.5216,20.6519,20.5216,20.6345,43500.0
2007-09-14 13:30:00,23.75,23.8,23.7,23.77,67500.0,20.6171,20.6605,20.5737,20.6345,67500.0
2007-09-14 14:00:00,23.79,23.82,23.73,23.74,52900.0,20.6519,20.6779,20.5998,20.6085,52900.0
2007-09-14 14:30:00,23.74,23.77,23.64,23.65,57100.0,20.6085,20.6345,20.5216,20.5303,57100.0
2007-09-14 15:00:00,23.66,23.71,23.6,23.66,95700.0,20.539,20.5824,20.4869,20.539,95700.0
2007-09-14 15:30:00,23.64,23.71,23.63,23.67,149800.0,20.5216,20.5824,20.513,20.5477,149800.0
2007-09-17 09:30:00,23.57,23.68,23.43,23.44,129200.0,20.4609,20.5564,20.3393,20.348,129200.0
2007-09-17 10:00:00,23.45,23.49,23.34,23.41,113300.0,20.3567,20.3914,20.2612,20.322,113300.0
2007-09-17 10:30:00,23.41,23.5,23.37,23.44,87000.0,20.322,20.4001,20.2873,20.348,87000.0
2007-09-17 11:00:00,23.44,23.46,23.37,23.37,85500.0,20.348,20.3654,20.2873,20.2873,85500.0
2007-09-17 11:30:00,23.37,23.37,23.27,23.33,75500.0,20.2873,20.2873,20.2005,20.2525,75500.0
2007-09-17 12:00:00,23.33,23.37,23.32,23.35,85700.0,20.2525,20.2873,20.2439,20.2699,85700.0
2007-09-17 12:30:00,23.35,23.47,23.35,23.47,34100.0,20.2699,20.3741,20.2699,20.3741,34100.0
2007-09-17 13:00:00,23.47,23.48,23.41,23.42,38300.0,20.3741,20.3828,20.322,20.3307,38300.0
2007-09-17 13:30:00,23.41,23.42,23.36,23.37,44800.0,20.322,20.3307,20.2786,20.2873,44800.0
2007-09-17 14:00:00,23.37,23.44,23.36,23.43,37400.0,20.2873,20.348,20.2786,20.3393,37400.0
2007-09-17 14:30:00,23.43,23.45,23.36,23.37,40900.0,20.3393,20.3567,20.2786,20.2873,40900.0
2007-09-17 15:00:00,23.37,23.4,23.3,23.3,252800.0,20.2873,20.3133,20.2265,20.2265,252800.0
2007-09-17 15:30:00,23.3,23.38,23.26,23.36,164900.0,20.2265,20.2959,20.1918,20.2786,164900.0
2007-09-18 09:30:00,23.42,23.49,23.38,23.44,28900.0,20.3307,20.3914,20.2959,20.348,28900.0
2007-09-18 10:00:00,23.43,23.49,23.39,23.49,40000.0,20.3393,20.3914,20.3046,20.3914,40000.0
2007-09-18 10:30:00,23.48,23.5,23.45,23.48,29400.0,20.3828,20.4001,20.3567,20.3828,29400.0
2007-09-18 11:00:00,23.48,23.48,23.42,23.42,57600.0,20.3828,20.3828,20.3307,20.3307,57600.0
2007-09-18 11:30:00,23.42,23.43,23.37,23.37,39200.0,20.3307,20.3393,20.2873,20.2873,39200.0
2007-09-18 12:00:00,23.36,23.37,23.26,23.29,38500.0,20.2786,20.2873,20.1918,20.2178,38500.0
2007-09-18 12:30:00,23.29,23.32,23.28,23.28,51200.0,20.2178,20.2439,20.2091,20.2091,51200.0
2007-09-18 13:00:00,23.28,23.38,23.26,23.38,62900.0,20.2091,20.2959,20.1918,20.2959,62900.0
2007-09-18 13:30:00,23.38,23.4,23.36,23.39,27600.0,20.2959,20.3133,20.2786,20.3046,27600.0
2007-09-18 14:00:00,23.38,23.74,23.27,23.59,122800.0,20.2959,20.6085,20.2005,20.4782,122800.0
2007-09-18 14:30:00,23.59,23.75,23.59,23.61,90500.0,20.4782,20.6171,20.4782,20.4956,90500.0
2007-09-18 15:00:00,23.61,23.62,23.47,23.5,150600.0,20.4956,20.5043,20.3741,20.4001,150600.0
2007-09-18 15:30:00,23.5,23.73,23.49,23.67,225800.0,20.4001,20.5998,20.3914,20.5477,225800.0
2007-09-19 09:30:00,23.77,23.86,23.72,23.75,57900.0,20.6345,20.7126,20.5911,20.6171,57900.0
2007-09-19 10:00:00,23.76,23.8,23.73,23.76,46800.0,20.6258,20.6605,20.5998,20.6258,46800.0
2007-09-19 10:30:00,23.76,24.0,23.74,24.0,53700.0,20.6258,20.8342,20.6085,20.8342,53700.0
2007-09-19 11:00:00,23.99,24.08,23.99,24.06,61400.0,20.8255,20.9036,20.8255,20.8862,61400.0
2007-09-19 11:30:00,24.06,24.09,23.98,24.02,170200.0,20.8862,20.9123,20.8168,20.8515,170200.0
2007-09-19 12:00:00,24.03,24.03,23.93,24.01,140000.0,20.8602,20.8602,20.7734,20.8428,140000.0
2007-09-19 12:30:00,24.02,24.08,23.97,24.06,83700.0,20.8515,20.9036,20.8081,20.8862,83700.0
2007-09-19 13:00:00,24.06,24.07,24.02,24.05,45300.0,20.8862,20.8949,20.8515,20.8776,45300.0
2007-09-19 13:30:00,24.04,24.15,24.01,24.14,86400.0,20.8689,20.9644,20.8428,20.9557,86400.0
2007-09-19 14:00:00,24.13,24.14,24.05,24.08,74600.0,20.947,20.9557,20.8776,20.9036,74600.0
2007-09-19 14:30:00,24.08,24.17,24.08,24.15,48200.0,20.9036,20.9817,20.9036,20.9644,48200.0
2007-09-19 15:00:00,24.16,24.36,24.15,24.21,43300.0,20.9731,21.1467,20.9644,21.0165,43300.0
2007-09-19 15:30:00,24.2,24.21,24.0,24.08,210800.0,21.0078,21.0165,20.8342,20.9036,210800.0
2007-09-20 09:30:00,24.19,24.24,24.0,24.19,70800.0,20.9991,21.0425,20.8342,20.9991,70800.0
2007-09-20 10:00:00,24.19,24.23,24.16,24.18,50500.0,20.9991,21.0338,20.9731,20.9904,50500.0
2007-09-20 10:30:00,24.18,24.23,24.14,24.16,44800.0,20.9904,21.0338,20.9557,20.9731,44800.0
2007-09-20 11:00:00,24.15,24.22,24.14,24.21,47100.0,20.9644,21.0251,20.9557,21.0165,47100.0
2007-09-20 11:30:00,24.22,24.23,24.13,24.21,56200.0,21.0251,21.0338,20.947,21.0165,56200.0
2007-09-20 12:00:00,24.21,24.25,24.21,24.22,81100.0,21.0165,21.0512,21.0165,21.0251,81100.0
2007-09-20 12:30:00,24.22,24.24,24.2,24.22,59500.0,21.0251,21.0425,21.0078,21.0251,59500.0
2007-09-20 13:00:00,24.21,24.3,24.2,24.28,64700.0,21.0165,21.0946,21.0078,21.0772,64700.0
2007-09-20 13:30:00,24.28,24.3,24.22,24.23,60400.0,21.0772,21.0946,21.0251,21.0338,60400.0
2007-09-20 14:00:00,24.22,24.23,24.06,24.12,114300.0,21.0251,21.0338,20.8862,20.9383,114300.0
2007-09-20 14:30:00,24.12,24.14,23.98,23.98,108300.0,20.9383,20.9557,20.8168,20.8168,108300.0
2007-09-20 15:00:00,23.98,23.98,23.91,23.93,90200.0,20.8168,20.8168,20.756,20.7734,90200.0
2007-09-20 15:30:00,23.92,23.95,23.83,23.88,171500.0,20.7647,20.7908,20.6866,20.73,171500.0
2007-09-21 09:30:00,24.13,24.15,23.98,24.07,360500.0,20.947,20.9644,20.8168,20.8949,360500.0
2007-09-21 10:00:00,24.06,24.25,24.04,24.19,108600.0,20.8862,21.0512,20.8689,20.9991,108600.0
2007-09-21 10:30:00,24.18,24.21,24.14,24.18,52100.0,20.9904,21.0165,20.9557,20.9904,52100.0
2007-09-21 11:00:00,24.18,24.3,24.17,24.29,111800.0,20.9904,21.0946,20.9817,21.0859,111800.0
2007-09-21 11:30:00,24.28,24.3,24.18,24.2,68200.0,21.0772,21.0946,20.9904,21.0078,68200.0
2007-09-21 12:00:00,24.2,24.22,24.17,24.22,37500.0,21.0078,21.0251,20.9817,21.0251,37500.0
2007-09-21 12:30:00,24.22,24.26,24.21,24.24,65300.0,21.0251,21.0599,21.0165,21.0425,65300.0
2007-09-21 13:00:00,24.24,24.28,24.24,24.26,51000.0,21.0425,21.0772,21.0425,21.0599,51000.0
2007-09-21 13:30:00,24.26,24.26,23.86,24.25,79300.0,21.0599,21.0599,20.7126,21.0512,79300.0
2007-09-21 14:00:00,24.25,24.28,24.23,24.26,70700.0,21.0512,21.0772,21.0338,21.0599,70700.0
2007-09-21 14:30:00,24.26,24.28,24.2,24.2,84900.0,21.0599,21.0772,21.0078,21.0078,84900.0
2007-09-21 15:00:00,24.19,24.23,24.07,24.11,62000.0,20.9991,21.0338,20.8949,20.9296,62000.0
2007-09-21 15:30:00,24.12,24.13,24.04,24.06,124700.0,20.9383,20.947,20.8689,20.8862,124700.0
2007-09-24 09:30:00,24.03,24.13,23.94,24.09,89900.0,20.8602,20.947,20.7821,20.9123,89900.0
2007-09-24 10:00:00,24.09,24.21,24.07,24.18,65900.0,20.9123,21.0165,20.8949,20.9904,65900.0
2007-09-24 10:30:00,24.2,24.22,24.08,24.15,57600.0,21.0078,21.0251,20.9036,20.9644,57600.0
2007-09-24 11:00:00,24.15,24.15,24.06,24.1,69600.0,20.9644,20.9644,20.8862,20.921,69600.0
2007-09-24 11:30:00,24.09,24.13,24.08,24.09,55100.0,20.9123,20.947,20.9036,20.9123,55100.0
2007-09-24 12:00:00,24.1,24.1,23.93,23.94,80400.0,20.921,20.921,20.7734,20.7821,80400.0
2007-09-24 12:30:00,23.94,23.95,23.88,23.9,86100.0,20.7821,20.7908,20.73,20.7473,86100.0
2007-09-24 13:00:00,23.9,23.92,23.88,23.89,63900.0,20.7473,20.7647,20.73,20.7387,63900.0
2007-09-24 13:30:00,23.88,23.9,23.79,23.84,74300.0,20.73,20.7473,20.6519,20.6953,74300.0
2007-09-24 14:00:00,23.83,23.84,23.75,23.77,82100.0,20.6866,20.6953,20.6171,20.6345,82100.0
2007-09-24 14:30:00,23.77,23.78,23.72,23.72,129600.0,20.6345,20.6432,20.5911,20.5911,129600.0
2007-09-24 15:00:00,23.73,23.75,23.66,23.7,118600.0,20.5998,20.6171,20.539,20.5737,118600.0
2007-09-24 15:30:00,23.71,23.71,23.51,23.58,179200.0,20.5824,20.5824,20.4088,20.4696,179200.0
2007-09-25 09:30:00,23.65,23.86,23.26,23.37,153400.0,20.5303,20.7126,20.1918,20.2873,153400.0
2007-09-25 10:00:00,23.36,23.49,23.32,23.4,121500.0,20.2786,20.3914,20.2439,20.3133,121500.0
2007-09-25 10:30:00,23.39,23.47,23.38,23.42,100800.0,20.3046,20.3741,20.2959,20.3307,100800.0
2007-09-25 11:00:00,23.42,23.5,23.42,23.43,73700.0,20.3307,20.4001,20.3307,20.3393,73700.0
2007-09-25 11:30:00,23.42,23.44,23.39,23.4,65400.0,20.3307,20.348,20.3046,20.3133,65400.0
2007-09-25 12:00:00,23.41,23.42,23.4,23.42,56700.0,20.322,20.3307,20.3133,20.3307,56700.0
2007-09-25 12:30:00,23.41,23.45,23.41,23.41,73800.0,20.322,20.3567,20.322,20.322,73800.0
2007-09-25 13:00:00,23.41,23.43,23.41,23.43,56600.0,20.322,20.3393,20.322,20.3393,56600.0
2007-09-25 13:30:00,23.43,23.43,23.37,23.39,79300.0,20.3393,20.3393,20.2873,20.3046,79300.0
2007-09-25 14:00:00,23.4,23.41,23.35,23.41,156200.0,20.3133,20.322,20.2699,20.322,156200.0
2007-09-25 14:30:00,23.41,23.5,23.4,23.5,257700.0,20.322,20.4001,20.3133,20.4001,257700.0
2007-09-25 15:00:00,23.49,23.53,23.46,23.5,94500.0,20.3914,20.4262,20.3654,20.4001,94500.0
2007-09-25 15:30:00,23.5,23.5,23.43,23.5,166800.0,20.4001,20.4001,20.3393,20.4001,166800.0
2007-09-26 09:30:00,23.61,23.7,23.49,23.67,40600.0,20.4956,20.5737,20.3914,20.5477,40600.0
2007-09-26 10:00:00,23.66,23.72,23.48,23.7,65200.0,20.539,20.5911,20.3828,20.5737,65200.0
2007-09-26 10:30:00,23.71,23.78,23.63,23.77,51100.0,20.5824,20.6432,20.513,20.6345,51100.0
2007-09-26 11:00:00,23.77,23.85,23.75,23.81,38500.0,20.6345,20.7039,20.6171,20.6692,38500.0
2007-09-26 11:30:00,23.8,23.83,23.64,23.71,64900.0,20.6605,20.6866,20.5216,20.5824,64900.0
2007-09-26 12:00:00,23.72,23.75,23.63,23.64,31100.0,20.5911,20.6171,20.513,20.5216,31100.0
2007-09-26 12:30:00,23.65,23.66,23.58,23.61,34900.0,20.5303,20.539,20.4696,20.4956,34900.0
2007-09-26 13:00:00,23.61,23.62,23.59,23.61,27600.0,20.4956,20.5043,20.4782,20.4956,27600.0
2007-09-26 13:30:00,23.6,23.67,23.59,23.67,76900.0,20.4869,20.5477,20.4782,20.5477,76900.0
2007-09-26 14:00:00,23.66,23.68,23.65,23.67,24000.0,20.539,20.5564,20.5303,20.5477,24000.0
2007-09-26 14:30:00,23.67,23.72,23.66,23.69,82900.0,20.5477,20.5911,20.539,20.565,82900.0
2007-09-26 15:00:00,23.69,23.82,23.69,23.8,91200.0,20.565,20.6779,20.565,20.6605,91200.0
2007-09-26 15:30:00,23.8,23.81,23.75,23.8,192500.0,20.6605,20.6692,20.6171,20.6605,192500.0
2007-09-27 09:30:00,23.81,23.96,23.72,23.95,72800.0,20.6692,20.7994,20.5911,20.7908,72800.0
2007-09-27 10:00:00,23.95,24.15,23.92,24.15,81100.0,20.7908,20.9644,20.7647,20.9644,81100.0
2007-09-27 10:30:00,24.15,24.18,24.04,24.05,103200.0,20.9644,20.9904,20.8689,20.8776,103200.0
2007-09-27 11:00:00,24.05,24.11,24.04,24.06,78600.0,20.8776,20.9296,20.8689,20.8862,78600.0
2007-09-27 11:30:00,24.06,24.12,24.04,24.04,102000.0,20.8862,20.9383,20.8689,20.8689,102000.0
2007-09-27 12:00:00,24.04,24.05,23.99,24.05,56400.0,20.8689,20.8776,20.8255,20.8776,56400.0
2007-09-27 12:30:00,24.04,24.11,24.02,24.04,53800.0,20.8689,20.9296,20.8515,20.8689,53800.0
2007-09-27 13:00:00,24.05,24.08,24.04,24.08,70700.0,20.8776,20.9036,20.8689,20.9036,70700.0
2007-09-27 13:30:00,24.07,24.1,24.04,24.1,61100.0,20.8949,20.921,20.8689,20.921,61100.0
2007-09-27 14:00:00,24.1,24.16,24.09,24.15,73700.0,20.921,20.9731,20.9123,20.9644,73700.0
2007-09-27 14:30:00,24.16,24.16,24.08,24.12,62900.0,20.9731,20.9731,20.9036,20.9383,62900.0
2007-09-27 15:00:00,24.12,24.15,24.08,24.13,99700.0,20.9383,20.9644,20.9036,20.947,99700.0
2007-09-27 15:30:00,24.13,24.17,24.12,24.17,127900.0,20.947,20.9817,20.9383,20.9817,127900.0
2007-09-28 09:30:00,24.15,24.17,24.04,24.17,56600.0,20.9644,20.9817,20.8689,20.9817,56600.0
2007-09-28 10:00:00,24.18,24.26,24.17,24.21,81900.0,20.9904,21.0599,20.9817,21.0165,81900.0
2007-09-28 10:30:00,24.22,24.23,24.17,24.18,57700.0,21.0251,21.0338,20.9817,20.9904,57700.0
2007-09-28 11:00:00,24.19,24.23,24.15,24.17,41200.0,20.9991,21.0338,20.9644,20.9817,41200.0
2007-09-28 11:30:00,24.17,24.19,24.11,24.17,42600.0,20.9817,20.9991,20.9296,20.9817,42600.0
2007-09-28 12:00:00,24.17,24.25,24.16,24.25,56300.0,20.9817,21.0512,20.9731,21.0512,56300.0
2007-09-28 12:30:00,24.25,24.29,24.25,24.29,45500.0,21.0512,21.0859,21.0512,21.0859,45500.0
2007-09-28 13:00:00,24.29,24.3,24.26,24.27,83700.0,21.0859,21.0946,21.0599,21.0685,83700.0
2007-09-28 13:30:00,24.27,24.29,24.23,24.27,75000.0,21.0685,21.0859,21.0338,21.0685,75000.0
2007-09-28 14:00:00,24.27,24.33,24.26,24.32,77300.0,21.0685,21.1206,21.0599,21.1119,77300.0
2007-09-28 14:30:00,24.32,24.33,24.27,24.29,90200.0,21.1119,21.1206,21.0685,21.0859,90200.0
2007-09-28 15:00:00,24.29,24.32,24.17,24.2,80200.0,21.0859,21.1119,20.9817,21.0078,80200.0
2007-09-28 15:30:00,24.21,24.36,24.18,24.24,142400.0,21.0165,21.1467,20.9904,21.0425,142400.0
2007-10-01 09:30:00,24.1,24.7,24.07,24.69,215800.0,20.921,21.4418,20.8949,21.4331,215800.0
2007-10-01 10:00:00,24.69,24.82,24.6,24.79,187500.0,21.4331,21.546,21.355,21.5199,187500.0
2007-10-01 10:30:00,24.78,24.84,24.75,24.79,169000.0,21.5113,21.5634,21.4852,21.5199,169000.0
2007-10-01 11:00:00,24.78,24.9,24.78,24.89,123800.0,21.5113,21.6154,21.5113,21.6068,123800.0
2007-10-01 11:30:00,24.89,25.02,24.84,24.87,220500.0,21.6068,21.7196,21.5634,21.5894,220500.0
2007-10-01 12:00:00,24.89,25.14,24.89,25.1,119500.0,21.6068,21.8238,21.6068,21.7891,119500.0
2007-10-01 12:30:00,25.11,25.17,25.06,25.1,147400.0,21.7977,21.8498,21.7543,21.7891,147400.0
2007-10-01 13:00:00,25.11,25.16,25.1,25.14,111100.0,21.7977,21.8411,21.7891,21.8238,111100.0
2007-10-01 13:30:00,25.15,25.18,25.07,25.11,370400.0,21.8325,21.8585,21.763,21.7977,370400.0
2007-10-01 14:00:00,25.12,25.12,25.05,25.1,105200.0,21.8064,21.8064,21.7457,21.7891,105200.0
2007-10-01 14:30:00,25.09,25.1,25.09,25.1,126500.0,21.7804,21.7891,21.7804,21.7891,126500.0
2007-10-01 15:00:00,25.09,25.11,25.06,25.08,208600.0,21.7804,21.7977,21.7543,21.7717,208600.0
2007-10-01 15:30:00,25.08,25.08,24.93,25.04,379500.0,21.7717,21.7717,21.6415,21.737,379500.0
2007-10-02 09:30:00,24.87,25.4,24.87,25.36,184500.0,21.5894,22.0495,21.5894,22.0148,184500.0
2007-10-02 10:00:00,25.36,25.38,25.13,25.16,123700.0,22.0148,22.0321,21.8151,21.8411,123700.0
2007-10-02 10:30:00,25.16,25.18,24.96,24.97,105000.0,21.8411,21.8585,21.6675,21.6762,105000.0
2007-10-02 11:00:00,24.98,25.0,24.93,24.95,72100.0,21.6849,21.7022,21.6415,21.6588,72100.0
2007-10-02 11:30:00,24.94,24.97,24.9,24.95,77700.0,21.6502,21.6762,21.6154,21.6588,77700.0
2007-10-02 12:00:00,24.95,25.07,24.92,25.06,78600.0,21.6588,21.763,21.6328,21.7543,78600.0
2007-10-02 12:30:00,25.07,25.09,25.0,25.04,92600.0,21.763,21.7804,21.7022,21.737,92600.0
2007-10-02 13:00:00,25.04,25.06,24.97,24.97,66400.0,21.737,21.7543,21.6762,21.6762,66400.0
2007-10-02 13:30:00,24.97,24.99,24.91,24.96,54300.0,21.6762,21.6936,21.6241,21.6675,54300.0
2007-10-02 14:00:00,24.95,25.06,24.95,25.03,77700.0,21.6588,21.7543,21.6588,21.7283,77700.0
2007-10-02 14:30:00,25.03,25.06,25.02,25.05,65900.0,21.7283,21.7543,21.7196,21.7457,65900.0
2007-10-02 15:00:00,25.04,25.06,25.03,25.05,124600.0,21.737,21.7543,21.7283,21.7457,124600.0
2007-10-02 15:30:00,25.04,25.08,25.02,25.05,514500.0,21.737,21.7717,21.7196,21.7457,514500.0
2007-10-03 09:30:00,25.03,25.03,24.89,24.93,87200.0,21.7283,21.7283,21.6068,21.6415,87200.0
2007-10-03 10:00:00,24.94,24.95,24.85,24.9,201700.0,21.6502,21.6588,21.572,21.6154,201700.0
2007-10-03 10:30:00,24.91,24.97,24.89,24.9,148300.0,21.6241,21.6762,21.6068,21.6154,148300.0
2007-10-03 11:00:00,24.9,24.9,24.63,24.64,171000.0,21.6154,21.6154,21.3811,21.3897,171000.0
2007-10-03 11:30:00,24.64,24.64,24.42,24.56,174700.0,21.3897,21.3897,21.1988,21.3203,174700.0
2007-10-03 12:00:00,24.56,24.57,24.48,24.51,66600.0,21.3203,21.329,21.2508,21.2769,66600.0
2007-10-03 12:30:00,24.52,24.57,24.5,24.56,80700.0,21.2856,21.329,21.2682,21.3203,80700.0
2007-10-03 13:00:00,24.56,24.56,24.36,24.37,131200.0,21.3203,21.3203,21.1467,21.1554,131200.0
2007-10-03 13:30:00,24.38,24.59,24.37,24.58,164200.0,21.164,21.3463,21.1554,21.3376,164200.0
2007-10-03 14:00:00,24.58,24.62,24.48,24.62,69700.0,21.3376,21.3724,21.2508,21.3724,69700.0
2007-10-03 14:30:00,24.62,24.66,24.58,24.64,70200.0,21.3724,21.4071,21.3376,21.3897,70200.0
2007-10-03 15:00:00,24.63,24.72,24.63,24.65,102100.0,21.3811,21.4592,21.3811,21.3984,102100.0
2007-10-03 15:30:00,24.66,24.67,24.51,24.59,200900.0,21.4071,21.4158,21.2769,21.3463,200900.0
2007-10-04 09:30:00,25.1,25.33,24.58,24.76,631500.0,21.7891,21.9887,21.3376,21.4939,631500.0
2007-10-04 10:00:00,24.76,25.17,24.6,25.06,359500.0,21.4939,21.8498,21.355,21.7543,359500.0
2007-10-04 10:30:00,25.05,25.14,24.99,24.99,375700.0,21.7457,21.8238,21.6936,21.6936,375700.0
2007-10-04 11:00:00,25.02,25.15,24.98,25.0,184300.0,21.7196,21.8325,21.6849,21.7022,184300.0
2007-10-04 11:30:00,25.02,25.05,24.94,25.0,166200.0,21.7196,21.7457,21.6502,21.7022,166200.0
2007-10-04 12:00:00,25.01,25.07,24.99,25.07,96300.0,21.7109,21.763,21.6936,21.763,96300.0
2007-10-04 12:30:00,25.06,25.15,25.0,25.1,96900.0,21.7543,21.8325,21.7022,21.7891,96900.0
2007-10-04 13:00:00,25.09,25.14,25.05,25.09,100700.0,21.7804,21.8238,21.7457,21.7804,100700.0
2007-10-04 13:30:00,25.1,25.12,24.95,25.08,216800.0,21.7891,21.8064,21.6588,21.7717,216800.0
2007-10-04 14:00:00,25.07,25.12,25.0,25.02,278600.0,21.763,21.8064,21.7022,21.7196,278600.0
2007-10-04 14:30:00,25.02,25.06,24.99,25.05,103300.0,21.7196,21.7543,21.6936,21.7457,103300.0
2007-10-04 15:00:00,25.05,25.06,24.98,24.99,180500.0,21.7457,21.7543,21.6849,21.6936,180500.0
2007-10-04 15:30:00,24.99,25.14,24.98,25.0,308100.0,21.6936,21.8238,21.6849,21.7022,308100.0
2007-10-05 09:30:00,25.05,25.13,24.95,25.02,164000.0,21.7457,21.8151,21.6588,21.7196,164000.0
2007-10-05 10:00:00,25.01,25.03,24.96,24.98,143500.0,21.7109,21.7283,21.6675,21.6849,143500.0
2007-10-05 10:30:00,24.98,25.08,24.97,25.03,137000.0,21.6849,21.7717,21.6762,21.7283,137000.0
2007-10-05 11:00:00,25.04,25.1,25.03,25.1,106900.0,21.737,21.7891,21.7283,21.7891,106900.0
2007-10-05 11:30:00,25.1,25.18,24.98,24.99,245200.0,21.7891,21.8585,21.6849,21.6936,245200.0
2007-10-05 12:00:00,24.99,25.02,24.94,24.96,127500.0,21.6936,21.7196,21.6502,21.6675,127500.0
2007-10-05 12:30:00,24.95,25.0,24.94,24.99,78800.0,21.6588,21.7022,21.6502,21.6936,78800.0
2007-10-05 13:00:00,24.99,25.01,24.97,25.0,83800.0,21.6936,21.7109,21.6762,21.7022,83800.0
2007-10-05 13:30:00,25.0,25.01,24.98,24.99,88000.0,21.7022,21.7109,21.6849,21.6936,88000.0
2007-10-05 14:00:00,24.98,25.01,24.97,25.0,120600.0,21.6849,21.7109,21.6762,21.7022,120600.0
2007-10-05 14:30:00,25.0,25.01,24.97,25.0,78100.0,21.7022,21.7109,21.6762,21.7022,78100.0
2007-10-05 15:00:00,25.0,25.05,24.99,25.05,123000.0,21.7022,21.7457,21.6936,21.7457,123000.0
2007-10-05 15:30:00,25.04,25.05,24.97,24.97,200400.0,21.737,21.7457,21.6762,21.6762,200400.0
2007-10-08 09:30:00,25.15,25.17,24.97,25.13,106600.0,21.8325,21.8498,21.6762,21.8151,106600.0
2007-10-08 10:00:00,25.14,25.39,25.13,25.38,211000.0,21.8238,22.0408,21.8151,22.0321,211000.0
2007-10-08 10:30:00,25.37,25.48,25.37,25.47,116200.0,22.0234,22.1189,22.0234,22.1102,116200.0
2007-10-08 11:00:00,25.47,25.47,25.3,25.32,137000.0,22.1102,22.1102,21.9627,21.98,137000.0
2007-10-08 11:30:00,25.31,25.42,25.23,25.41,106400.0,21.9714,22.0668,21.9019,22.0582,106400.0
2007-10-08 12:00:00,25.41,25.44,25.32,25.35,57500.0,22.0582,22.0842,21.98,22.0061,57500.0
2007-10-08 12:30:00,25.35,25.36,25.31,25.32,55800.0,22.0061,22.0148,21.9714,21.98,55800.0
2007-10-08 13:00:00,25.32,25.36,25.31,25.35,29700.0,21.98,22.0148,21.9714,22.0061,29700.0
2007-10-08 13:30:00,25.35,25.35,25.33,25.33,88700.0,22.0061,22.0061,21.9887,21.9887,88700.0
2007-10-08 14:00:00,25.33,25.35,25.3,25.34,63900.0,21.9887,22.0061,21.9627,21.9974,63900.0
2007-10-08 14:30:00,25.34,25.35,25.3,25.34,83700.0,21.9974,22.0061,21.9627,21.9974,83700.0
2007-10-08 15:00:00,25.34,25.36,25.32,25.32,83300.0,21.9974,22.0148,21.98,21.98,83300.0
2007-10-08 15:30:00,25.32,25.33,25.26,25.28,145900.0,21.98,21.9887,21.928,21.9453,145900.0
2007-10-09 09:30:00,25.44,25.71,25.27,25.62,389400.0,22.0842,22.3186,21.9366,22.2405,389400.0
2007-10-09 10:00:00,25.61,25.89,25.61,25.79,275600.0,22.2318,22.4748,22.2318,22.388,275600.0
2007-10-09 10:30:00,25.78,25.82,25.7,25.76,171100.0,22.3794,22.4141,22.3099,22.362,171100.0
2007-10-09 11:00:00,25.77,25.77,25.55,25.55,116100.0,22.3707,22.3707,22.1797,22.1797,116100.0
2007-10-09 11:30:00,25.56,25.62,25.5,25.59,140600.0,22.1884,22.2405,22.1363,22.2144,140600.0
2007-10-09 12:00:00,25.6,25.61,25.52,25.56,99300.0,22.2231,22.2318,22.1537,22.1884,99300.0
2007-10-09 12:30:00,25.56,25.62,25.55,25.62,169700.0,22.1884,22.2405,22.1797,22.2405,169700.0
2007-10-09 13:00:00,25.62,25.62,25.43,25.44,110100.0,22.2405,22.2405,22.0755,22.0842,110100.0
2007-10-09 13:30:00,25.44,25.54,25.43,25.5,92900.0,22.0842,22.171,22.0755,22.1363,92900.0
2007-10-09 14:00:00,25.51,25.57,25.43,25.57,129600.0,22.145,22.1971,22.0755,22.1971,129600.0
2007-10-09 14:30:00,25.57,25.58,25.53,25.56,197600.0,22.1971,22.2057,22.1623,22.1884,197600.0
2007-10-09 15:00:00,25.56,25.64,25.54,25.6,345400.0,22.1884,22.2578,22.171,22.2231,345400.0
2007-10-09 15:30:00,25.6,25.7,25.56,25.64,403700.0,22.2231,22.3099,22.1884,22.2578,403700.0
2007-10-10 09:30:00,25.38,25.8,25.38,25.64,267500.0,22.0321,22.3967,22.0321,22.2578,267500.0
2007-10-10 10:00:00,25.63,25.75,25.62,25.73,156200.0,22.2491,22.3533,22.2405,22.336,156200.0
2007-10-10 10:30:00,25.73,25.75,25.69,25.71,133100.0,22.336,22.3533,22.3012,22.3186,133100.0
2007-10-10 11:00:00,25.71,25.75,25.67,25.74,262500.0,22.3186,22.3533,22.2839,22.3446,262500.0
2007-10-10 11:30:00,25.75,25.95,25.74,25.88,163700.0,22.3533,22.5269,22.3446,22.4662,163700.0
2007-10-10 12:00:00,25.89,25.95,25.88,25.91,217800.0,22.4748,22.5269,22.4662,22.4922,217800.0
2007-10-10 12:30:00,25.9,25.99,25.88,25.93,162900.0,22.4835,22.5617,22.4662,22.5096,162900.0
2007-10-10 13:00:00,25.93,25.96,25.9,25.91,141500.0,22.5096,22.5356,22.4835,22.4922,141500.0
2007-10-10 13:30:00,25.91,25.94,25.87,25.89,147200.0,22.4922,22.5183,22.4575,22.4748,147200.0
2007-10-10 14:00:00,25.89,25.89,25.7,25.78,125000.0,22.4748,22.4748,22.3099,22.3794,125000.0
2007-10-10 14:30:00,25.78,25.88,25.77,25.86,81200.0,22.3794,22.4662,22.3707,22.4488,81200.0
2007-10-10 15:00:00,25.85,25.95,25.85,25.93,139500.0,22.4401,22.5269,22.4401,22.5096,139500.0
2007-10-10 15:30:00,25.92,26.01,25.82,25.99,382600.0,22.5009,22.579,22.4141,22.5617,382600.0
2007-10-11 09:30:00,25.99,26.36,25.91,26.36,128000.0,22.5617,22.8828,22.4922,22.8828,128000.0
2007-10-11 10:00:00,26.37,26.46,26.32,26.38,139900.0,22.8915,22.9697,22.8481,22.9002,139900.0
2007-10-11 10:30:00,26.37,26.38,26.01,26.13,276200.0,22.8915,22.9002,22.579,22.6832,276200.0
2007-10-11 11:00:00,26.12,26.13,26.03,26.08,64200.0,22.6745,22.6832,22.5964,22.6398,64200.0
2007-10-11 11:30:00,26.07,26.16,26.06,26.09,120900.0,22.6311,22.7092,22.6224,22.6485,120900.0
2007-10-11 12:00:00,26.08,26.16,26.03,26.04,62200.0,22.6398,22.7092,22.5964,22.6051,62200.0
2007-10-11 12:30:00,26.05,26.07,25.96,25.99,72800.0,22.6137,22.6311,22.5356,22.5617,72800.0
2007-10-11 13:00:00,25.98,26.0,25.91,25.96,92900.0,22.553,22.5703,22.4922,22.5356,92900.0
2007-10-11 13:30:00,25.97,26.0,25.91,25.94,80000.0,22.5443,22.5703,22.4922,22.5183,80000.0
2007-10-11 14:00:00,25.94,25.99,25.79,25.83,101400.0,22.5183,22.5617,22.388,22.4228,101400.0
2007-10-11 14:30:00,25.84,25.95,25.83,25.86,94100.0,22.4314,22.5269,22.4228,22.4488,94100.0
2007-10-11 15:00:00,25.86,25.9,25.7,25.77,132400.0,22.4488,22.4835,22.3099,22.3707,132400.0
2007-10-11 15:30:00,25.78,25.83,25.67,25.8,184200.0,22.3794,22.4228,22.2839,22.3967,184200.0
2007-10-12 09:30:00,25.88,25.88,25.62,25.7,90700.0,22.4662,22.4662,22.2405,22.3099,90700.0
2007-10-12 10:00:00,25.69,25.84,25.69,25.84,73000.0,22.3012,22.4314,22.3012,22.4314,73000.0
2007-10-12 10:30:00,25.86,25.89,25.77,25.84,127200.0,22.4488,22.4748,22.3707,22.4314,127200.0
2007-10-12 11:00:00,25.85,25.86,25.77,25.79,185400.0,22.4401,22.4488,22.3707,22.388,185400.0
2007-10-12 11:30:00,25.79,25.82,25.78,25.79,78200.0,22.388,22.4141,22.3794,22.388,78200.0
2007-10-12 12:00:00,25.8,25.81,25.78,25.8,92300.0,22.3967,22.4054,22.3794,22.3967,92300.0
2007-10-12 12:30:00,25.79,25.81,25.77,25.81,62900.0,22.388,22.4054,22.3707,22.4054,62900.0
2007-10-12 13:00:00,25.8,25.81,25.7,25.76,95000.0,22.3967,22.4054,22.3099,22.362,95000.0
2007-10-12 13:30:00,25.76,25.78,25.73,25.77,123300.0,22.362,22.3794,22.336,22.3707,123300.0
2007-10-12 14:00:00,25.77,25.8,25.71,25.73,137000.0,22.3707,22.3967,22.3186,22.336,137000.0
2007-10-12 14:30:00,25.73,25.78,25.67,25.7,107700.0,22.336,22.3794,22.2839,22.3099,107700.0
2007-10-12 15:00:00,25.7,25.75,25.64,25.73,190400.0,22.3099,22.3533,22.2578,22.336,190400.0
2007-10-12 15:30:00,25.73,25.76,25.69,25.75,138800.0,22.336,22.362,22.3012,22.3533,138800.0
2007-10-15 09:30:00,25.7,25.92,25.7,25.79,94200.0,22.3099,22.5009,22.3099,22.388,94200.0
2007-10-15 10:00:00,25.8,25.82,25.77,25.81,107600.0,22.3967,22.4141,22.3707,22.4054,107600.0
2007-10-15 10:30:00,25.82,25.82,25.7,25.75,113600.0,22.4141,22.4141,22.3099,22.3533,113600.0
2007-10-15 11:00:00,25.74,25.77,25.46,25.61,217800.0,22.3446,22.3707,22.1016,22.2318,217800.0
2007-10-15 11:30:00,25.6,25.61,25.35,25.38,118000.0,22.2231,22.2318,22.0061,22.0321,118000.0
2007-10-15 12:00:00,25.36,25.4,25.33,25.36,89400.0,22.0148,22.0495,21.9887,22.0148,89400.0
2007-10-15 12:30:00,25.35,25.39,25.29,25.31,77700.0,22.0061,22.0408,21.954,21.9714,77700.0
2007-10-15 13:00:00,25.31,25.32,25.27,25.31,61200.0,21.9714,21.98,21.9366,21.9714,61200.0
2007-10-15 13:30:00,25.3,25.33,25.26,25.3,58600.0,21.9627,21.9887,21.928,21.9627,58600.0
2007-10-15 14:00:00,25.3,25.33,25.26,25.32,61400.0,21.9627,21.9887,21.928,21.98,61400.0
2007-10-15 14:30:00,25.33,25.39,25.31,25.38,62000.0,21.9887,22.0408,21.9714,22.0321,62000.0
2007-10-15 15:00:00,25.38,25.45,25.28,25.32,122800.0,22.0321,22.0929,21.9453,21.98,122800.0
2007-10-15 15:30:00,25.31,25.45,25.27,25.37,198900.0,21.9714,22.0929,21.9366,22.0234,198900.0
2007-10-16 09:30:00,25.44,25.57,25.33,25.52,175700.0,22.0842,22.1971,21.9887,22.1537,175700.0
2007-10-16 10:00:00,25.51,25.54,25.37,25.38,103100.0,22.145,22.171,22.0234,22.0321,103100.0
2007-10-16 10:30:00,25.38,25.45,25.38,25.43,76100.0,22.0321,22.0929,22.0321,22.0755,76100.0
2007-10-16 11:00:00,25.43,25.49,25.38,25.48,101700.0,22.0755,22.1276,22.0321,22.1189,101700.0
2007-10-16 11:30:00,25.48,25.57,25.47,25.47,99500.0,22.1189,22.1971,22.1102,22.1102,99500.0
2007-10-16 12:00:00,25.46,25.53,25.44,25.52,48000.0,22.1016,22.1623,22.0842,22.1537,48000.0
2007-10-16 12:30:00,25.53,25.54,25.47,25.49,61700.0,22.1623,22.171,22.1102,22.1276,61700.0
2007-10-16 13:00:00,25.48,25.54,25.45,25.54,74400.0,22.1189,22.171,22.0929,22.171,74400.0
2007-10-16 13:30:00,25.53,25.55,25.48,25.54,96400.0,22.1623,22.1797,22.1189,22.171,96400.0
2007-10-16 14:00:00,25.54,25.56,25.49,25.5,93700.0,22.171,22.1884,22.1276,22.1363,93700.0
2007-10-16 14:30:00,25.5,25.61,25.46,25.55,86600.0,22.1363,22.2318,22.1016,22.1797,86600.0
2007-10-16 15:00:00,25.55,25.59,25.49,25.55,82700.0,22.1797,22.2144,22.1276,22.1797,82700.0
2007-10-16 15:30:00,25.55,25.57,25.44,25.5,222900.0,22.1797,22.1971,22.0842,22.1363,222900.0
2007-10-17 09:30:00,25.5,25.73,25.48,25.7,106600.0,22.1363,22.336,22.1189,22.3099,106600.0
2007-10-17 10:00:00,25.7,25.7,25.52,25.61,117000.0,22.3099,22.3099,22.1537,22.2318,117000.0
2007-10-17 10:30:00,25.61,25.68,25.51,25.53,100200.0,22.2318,22.2925,22.145,22.1623,100200.0
2007-10-17 11:00:00,25.53,25.56,25.44,25.45,86500.0,22.1623,22.1884,22.0842,22.0929,86500.0
2007-10-17 11:30:00,25.45,25.45,25.4,25.42,45300.0,22.0929,22.0929,22.0495,22.0668,45300.0
2007-10-17 12:00:00,25.42,25.42,25.27,25.32,56000.0,22.0668,22.0668,21.9366,21.98,56000.0
2007-10-17 12:30:00,25.32,25.35,25.2,25.22,44700.0,21.98,22.0061,21.8759,21.8932,44700.0
2007-10-17 13:00:00,25.23,25.27,25.18,25.24,50500.0,21.9019,21.9366,21.8585,21.9106,50500.0
2007-10-17 13:30:00,25.23,25.3,25.21,25.25,51900.0,21.9019,21.9627,21.8845,21.9193,51900.0
2007-10-17 14:00:00,25.25,25.28,25.19,25.22,82700.0,21.9193,21.9453,21.8672,21.8932,82700.0
2007-10-17 14:30:00,25.21,25.26,25.2,25.22,72500.0,21.8845,21.928,21.8759,21.8932,72500.0
2007-10-17 15:00:00,25.22,25.35,25.22,25.24,90200.0,21.8932,22.0061,21.8932,21.9106,90200.0
2007-10-17 15:30:00,25.23,25.29,25.15,25.29,154300.0,21.9019,21.954,21.8325,21.954,154300.0
2007-10-18 09:30:00,25.14,25.32,25.02,25.32,78500.0,21.8238,21.98,21.7196,21.98,78500.0
2007-10-18 10:00:00,25.32,25.33,25.12,25.25,62500.0,21.98,21.9887,21.8064,21.9193,62500.0
2007-10-18 10:30:00,25.26,25.26,25.18,25.23,52800.0,21.928,21.928,21.8585,21.9019,52800.0
2007-10-18 11:00:00,25.23,25.29,25.19,25.25,56300.0,21.9019,21.954,21.8672,21.9193,56300.0
2007-10-18 11:30:00,25.25,25.29,25.21,25.21,38700.0,21.9193,21.954,21.8845,21.8845,38700.0
2007-10-18 12:00:00,25.21,25.22,25.04,25.11,40200.0,21.8845,21.8932,21.737,21.7977,40200.0
2007-10-18 12:30:00,25.11,25.12,25.02,25.06,41400.0,21.7977,21.8064,21.7196,21.7543,41400.0
2007-10-18 13:00:00,25.06,25.23,25.04,25.19,67000.0,21.7543,21.9019,21.737,21.8672,67000.0
2007-10-18 13:30:00,25.19,25.27,25.19,25.21,52600.0,21.8672,21.9366,21.8672,21.8845,52600.0
2007-10-18 14:00:00,25.22,25.25,25.06,25.08,39000.0,21.8932,21.9193,21.7543,21.7717,39000.0
2007-10-18 14:30:00,25.07,25.13,25.04,25.06,47200.0,21.763,21.8151,21.737,21.7543,47200.0
2007-10-18 15:00:00,25.07,25.15,25.07,25.1,61200.0,21.763,21.8325,21.763,21.7891,61200.0
2007-10-18 15:30:00,25.09,25.16,25.06,25.12,121600.0,21.7804,21.8411,21.7543,21.8064,121600.0
2007-10-19 09:30:00,24.9,25.01,24.8,24.96,257100.0,21.6154,21.7109,21.5286,21.6675,257100.0
2007-10-19 10:00:00,24.97,25.0,24.9,24.95,102200.0,21.6762,21.7022,21.6154,21.6588,102200.0
2007-10-19 10:30:00,24.96,25.01,24.95,24.96,73500.0,21.6675,21.7109,21.6588,21.6675,73500.0
2007-10-19 11:00:00,24.96,25.0,24.94,24.96,63800.0,21.6675,21.7022,21.6502,21.6675,63800.0
2007-10-19 11:30:00,24.96,24.99,24.9,24.94,61300.0,21.6675,21.6936,21.6154,21.6502,61300.0
2007-10-19 12:00:00,24.95,24.95,24.91,24.92,344100.0,21.6588,21.6588,21.6241,21.6328,344100.0
2007-10-19 12:30:00,24.93,24.96,24.86,24.88,83700.0,21.6415,21.6675,21.5807,21.5981,83700.0
2007-10-19 13:00:00,24.88,24.89,24.78,24.83,108400.0,21.5981,21.6068,21.5113,21.5547,108400.0
2007-10-19 13:30:00,24.84,24.95,24.84,24.9,207100.0,21.5634,21.6588,21.5634,21.6154,207100.0
2007-10-19 14:00:00,24.9,24.9,24.83,24.88,77900.0,21.6154,21.6154,21.5547,21.5981,77900.0
2007-10-19 14:30:00,24.87,24.88,24.77,24.81,101100.0,21.5894,21.5981,21.5026,21.5373,101100.0
2007-10-19 15:00:00,24.82,24.93,24.82,24.91,139300.0,21.546,21.6415,21.546,21.6241,139300.0
2007-10-19 15:30:00,24.91,24.96,24.75,24.76,287600.0,21.6241,21.6675,21.4852,21.4939,287600.0
2007-10-22 09:30:00,24.71,25.24,24.54,24.7,81600.0,21.4505,21.9106,21.3029,21.4418,81600.0
2007-10-22 10:00:00,24.7,24.94,24.69,24.9,69900.0,21.4418,21.6502,21.4331,21.6154,69900.0
2007-10-22 10:30:00,24.91,24.92,24.81,24.92,81100.0,21.6241,21.6328,21.5373,21.6328,81100.0
2007-10-22 11:00:00,24.91,24.99,24.9,24.99,71600.0,21.6241,21.6936,21.6154,21.6936,71600.0
2007-10-22 11:30:00,24.99,25.01,24.82,24.82,72400.0,21.6936,21.7109,21.546,21.546,72400.0
2007-10-22 12:00:00,24.83,24.83,24.65,24.73,47400.0,21.5547,21.5547,21.3984,21.4679,47400.0
2007-10-22 12:30:00,24.73,24.83,24.69,24.83,45000.0,21.4679,21.5547,21.4331,21.5547,45000.0
2007-10-22 13:00:00,24.83,24.88,24.8,24.85,30900.0,21.5547,21.5981,21.5286,21.572,30900.0
2007-10-22 13:30:00,24.86,24.87,24.82,24.82,26600.0,21.5807,21.5894,21.546,21.546,26600.0
2007-10-22 14:00:00,24.82,24.85,24.79,24.79,39700.0,21.546,21.572,21.5199,21.5199,39700.0
2007-10-22 14:30:00,24.8,24.82,24.72,24.75,46300.0,21.5286,21.546,21.4592,21.4852,46300.0
2007-10-22 15:00:00,24.74,24.81,24.63,24.72,103500.0,21.4765,21.5373,21.3811,21.4592,103500.0
2007-10-22 15:30:00,24.73,24.91,24.72,24.89,111700.0,21.4679,21.6241,21.4592,21.6068,111700.0
2007-10-23 09:30:00,24.88,25.06,24.81,24.92,46500.0,21.5981,21.7543,21.5373,21.6328,46500.0
2007-10-23 10:00:00,24.93,25.08,24.93,25.04,57200.0,21.6415,21.7717,21.6415,21.737,57200.0
2007-10-23 10:30:00,25.03,25.06,24.95,24.98,65600.0,21.7283,21.7543,21.6588,21.6849,65600.0
2007-10-23 11:00:00,24.98,24.99,24.86,24.96,49800.0,21.6849,21.6936,21.5807,21.6675,49800.0
2007-10-23 11:30:00,24.96,24.98,24.91,24.94,32100.0,21.6675,21.6849,21.6241,21.6502,32100.0
2007-10-23 12:00:00,24.93,24.98,24.88,24.94,43300.0,21.6415,21.6849,21.5981,21.6502,43300.0
2007-10-23 12:30:00,24.94,24.99,24.93,24.95,32300.0,21.6502,21.6936,21.6415,21.6588,32300.0
2007-10-23 13:00:00,24.94,25.01,24.89,24.9,31800.0,21.6502,21.7109,21.6068,21.6154,31800.0
2007-10-23 13:30:00,24.9,24.96,24.88,24.96,24400.0,21.6154,21.6675,21.5981,21.6675,24400.0
2007-10-23 14:00:00,24.95,25.08,24.95,25.05,124100.0,21.6588,21.7717,21.6588,21.7457,124100.0
2007-10-23 14:30:00,25.05,25.06,24.93,25.02,46200.0,21.7457,21.7543,21.6415,21.7196,46200.0
2007-10-23 15:00:00,25.01,25.05,24.98,25.04,81200.0,21.7109,21.7457,21.6849,21.737,81200.0
2007-10-23 15:30:00,25.04,25.17,25.01,25.1,208200.0,21.737,21.8498,21.7109,21.7891,208200.0
2007-10-24 09:30:00,25.01,25.01,24.77,24.95,110700.0,21.7109,21.7109,21.5026,21.6588,110700.0
2007-10-24 10:00:00,24.94,24.95,24.73,24.74,92000.0,21.6502,21.6588,21.4679,21.4765,92000.0
2007-10-24 10:30:00,24.75,24.75,24.51,24.56,87100.0,21.4852,21.4852,21.2769,21.3203,87100.0
2007-10-24 11:00:00,24.55,24.65,24.54,24.62,127900.0,21.3116,21.3984,21.3029,21.3724,127900.0
2007-10-24 11:30:00,24.62,24.75,24.59,24.7,92700.0,21.3724,21.4852,21.3463,21.4418,92700.0
2007-10-24 12:00:00,24.69,24.82,24.65,24.74,63100.0,21.4331,21.546,21.3984,21.4765,63100.0
2007-10-24 12:30:00,24.74,24.75,24.57,24.58,63900.0,21.4765,21.4852,21.329,21.3376,63900.0
2007-10-24 13:00:00,24.58,24.68,24.57,24.65,40300.0,21.3376,21.4245,21.329,21.3984,40300.0
2007-10-24 13:30:00,24.64,24.66,24.56,24.6,40900.0,21.3897,21.4071,21.3203,21.355,40900.0
2007-10-24 14:00:00,24.6,24.73,24.56,24.72,66200.0,21.355,21.4679,21.3203,21.4592,66200.0
2007-10-24 14:30:00,24.71,24.87,24.7,24.87,82200.0,21.4505,21.5894,21.4418,21.5894,82200.0
2007-10-24 15:00:00,24.87,24.99,24.84,24.95,75700.0,21.5894,21.6936,21.5634,21.6588,75700.0
2007-10-24 15:30:00,24.96,24.99,24.79,24.96,124500.0,21.6675,21.6936,21.5199,21.6675,124500.0
2007-10-25 09:30:00,25.02,25.11,24.78,24.79,207600.0,21.7196,21.7977,21.5113,21.5199,207600.0
2007-10-25 10:00:00,24.8,24.96,24.78,24.92,119000.0,21.5286,21.6675,21.5113,21.6328,119000.0
2007-10-25 10:30:00,24.92,24.93,24.86,24.9,65100.0,21.6328,21.6415,21.5807,21.6154,65100.0
2007-10-25 11:00:00,24.91,24.93,24.72,24.73,61600.0,21.6241,21.6415,21.4592,21.4679,61600.0
2007-10-25 11:30:00,24.73,24.75,24.38,24.4,149200.0,21.4679,21.4852,21.164,21.1814,149200.0
2007-10-25 12:00:00,24.4,24.58,24.35,24.58,90300.0,21.1814,21.3376,21.138,21.3376,90300.0
2007-10-25 12:30:00,24.57,24.58,24.51,24.54,66600.0,21.329,21.3376,21.2769,21.3029,66600.0
2007-10-25 13:00:00,24.53,24.58,24.35,24.38,89100.0,21.2942,21.3376,21.138,21.164,89100.0
2007-10-25 13:30:00,24.37,24.46,24.35,24.43,84400.0,21.1554,21.2335,21.138,21.2074,84400.0
2007-10-25 14:00:00,24.42,24.5,24.35,24.45,88800.0,21.1988,21.2682,21.138,21.2248,88800.0
2007-10-25 14:30:00,24.45,24.55,24.4,24.53,143600.0,21.2248,21.3116,21.1814,21.2942,143600.0
2007-10-25 15:00:00,24.53,24.54,24.37,24.42,153400.0,21.2942,21.3029,21.1554,21.1988,153400.0
2007-10-25 15:30:00,24.42,24.49,24.37,24.44,437800.0,21.1988,21.2595,21.1554,21.2161,437800.0
2007-10-26 09:30:00,24.59,24.88,24.55,24.81,111500.0,21.3463,21.5981,21.3116,21.5373,111500.0
2007-10-26 10:00:00,24.81,25.12,24.77,25.09,171400.0,21.5373,21.8064,21.5026,21.7804,171400.0
2007-10-26 10:30:00,25.09,25.23,25.08,25.1,232700.0,21.7804,21.9019,21.7717,21.7891,232700.0
2007-10-26 11:00:00,25.1,25.12,24.97,25.06,118500.0,21.7891,21.8064,21.6762,21.7543,118500.0
2007-10-26 11:30:00,25.06,25.19,25.06,25.18,99400.0,21.7543,21.8672,21.7543,21.8585,99400.0
2007-10-26 12:00:00,25.17,25.21,25.15,25.2,69100.0,21.8498,21.8845,21.8325,21.8759,69100.0
2007-10-26 12:30:00,25.2,25.2,25.1,25.12,83000.0,21.8759,21.8759,21.7891,21.8064,83000.0
2007-10-26 13:00:00,25.13,25.2,25.11,25.18,84500.0,21.8151,21.8759,21.7977,21.8585,84500.0
2007-10-26 13:30:00,25.19,25.19,25.08,25.12,41700.0,21.8672,21.8672,21.7717,21.8064,41700.0
2007-10-26 14:00:00,25.13,25.19,25.12,25.14,53000.0,21.8151,21.8672,21.8064,21.8238,53000.0
2007-10-26 14:30:00,25.14,25.17,25.11,25.17,45000.0,21.8238,21.8498,21.7977,21.8498,45000.0
2007-10-26 15:00:00,25.15,25.2,25.13,25.17,67100.0,21.8325,21.8759,21.8151,21.8498,67100.0
2007-10-26 15:30:00,25.17,25.23,25.11,25.17,163900.0,21.8498,21.9019,21.7977,21.8498,163900.0
2007-10-29 09:30:00,25.21,25.31,25.08,25.31,61700.0,21.8845,21.9714,21.7717,21.9714,61700.0
2007-10-29 10:00:00,25.3,25.3,25.18,25.25,52600.0,21.9627,21.9627,21.8585,21.9193,52600.0
2007-10-29 10:30:00,25.25,25.26,25.17,25.23,47300.0,21.9193,21.928,21.8498,21.9019,47300.0
2007-10-29 11:00:00,25.22,25.26,25.19,25.25,41100.0,21.8932,21.928,21.8672,21.9193,41100.0
2007-10-29 11:30:00,25.25,25.26,25.18,25.19,41300.0,21.9193,21.928,21.8585,21.8672,41300.0
2007-10-29 12:00:00,25.19,25.2,25.14,25.17,48500.0,21.8672,21.8759,21.8238,21.8498,48500.0
2007-10-29 12:30:00,25.17,25.18,25.13,25.15,32400.0,21.8498,21.8585,21.8151,21.8325,32400.0
2007-10-29 13:00:00,25.16,25.18,25.14,25.18,22100.0,21.8411,21.8585,21.8238,21.8585,22100.0
2007-10-29 13:30:00,25.17,25.2,25.16,25.19,28100.0,21.8498,21.8759,21.8411,21.8672,28100.0
2007-10-29 14:00:00,25.2,25.26,25.19,25.19,42300.0,21.8759,21.928,21.8672,21.8672,42300.0
2007-10-29 14:30:00,25.2,25.2,25.16,25.19,30300.0,21.8759,21.8759,21.8411,21.8672,30300.0
2007-10-29 15:00:00,25.18,25.19,25.13,25.15,55700.0,21.8585,21.8672,21.8151,21.8325,55700.0
2007-10-29 15:30:00,25.16,25.21,25.15,25.15,76800.0,21.8411,21.8845,21.8325,21.8325,76800.0
2007-10-30 09:30:00,25.23,25.65,25.05,25.07,36900.0,21.9019,22.2665,21.7457,21.763,36900.0
2007-10-30 10:00:00,25.04,25.09,24.99,25.03,118400.0,21.737,21.7804,21.6936,21.7283,118400.0
2007-10-30 10:30:00,25.02,25.07,24.99,25.0,43500.0,21.7196,21.763,21.6936,21.7022,43500.0
2007-10-30 11:00:00,25.02,25.04,24.95,24.95,35500.0,21.7196,21.737,21.6588,21.6588,35500.0
2007-10-30 11:30:00,24.95,24.99,24.93,24.97,33300.0,21.6588,21.6936,21.6415,21.6762,33300.0
2007-10-30 12:00:00,24.98,25.0,24.96,24.96,26700.0,21.6849,21.7022,21.6675,21.6675,26700.0
2007-10-30 12:30:00,24.96,24.99,24.94,24.94,27600.0,21.6675,21.6936,21.6502,21.6502,27600.0
2007-10-30 13:00:00,24.95,24.99,24.94,24.97,32800.0,21.6588,21.6936,21.6502,21.6762,32800.0
2007-10-30 13:30:00,24.98,24.99,24.95,24.96,36000.0,21.6849,21.6936,21.6588,21.6675,36000.0
2007-10-30 14:00:00,24.95,24.99,24.9,24.9,37900.0,21.6588,21.6936,21.6154,21.6154,37900.0
2007-10-30 14:30:00,24.91,24.91,24.87,24.89,74400.0,21.6241,21.6241,21.5894,21.6068,74400.0
2007-10-30 15:00:00,24.89,24.91,24.84,24.84,86800.0,21.6068,21.6241,21.5634,21.5634,86800.0
2007-10-30 15:30:00,24.84,24.84,24.71,24.75,189800.0,21.5634,21.5634,21.4505,21.4852,189800.0
2007-10-31 09:30:00,24.98,25.51,24.59,24.66,71300.0,21.6849,22.145,21.3463,21.4071,71300.0
2007-10-31 10:00:00,24.66,24.68,24.58,24.65,80000.0,21.4071,21.4245,21.3376,21.3984,80000.0
2007-10-31 10:30:00,24.65,24.8,24.65,24.78,44900.0,21.3984,21.5286,21.3984,21.5113,44900.0
2007-10-31 11:00:00,24.77,24.94,24.77,24.92,62000.0,21.5026,21.6502,21.5026,21.6328,62000.0
2007-10-31 11:30:00,24.92,24.95,24.88,24.9,53900.0,21.6328,21.6588,21.5981,21.6154,53900.0
2007-10-31 12:00:00,24.9,24.97,24.89,24.94,40700.0,21.6154,21.6762,21.6068,21.6502,40700.0
2007-10-31 12:30:00,24.94,25.0,24.9,24.98,52900.0,21.6502,21.7022,21.6154,21.6849,52900.0
2007-10-31 13:00:00,24.98,25.05,24.98,24.99,123600.0,21.6849,21.7457,21.6849,21.6936,123600.0
2007-10-31 13:30:00,25.0,25.0,24.94,24.98,30000.0,21.7022,21.7022,21.6502,21.6849,30000.0
2007-10-31 14:00:00,24.99,25.11,24.86,24.89,113600.0,21.6936,21.7977,21.5807,21.6068,113600.0
2007-10-31 14:30:00,24.89,25.19,24.84,25.13,103200.0,21.6068,21.8672,21.5634,21.8151,103200.0
2007-10-31 15:00:00,25.13,25.19,24.94,25.0,114200.0,21.8151,21.8672,21.6502,21.7022,114200.0
2007-10-31 15:30:00,25.0,25.15,24.97,25.11,210400.0,21.7022,21.8325,21.6762,21.7977,210400.0
2007-11-01 09:30:00,25.1,25.12,24.67,24.89,97300.0,21.7891,21.8064,21.4158,21.6068,97300.0
2007-11-01 10:00:00,24.89,24.9,24.76,24.82,89300.0,21.6068,21.6154,21.4939,21.546,89300.0
2007-11-01 10:30:00,24.82,24.96,24.8,24.93,123200.0,21.546,21.6675,21.5286,21.6415,123200.0
2007-11-01 11:00:00,24.95,25.06,24.94,25.06,94100.0,21.6588,21.7543,21.6502,21.7543,94100.0
2007-11-01 11:30:00,25.06,25.07,24.95,25.0,65900.0,21.7543,21.763,21.6588,21.7022,65900.0
2007-11-01 12:00:00,25.0,25.06,24.98,24.98,93200.0,21.7022,21.7543,21.6849,21.6849,93200.0
2007-11-01 12:30:00,24.98,25.02,24.88,24.98,194600.0,21.6849,21.7196,21.5981,21.6849,194600.0
2007-11-01 13:00:00,24.98,25.02,24.91,24.91,40900.0,21.6849,21.7196,21.6241,21.6241,40900.0
2007-11-01 13:30:00,24.9,24.94,24.88,24.9,55200.0,21.6154,21.6502,21.5981,21.6154,55200.0
2007-11-01 14:00:00,24.9,24.94,24.86,24.89,66700.0,21.6154,21.6502,21.5807,21.6068,66700.0
2007-11-01 14:30:00,24.89,24.99,24.89,24.89,84700.0,21.6068,21.6936,21.6068,21.6068,84700.0
2007-11-01 15:00:00,24.89,24.91,24.74,24.76,90800.0,21.6068,21.6241,21.4765,21.4939,90800.0
2007-11-01 15:30:00,24.76,24.84,24.69,24.69,254700.0,21.4939,21.5634,21.4331,21.4331,254700.0
2007-11-02 09:30:00,25.04,25.04,24.33,24.34,87600.0,21.737,21.737,21.1206,21.1293,87600.0
2007-11-02 10:00:00,24.38,24.45,24.28,24.43,80700.0,21.164,21.2248,21.0772,21.2074,80700.0
2007-11-02 10:30:00,24.43,24.65,24.33,24.65,225000.0,21.2074,21.3984,21.1206,21.3984,225000.0
2007-11-02 11:00:00,24.64,24.69,24.37,24.37,95300.0,21.3897,21.4331,21.1554,21.1554,95300.0
2007-11-02 11:30:00,24.38,24.58,24.35,24.5,137100.0,21.164,21.3376,21.138,21.2682,137100.0
2007-11-02 12:00:00,24.5,24.55,24.37,24.46,96600.0,21.2682,21.3116,21.1554,21.2335,96600.0
2007-11-02 12:30:00,24.46,24.49,24.35,24.47,180200.0,21.2335,21.2595,21.138,21.2422,180200.0
2007-11-02 13:00:00,24.47,24.55,24.37,24.41,106500.0,21.2422,21.3116,21.1554,21.1901,106500.0
2007-11-02 13:30:00,24.41,24.46,24.35,24.45,71400.0,21.1901,21.2335,21.138,21.2248,71400.0
2007-11-02 14:00:00,24.45,24.47,24.34,24.46,87000.0,21.2248,21.2422,21.1293,21.2335,87000.0
2007-11-02 14:30:00,24.46,24.47,24.28,24.3,107900.0,21.2335,21.2422,21.0772,21.0946,107900.0
2007-11-02 15:00:00,24.3,24.35,24.18,24.23,154000.0,21.0946,21.138,20.9904,21.0338,154000.0
2007-11-02 15:30:00,24.23,24.44,24.21,24.44,197700.0,21.0338,21.2161,21.0165,21.2161,197700.0
2007-11-05 09:30:00,24.39,24.42,24.17,24.36,81700.0,21.1727,21.1988,20.9817,21.1467,81700.0
2007-11-05 10:00:00,24.37,24.39,24.29,24.38,125000.0,21.1554,21.1727,21.0859,21.164,125000.0
2007-11-05 10:30:00,24.38,24.51,24.37,24.48,76200.0,21.164,21.2769,21.1554,21.2508,76200.0
2007-11-05 11:00:00,24.48,24.53,24.42,24.51,73700.0,21.2508,21.2942,21.1988,21.2769,73700.0
2007-11-05 11:30:00,24.51,24.65,24.51,24.61,65900.0,21.2769,21.3984,21.2769,21.3637,65900.0
2007-11-05 12:00:00,24.61,24.61,24.44,24.51,52600.0,21.3637,21.3637,21.2161,21.2769,52600.0
2007-11-05 12:30:00,24.5,24.53,24.42,24.45,48100.0,21.2682,21.2942,21.1988,21.2248,48100.0
2007-11-05 13:00:00,24.45,24.49,24.43,24.44,44100.0,21.2248,21.2595,21.2074,21.2161,44100.0
2007-11-05 13:30:00,24.44,24.45,24.29,24.3,75200.0,21.2161,21.2248,21.0859,21.0946,75200.0
2007-11-05 14:00:00,24.3,24.4,24.24,24.31,91000.0,21.0946,21.1814,21.0425,21.1033,91000.0
2007-11-05 14:30:00,24.31,24.41,24.25,24.36,129900.0,21.1033,21.1901,21.0512,21.1467,129900.0
2007-11-05 15:00:00,24.36,24.44,24.35,24.37,209900.0,21.1467,21.2161,21.138,21.1554,209900.0
2007-11-05 15:30:00,24.36,24.42,24.28,24.32,226800.0,21.1467,21.1988,21.0772,21.1119,226800.0
2007-11-06 09:30:00,24.34,24.5,24.11,24.25,81600.0,21.1293,21.2682,20.9296,21.0512,81600.0
2007-11-06 10:00:00,24.25,24.27,23.92,23.96,172200.0,21.0512,21.0685,20.7647,20.7994,172200.0
2007-11-06 10:30:00,23.95,24.03,23.92,24.01,79700.0,20.7908,20.8602,20.7647,20.8428,79700.0
2007-11-06 11:00:00,24.02,24.12,24.01,24.09,56600.0,20.8515,20.9383,20.8428,20.9123,56600.0
2007-11-06 11:30:00,24.09,24.21,24.07,24.19,49600.0,20.9123,21.0165,20.8949,20.9991,49600.0
2007-11-06 12:00:00,24.19,24.28,24.13,24.2,55900.0,20.9991,21.0772,20.947,21.0078,55900.0
2007-11-06 12:30:00,24.19,24.21,24.08,24.11,47500.0,20.9991,21.0165,20.9036,20.9296,47500.0
2007-11-06 13:00:00,24.11,24.17,24.1,24.15,29600.0,20.9296,20.9817,20.921,20.9644,29600.0
2007-11-06 13:30:00,24.16,24.24,24.14,24.19,30800.0,20.9731,21.0425,20.9557,20.9991,30800.0
2007-11-06 14:00:00,24.2,24.2,24.11,24.11,46900.0,21.0078,21.0078,20.9296,20.9296,46900.0
2007-11-06 14:30:00,24.11,24.14,24.09,24.11,54500.0,20.9296,20.9557,20.9123,20.9296,54500.0
2007-11-06 15:00:00,24.12,24.16,24.07,24.11,80000.0,20.9383,20.9731,20.8949,20.9296,80000.0
2007-11-06 15:30:00,24.1,24.2,24.07,24.19,169600.0,20.921,21.0078,20.8949,20.9991,169600.0
2007-11-07 09:30:00,23.9,24.13,23.82,24.12,81600.0,20.7473,20.947,20.6779,20.9383,81600.0
2007-11-07 10:00:00,24.12,24.3,24.09,24.25,73700.0,20.9383,21.0946,20.9123,21.0512,73700.0
2007-11-07 10:30:00,24.27,24.33,24.12,24.21,68500.0,21.0685,21.1206,20.9383,21.0165,68500.0
2007-11-07 11:00:00,24.21,24.23,24.09,24.12,42200.0,21.0165,21.0338,20.9123,20.9383,42200.0
2007-11-07 11:30:00,24.12,24.28,24.12,24.28,53800.0,20.9383,21.0772,20.9383,21.0772,53800.0
2007-11-07 12:00:00,24.28,24.28,24.15,24.22,51700.0,21.0772,21.0772,20.9644,21.0251,51700.0
2007-11-07 12:30:00,24.22,24.27,24.11,24.2,68900.0,21.0251,21.0685,20.9296,21.0078,68900.0
2007-11-07 13:00:00,24.2,24.2,23.91,24.08,66500.0,21.0078,21.0078,20.756,20.9036,66500.0
2007-11-07 13:30:00,24.08,24.2,24.08,24.2,45200.0,20.9036,21.0078,20.9036,21.0078,45200.0
2007-11-07 14:00:00,24.18,24.24,24.11,24.18,76300.0,20.9904,21.0425,20.9296,20.9904,76300.0
2007-11-07 14:30:00,24.17,24.25,24.03,24.05,63000.0,20.9817,21.0512,20.8602,20.8776,63000.0
2007-11-07 15:00:00,24.06,24.16,23.97,23.99,57500.0,20.8862,20.9731,20.8081,20.8255,57500.0
2007-11-07 15:30:00,24.0,24.03,23.82,23.82,181000.0,20.8342,20.8602,20.6779,20.6779,181000.0
2007-11-08 09:30:00,23.94,23.97,23.56,23.76,101600.0,20.7821,20.8081,20.4522,20.6258,101600.0
2007-11-08 10:00:00,23.8,23.86,23.54,23.61,156600.0,20.6605,20.7126,20.4348,20.4956,156600.0
2007-11-08 10:30:00,23.63,23.68,23.4,23.4,123700.0,20.513,20.5564,20.3133,20.3133,123700.0
2007-11-08 11:00:00,23.39,23.42,23.27,23.32,151300.0,20.3046,20.3307,20.2005,20.2439,151300.0
2007-11-08 11:30:00,23.33,23.34,23.17,23.22,130000.0,20.2525,20.2612,20.1136,20.157,130000.0
2007-11-08 12:00:00,23.22,23.31,23.14,23.26,116000.0,20.157,20.2352,20.0876,20.1918,116000.0
2007-11-08 12:30:00,23.26,23.3,23.03,23.11,136000.0,20.1918,20.2265,19.9921,20.0616,136000.0
2007-11-08 13:00:00,23.1,23.37,23.03,23.33,136900.0,20.0529,20.2873,19.9921,20.2525,136900.0
2007-11-08 13:30:00,23.32,23.39,23.19,23.25,90200.0,20.2439,20.3046,20.131,20.1831,90200.0
2007-11-08 14:00:00,23.25,23.27,23.1,23.25,86500.0,20.1831,20.2005,20.0529,20.1831,86500.0
2007-11-08 14:30:00,23.25,23.53,23.24,23.52,159100.0,20.1831,20.4262,20.1744,20.4175,159100.0
2007-11-08 15:00:00,23.51,23.54,23.36,23.39,306600.0,20.4088,20.4348,20.2786,20.3046,306600.0
2007-11-08 15:30:00,23.4,23.71,23.38,23.64,308600.0,20.3133,20.5824,20.2959,20.5216,308600.0
2007-11-09 09:30:00,23.37,23.49,23.26,23.3,77100.0,20.2873,20.3914,20.1918,20.2265,77100.0
2007-11-09 10:00:00,23.28,23.48,23.25,23.38,100600.0,20.2091,20.3828,20.1831,20.2959,100600.0
2007-11-09 10:30:00,23.37,23.41,23.27,23.31,82500.0,20.2873,20.322,20.2005,20.2352,82500.0
2007-11-09 11:00:00,23.31,23.31,22.82,23.06,363100.0,20.2352,20.2352,19.8098,20.0182,363100.0
2007-11-09 11:30:00,23.02,23.04,22.9,23.0,123200.0,19.9834,20.0008,19.8793,19.9661,123200.0
2007-11-09 12:00:00,22.99,23.02,22.92,23.01,120600.0,19.9574,19.9834,19.8966,19.9747,120600.0
2007-11-09 12:30:00,23.0,23.17,22.99,23.16,85700.0,19.9661,20.1136,19.9574,20.105,85700.0
2007-11-09 13:00:00,23.16,23.29,23.12,23.25,89900.0,20.105,20.2178,20.0702,20.1831,89900.0
2007-11-09 13:30:00,23.25,23.29,23.2,23.27,45300.0,20.1831,20.2178,20.1397,20.2005,45300.0
2007-11-09 14:00:00,23.26,23.34,23.22,23.28,94500.0,20.1918,20.2612,20.157,20.2091,94500.0
2007-11-09 14:30:00,23.28,23.36,23.23,23.27,75000.0,20.2091,20.2786,20.1657,20.2005,75000.0
2007-11-09 15:00:00,23.27,23.43,23.27,23.34,126800.0,20.2005,20.3393,20.2005,20.2612,126800.0
2007-11-09 15:30:00,23.35,23.35,22.99,23.01,304000.0,20.2699,20.2699,19.9574,19.9747,304000.0
2007-11-12 09:30:00,22.65,24.99,22.39,22.82,157400.0,19.6622,21.6936,19.4365,19.8098,157400.0
2007-11-12 10:00:00,22.8,22.92,22.75,22.89,122400.0,19.7924,19.8966,19.749,19.8706,122400.0
2007-11-12 10:30:00,22.89,22.95,22.77,22.78,112700.0,19.8706,19.9227,19.7664,19.7751,112700.0
2007-11-12 11:00:00,22.77,22.8,22.67,22.71,123900.0,19.7664,19.7924,19.6796,19.7143,123900.0
2007-11-12 11:30:00,22.71,22.76,22.69,22.74,133200.0,19.7143,19.7577,19.697,19.7404,133200.0
2007-11-12 12:00:00,22.74,22.84,22.73,22.83,64300.0,19.7404,19.8272,19.7317,19.8185,64300.0
2007-11-12 12:30:00,22.84,22.89,22.78,22.79,91900.0,19.8272,19.8706,19.7751,19.7838,91900.0
2007-11-12 13:00:00,22.79,22.8,22.78,22.79,77100.0,19.7838,19.7924,19.7751,19.7838,77100.0
2007-11-12 13:30:00,22.8,22.87,22.79,22.86,123200.0,19.7924,19.8532,19.7838,19.8445,123200.0
2007-11-12 14:00:00,22.86,22.93,22.85,22.93,113700.0,19.8445,19.9053,19.8359,19.9053,113700.0
2007-11-12 14:30:00,22.92,22.99,22.87,22.9,187000.0,19.8966,19.9574,19.8532,19.8793,187000.0
2007-11-12 15:00:00,22.9,22.91,22.73,22.74,149900.0,19.8793,19.8879,19.7317,19.7404,149900.0
2007-11-12 15:30:00,22.73,22.79,22.6,22.6,257400.0,19.7317,19.7838,19.6188,19.6188,257400.0
2007-11-13 09:30:00,22.74,22.84,22.47,22.54,135400.0,19.7404,19.8272,19.506,19.5667,135400.0
2007-11-13 10:00:00,22.53,22.56,22.47,22.49,205200.0,19.5581,19.5841,19.506,19.5233,205200.0
2007-11-13 10:30:00,22.5,22.7,22.48,22.64,152300.0,19.532,19.7056,19.5147,19.6536,152300.0
2007-11-13 11:00:00,22.65,22.71,22.52,22.58,150800.0,19.6622,19.7143,19.5494,19.6015,150800.0
2007-11-13 11:30:00,22.59,22.59,22.48,22.49,131800.0,19.6102,19.6102,19.5147,19.5233,131800.0
2007-11-13 12:00:00,22.5,22.66,22.49,22.63,113700.0,19.532,19.6709,19.5233,19.6449,113700.0
2007-11-13 12:30:00,22.64,22.64,22.59,22.63,81800.0,19.6536,19.6536,19.6102,19.6449,81800.0
2007-11-13 13:00:00,22.64,22.64,22.52,22.53,74500.0,19.6536,19.6536,19.5494,19.5581,74500.0
2007-11-13 13:30:00,22.53,22.77,22.52,22.76,94300.0,19.5581,19.7664,19.5494,19.7577,94300.0
2007-11-13 14:00:00,22.76,22.8,22.7,22.75,155400.0,19.7577,19.7924,19.7056,19.749,155400.0
2007-11-13 14:30:00,22.75,22.82,22.74,22.74,107500.0,19.749,19.8098,19.7404,19.7404,107500.0
2007-11-13 15:00:00,22.74,22.95,22.72,22.92,162700.0,19.7404,19.9227,19.723,19.8966,162700.0
2007-11-13 15:30:00,22.92,23.1,22.89,23.03,271900.0,19.8966,20.0529,19.8706,19.9921,271900.0
2007-11-14 09:30:00,23.04,23.12,22.79,22.83,75200.0,20.0008,20.0702,19.7838,19.8185,75200.0
2007-11-14 10:00:00,22.83,22.99,22.82,22.86,80000.0,19.8185,19.9574,19.8098,19.8445,80000.0
2007-11-14 10:30:00,22.87,22.88,22.79,22.82,81100.0,19.8532,19.8619,19.7838,19.8098,81100.0
2007-11-14 11:00:00,22.81,22.84,22.7,22.8,56800.0,19.8011,19.8272,19.7056,19.7924,56800.0
2007-11-14 11:30:00,22.81,22.86,22.78,22.83,44900.0,19.8011,19.8445,19.7751,19.8185,44900.0
2007-11-14 12:00:00,22.82,22.86,22.78,22.79,55800.0,19.8098,19.8445,19.7751,19.7838,55800.0
2007-11-14 12:30:00,22.79,22.89,22.78,22.8,56400.0,19.7838,19.8706,19.7751,19.7924,56400.0
2007-11-14 13:00:00,22.8,22.87,22.8,22.86,165000.0,19.7924,19.8532,19.7924,19.8445,165000.0
2007-11-14 13:30:00,22.87,22.87,22.75,22.75,52800.0,19.8532,19.8532,19.749,19.749,52800.0
2007-11-14 14:00:00,22.76,22.91,22.74,22.91,89900.0,19.7577,19.8879,19.7404,19.8879,89900.0
2007-11-14 14:30:00,22.91,22.92,22.86,22.86,92300.0,19.8879,19.8966,19.8445,19.8445,92300.0
2007-11-14 15:00:00,22.86,22.92,22.85,22.87,88500.0,19.8445,19.8966,19.8359,19.8532,88500.0
2007-11-14 15:30:00,22.87,22.88,22.62,22.65,134000.0,19.8532,19.8619,19.6362,19.6622,134000.0
2007-11-15 09:30:00,22.47,22.68,22.39,22.67,204500.0,19.506,19.6883,19.4365,19.6796,204500.0
2007-11-15 10:00:00,22.69,22.93,22.66,22.92,203100.0,19.697,19.9053,19.6709,19.8966,203100.0
2007-11-15 10:30:00,22.92,22.99,22.85,22.89,117300.0,19.8966,19.9574,19.8359,19.8706,117300.0
2007-11-15 11:00:00,22.89,23.12,22.88,23.11,83600.0,19.8706,20.0702,19.8619,20.0616,83600.0
2007-11-15 11:30:00,23.11,23.11,22.86,22.87,103100.0,20.0616,20.0616,19.8445,19.8532,103100.0
2007-11-15 12:00:00,22.87,22.95,22.85,22.93,133300.0,19.8532,19.9227,19.8359,19.9053,133300.0
2007-11-15 12:30:00,22.93,23.05,22.93,23.04,68800.0,19.9053,20.0095,19.9053,20.0008,68800.0
2007-11-15 13:00:00,23.03,23.09,22.99,23.08,68400.0,19.9921,20.0442,19.9574,20.0355,68400.0
2007-11-15 13:30:00,23.08,23.12,22.93,22.96,54100.0,20.0355,20.0702,19.9053,19.9313,54100.0
2007-11-15 14:00:00,22.96,22.99,22.9,22.97,67300.0,19.9313,19.9574,19.8793,19.94,67300.0
2007-11-15 14:30:00,22.96,23.03,22.85,22.85,102600.0,19.9313,19.9921,19.8359,19.8359,102600.0
2007-11-15 15:00:00,22.85,22.87,22.71,22.75,64400.0,19.8359,19.8532,19.7143,19.749,64400.0
2007-11-15 15:30:00,22.74,22.75,22.54,22.62,164500.0,19.7404,19.749,19.5667,19.6362,164500.0
2007-11-16 09:30:00,22.68,22.8,22.58,22.75,258000.0,19.6883,19.7924,19.6015,19.749,258000.0
2007-11-16 10:00:00,22.75,22.87,22.69,22.74,391800.0,19.749,19.8532,19.697,19.7404,391800.0
2007-11-16 10:30:00,22.74,22.79,22.66,22.77,66400.0,19.7404,19.7838,19.6709,19.7664,66400.0
2007-11-16 11:00:00,22.78,22.86,22.76,22.84,89600.0,19.7751,19.8445,19.7577,19.8272,89600.0
2007-11-16 11:30:00,22.83,23.09,22.82,23.07,275200.0,19.8185,20.0442,19.8098,20.0268,275200.0
2007-11-16 12:00:00,23.08,23.18,23.07,23.16,179000.0,20.0355,20.1223,20.0268,20.105,179000.0
2007-11-16 12:30:00,23.16,23.21,23.12,23.13,110200.0,20.105,20.1484,20.0702,20.0789,110200.0
2007-11-16 13:00:00,23.13,23.19,23.12,23.13,63700.0,20.0789,20.131,20.0702,20.0789,63700.0
2007-11-16 13:30:00,23.13,23.25,23.13,23.2,83600.0,20.0789,20.1831,20.0789,20.1397,83600.0
2007-11-16 14:00:00,23.19,23.2,23.15,23.18,87000.0,20.131,20.1397,20.0963,20.1223,87000.0
2007-11-16 14:30:00,23.18,23.2,23.08,23.14,121000.0,20.1223,20.1397,20.0355,20.0876,121000.0
2007-11-16 15:00:00,23.14,23.21,23.09,23.12,117500.0,20.0876,20.1484,20.0442,20.0702,117500.0
2007-11-16 15:30:00,23.11,23.34,23.1,23.28,304900.0,20.0616,20.2612,20.0529,20.2091,304900.0
2007-11-19 09:30:00,23.17,23.17,22.87,22.87,273300.0,20.1136,20.1136,19.8532,19.8532,273300.0
2007-11-19 10:00:00,22.86,23.12,22.82,23.09,93700.0,19.8445,20.0702,19.8098,20.0442,93700.0
2007-11-19 10:30:00,23.09,23.11,22.99,23.02,108900.0,20.0442,20.0616,19.9574,19.9834,108900.0
2007-11-19 11:00:00,23.02,23.06,22.87,23.0,258800.0,19.9834,20.0182,19.8532,19.9661,258800.0
2007-11-19 11:30:00,23.01,23.1,23.0,23.03,54300.0,19.9747,20.0529,19.9661,19.9921,54300.0
2007-11-19 12:00:00,23.04,23.11,23.02,23.04,54900.0,20.0008,20.0616,19.9834,20.0008,54900.0
2007-11-19 12:30:00,23.05,23.05,22.93,22.96,63300.0,20.0095,20.0095,19.9053,19.9313,63300.0
2007-11-19 13:00:00,22.97,23.0,22.9,22.96,71300.0,19.94,19.9661,19.8793,19.9313,71300.0
2007-11-19 13:30:00,22.97,23.02,22.93,22.94,71800.0,19.94,19.9834,19.9053,19.914,71800.0
2007-11-19 14:00:00,22.94,23.0,22.92,22.99,86400.0,19.914,19.9661,19.8966,19.9574,86400.0
2007-11-19 14:30:00,23.0,23.11,22.99,23.05,81600.0,19.9661,20.0616,19.9574,20.0095,81600.0
2007-11-19 15:00:00,23.06,23.16,22.98,23.08,154500.0,20.0182,20.105,19.9487,20.0355,154500.0
2007-11-19 15:30:00,23.09,23.13,22.95,22.97,186600.0,20.0442,20.0789,19.9227,19.94,186600.0
2007-11-20 09:30:00,22.92,23.69,22.92,23.29,82700.0,19.8966,20.565,19.8966,20.2178,82700.0
2007-11-20 10:00:00,23.29,23.41,23.26,23.37,65600.0,20.2178,20.322,20.1918,20.2873,65600.0
2007-11-20 10:30:00,23.36,23.6,23.35,23.48,167300.0,20.2786,20.4869,20.2699,20.3828,167300.0
2007-11-20 11:00:00,23.48,23.5,23.38,23.49,117100.0,20.3828,20.4001,20.2959,20.3914,117100.0
2007-11-20 11:30:00,23.48,23.53,23.45,23.45,73200.0,20.3828,20.4262,20.3567,20.3567,73200.0
2007-11-20 12:00:00,23.45,23.46,23.34,23.37,58200.0,20.3567,20.3654,20.2612,20.2873,58200.0
2007-11-20 12:30:00,23.37,23.38,23.26,23.28,79700.0,20.2873,20.2959,20.1918,20.2091,79700.0
2007-11-20 13:00:00,23.28,23.28,23.1,23.11,86700.0,20.2091,20.2091,20.0529,20.0616,86700.0
2007-11-20 13:30:00,23.11,23.22,23.11,23.14,85300.0,20.0616,20.157,20.0616,20.0876,85300.0
2007-11-20 14:00:00,23.14,23.27,23.05,23.07,112800.0,20.0876,20.2005,20.0095,20.0268,112800.0
2007-11-20 14:30:00,23.07,23.21,23.01,23.06,87700.0,20.0268,20.1484,19.9747,20.0182,87700.0
2007-11-20 15:00:00,23.06,23.21,23.01,23.17,139000.0,20.0182,20.1484,19.9747,20.1136,139000.0
2007-11-20 15:30:00,23.16,23.45,23.16,23.32,208300.0,20.105,20.3567,20.105,20.2439,208300.0
2007-11-21 09:30:00,23.11,23.22,22.97,23.15,35000.0,20.0616,20.157,19.94,20.0963,35000.0
2007-11-21 10:00:00,23.16,23.17,22.97,23.03,100100.0,20.105,20.1136,19.94,19.9921,100100.0
2007-11-21 10:30:00,23.02,23.09,22.85,22.94,115600.0,19.9834,20.0442,19.8359,19.914,115600.0
2007-11-21 11:00:00,22.92,22.94,22.75,22.87,73900.0,19.8966,19.914,19.749,19.8532,73900.0
2007-11-21 11:30:00,22.87,22.9,22.85,22.85,62200.0,19.8532,19.8793,19.8359,19.8359,62200.0
2007-11-21 12:00:00,22.85,22.93,22.79,22.8,64900.0,19.8359,19.9053,19.7838,19.7924,64900.0
2007-11-21 12:30:00,22.8,22.92,22.75,22.86,79600.0,19.7924,19.8966,19.749,19.8445,79600.0
2007-11-21 13:00:00,22.86,22.95,22.78,22.88,69100.0,19.8445,19.9227,19.7751,19.8619,69100.0
2007-11-21 13:30:00,22.88,22.94,22.86,22.93,48600.0,19.8619,19.914,19.8445,19.9053,48600.0
2007-11-21 14:00:00,22.93,22.99,22.84,22.97,95600.0,19.9053,19.9574,19.8272,19.94,95600.0
2007-11-21 14:30:00,22.96,22.97,22.86,22.95,66100.0,19.9313,19.94,19.8445,19.9227,66100.0
2007-11-21 15:00:00,22.95,23.0,22.86,22.86,152700.0,19.9227,19.9661,19.8445,19.8445,152700.0
2007-11-21 15:30:00,22.86,22.87,22.65,22.7,128100.0,19.8445,19.8532,19.6622,19.7056,128100.0
2007-11-23 09:30:00,22.75,23.0,22.67,22.96,61000.0,19.749,19.9661,19.6796,19.9313,61000.0
2007-11-23 10:00:00,22.96,23.18,22.94,23.1,101000.0,19.9313,20.1223,19.914,20.0529,101000.0
2007-11-23 10:30:00,23.07,23.22,23.07,23.22,46800.0,20.0268,20.157,20.0268,20.157,46800.0
2007-11-23 11:00:00,23.22,23.3,23.22,23.27,41300.0,20.157,20.2265,20.157,20.2005,41300.0
2007-11-23 11:30:00,23.27,23.43,23.27,23.41,44100.0,20.2005,20.3393,20.2005,20.322,44100.0
2007-11-23 12:00:00,23.41,23.42,23.33,23.38,36200.0,20.322,20.3307,20.2525,20.2959,36200.0
2007-11-23 12:30:00,23.38,23.49,23.35,23.48,92100.0,20.2959,20.3914,20.2699,20.3828,92100.0
2007-11-26 09:30:00,23.56,23.66,23.45,23.6,167000.0,20.4522,20.539,20.3567,20.4869,167000.0
2007-11-26 10:00:00,23.61,23.62,23.44,23.5,83100.0,20.4956,20.5043,20.348,20.4001,83100.0
2007-11-26 10:30:00,23.49,23.55,23.41,23.51,39800.0,20.3914,20.4435,20.322,20.4088,39800.0
2007-11-26 11:00:00,23.5,23.59,23.43,23.51,55600.0,20.4001,20.4782,20.3393,20.4088,55600.0
2007-11-26 11:30:00,23.51,23.65,23.5,23.57,37600.0,20.4088,20.5303,20.4001,20.4609,37600.0
2007-11-26 12:00:00,23.58,23.61,23.49,23.5,81200.0,20.4696,20.4956,20.3914,20.4001,81200.0
2007-11-26 12:30:00,23.5,23.53,23.44,23.49,87700.0,20.4001,20.4262,20.348,20.3914,87700.0
2007-11-26 13:00:00,23.5,23.51,23.48,23.48,54100.0,20.4001,20.4088,20.3828,20.3828,54100.0
2007-11-26 13:30:00,23.48,23.51,23.37,23.38,60400.0,20.3828,20.4088,20.2873,20.2959,60400.0
2007-11-26 14:00:00,23.4,23.43,23.38,23.4,54000.0,20.3133,20.3393,20.2959,20.3133,54000.0
2007-11-26 14:30:00,23.4,23.43,23.26,23.31,69600.0,20.3133,20.3393,20.1918,20.2352,69600.0
2007-11-26 15:00:00,23.31,23.33,23.24,23.24,141800.0,20.2352,20.2525,20.1744,20.1744,141800.0
2007-11-26 15:30:00,23.25,23.29,22.97,23.0,209400.0,20.1831,20.2178,19.94,19.9661,209400.0
2007-11-27 09:30:00,23.05,23.08,22.89,23.0,98500.0,20.0095,20.0355,19.8706,19.9661,98500.0
2007-11-27 10:00:00,22.99,23.11,22.92,23.09,90400.0,19.9574,20.0616,19.8966,20.0442,90400.0
2007-11-27 10:30:00,23.09,23.17,23.04,23.17,94100.0,20.0442,20.1136,20.0008,20.1136,94100.0
2007-11-27 11:00:00,23.18,23.3,23.15,23.24,64000.0,20.1223,20.2265,20.0963,20.1744,64000.0
2007-11-27 11:30:00,23.24,23.31,23.21,23.24,84000.0,20.1744,20.2352,20.1484,20.1744,84000.0
2007-11-27 12:00:00,23.24,23.26,23.16,23.24,76100.0,20.1744,20.1918,20.105,20.1744,76100.0
2007-11-27 12:30:00,23.24,23.39,23.24,23.28,83900.0,20.1744,20.3046,20.1744,20.2091,83900.0
2007-11-27 13:00:00,23.28,23.3,23.15,23.3,50300.0,20.2091,20.2265,20.0963,20.2265,50300.0
2007-11-27 13:30:00,23.3,23.31,23.18,23.22,42200.0,20.2265,20.2352,20.1223,20.157,42200.0
2007-11-27 14:00:00,23.23,23.27,23.14,23.2,107100.0,20.1657,20.2005,20.0876,20.1397,107100.0
2007-11-27 14:30:00,23.2,23.23,23.03,23.12,90700.0,20.1397,20.1657,19.9921,20.0702,90700.0
2007-11-27 15:00:00,23.13,23.28,23.03,23.14,132600.0,20.0789,20.2091,19.9921,20.0876,132600.0
2007-11-27 15:30:00,23.14,23.43,23.11,23.4,441100.0,20.0876,20.3393,20.0616,20.3133,441100.0
2007-11-28 09:30:00,23.64,23.79,23.47,23.77,67200.0,20.5216,20.6519,20.3741,20.6345,67200.0
2007-11-28 10:00:00,23.77,23.77,23.53,23.65,104200.0,20.6345,20.6345,20.4262,20.5303,104200.0
2007-11-28 10:30:00,23.65,23.65,23.52,23.54,123300.0,20.5303,20.5303,20.4175,20.4348,123300.0
2007-11-28 11:00:00,23.53,23.6,23.53,23.58,73300.0,20.4262,20.4869,20.4262,20.4696,73300.0
2007-11-28 11:30:00,23.58,23.65,23.55,23.6,99200.0,20.4696,20.5303,20.4435,20.4869,99200.0
2007-11-28 12:00:00,23.61,23.66,23.59,23.64,51900.0,20.4956,20.539,20.4782,20.5216,51900.0
2007-11-28 12:30:00,23.65,23.79,23.64,23.77,68400.0,20.5303,20.6519,20.5216,20.6345,68400.0
2007-11-28 13:00:00,23.79,23.92,23.78,23.91,58500.0,20.6519,20.7647,20.6432,20.756,58500.0
2007-11-28 13:30:00,23.92,24.0,23.9,24.0,66400.0,20.7647,20.8342,20.7473,20.8342,66400.0
2007-11-28 14:00:00,24.0,24.15,23.98,24.14,76600.0,20.8342,20.9644,20.8168,20.9557,76600.0
2007-11-28 14:30:00,24.14,24.25,24.14,24.18,93500.0,20.9557,21.0512,20.9557,20.9904,93500.0
2007-11-28 15:00:00,24.17,24.18,24.11,24.13,100100.0,20.9817,20.9904,20.9296,20.947,100100.0
2007-11-28 15:30:00,24.12,24.13,23.83,23.95,474000.0,20.9383,20.947,20.6866,20.7908,474000.0
2007-11-29 09:30:00,23.84,23.9,23.65,23.7,51300.0,20.6953,20.7473,20.5303,20.5737,51300.0
2007-11-29 10:00:00,23.68,23.75,23.55,23.73,39800.0,20.5564,20.6171,20.4435,20.5998,39800.0
2007-11-29 10:30:00,23.73,23.74,23.62,23.69,39000.0,20.5998,20.6085,20.5043,20.565,39000.0
2007-11-29 11:00:00,23.67,23.73,23.65,23.71,26300.0,20.5477,20.5998,20.5303,20.5824,26300.0
2007-11-29 11:30:00,23.72,23.86,23.72,23.85,25200.0,20.5911,20.7126,20.5911,20.7039,25200.0
2007-11-29 12:00:00,23.85,23.94,23.84,23.94,34700.0,20.7039,20.7821,20.6953,20.7821,34700.0
2007-11-29 12:30:00,23.93,23.94,23.77,23.77,43200.0,20.7734,20.7821,20.6345,20.6345,43200.0
2007-11-29 13:00:00,23.76,23.77,23.69,23.69,34600.0,20.6258,20.6345,20.565,20.565,34600.0
2007-11-29 13:30:00,23.71,23.79,23.67,23.76,54800.0,20.5824,20.6519,20.5477,20.6258,54800.0
2007-11-29 14:00:00,23.76,23.81,23.71,23.79,39000.0,20.6258,20.6692,20.5824,20.6519,39000.0
2007-11-29 14:30:00,23.78,23.78,23.73,23.76,49300.0,20.6432,20.6432,20.5998,20.6258,49300.0
2007-11-29 15:00:00,23.75,23.79,23.62,23.65,81600.0,20.6171,20.6519,20.5043,20.5303,81600.0
2007-11-29 15:30:00,23.65,23.68,23.6,23.65,132200.0,20.5303,20.5564,20.4869,20.5303,132200.0
2007-11-30 09:30:00,23.93,23.93,23.41,23.45,87000.0,20.7734,20.7734,20.322,20.3567,87000.0
2007-11-30 10:00:00,23.45,23.64,23.28,23.31,114200.0,20.3567,20.5216,20.2091,20.2352,114200.0
2007-11-30 10:30:00,23.3,23.31,23.19,23.28,116700.0,20.2265,20.2352,20.131,20.2091,116700.0
2007-11-30 11:00:00,23.28,23.29,23.12,23.2,138500.0,20.2091,20.2178,20.0702,20.1397,138500.0
2007-11-30 11:30:00,23.19,23.3,23.19,23.22,128300.0,20.131,20.2265,20.131,20.157,128300.0
2007-11-30 12:00:00,23.21,23.3,23.21,23.29,52800.0,20.1484,20.2265,20.1484,20.2178,52800.0
2007-11-30 12:30:00,23.3,23.39,23.29,23.38,47500.0,20.2265,20.3046,20.2178,20.2959,47500.0
2007-11-30 13:00:00,23.38,23.52,23.34,23.5,49400.0,20.2959,20.4175,20.2612,20.4001,49400.0
2007-11-30 13:30:00,23.5,23.52,23.4,23.45,59500.0,20.4001,20.4175,20.3133,20.3567,59500.0
2007-11-30 14:00:00,23.45,23.54,23.4,23.53,64500.0,20.3567,20.4348,20.3133,20.4262,64500.0
2007-11-30 14:30:00,23.53,23.65,23.5,23.58,127500.0,20.4262,20.5303,20.4001,20.4696,127500.0
2007-11-30 15:00:00,23.57,23.59,23.42,23.5,124700.0,20.4609,20.4782,20.3307,20.4001,124700.0
2007-11-30 15:30:00,23.51,23.54,23.45,23.5,252300.0,20.4088,20.4348,20.3567,20.4001,252300.0
2007-12-03 09:30:00,23.6,23.68,23.19,23.48,124000.0,20.4869,20.5564,20.131,20.3828,124000.0
2007-12-03 10:00:00,23.47,23.52,23.33,23.49,68800.0,20.3741,20.4175,20.2525,20.3914,68800.0
2007-12-03 10:30:00,23.5,23.61,23.44,23.45,119400.0,20.4001,20.4956,20.348,20.3567,119400.0
2007-12-03 11:00:00,23.45,23.45,23.38,23.44,57900.0,20.3567,20.3567,20.2959,20.348,57900.0
2007-12-03 11:30:00,23.43,23.56,23.42,23.53,52500.0,20.3393,20.4522,20.3307,20.4262,52500.0
2007-12-03 12:00:00,23.53,23.66,23.53,23.65,44700.0,20.4262,20.539,20.4262,20.5303,44700.0
2007-12-03 12:30:00,23.64,23.82,23.64,23.82,62500.0,20.5216,20.6779,20.5216,20.6779,62500.0
2007-12-03 13:00:00,23.82,23.89,23.76,23.87,59600.0,20.6779,20.7387,20.6258,20.7213,59600.0
2007-12-03 13:30:00,23.87,23.87,23.59,23.61,47500.0,20.7213,20.7213,20.4782,20.4956,47500.0
2007-12-03 14:00:00,23.62,23.68,23.57,23.62,44800.0,20.5043,20.5564,20.4609,20.5043,44800.0
2007-12-03 14:30:00,23.62,23.73,23.59,23.73,49900.0,20.5043,20.5998,20.4782,20.5998,49900.0
2007-12-03 15:00:00,23.74,23.81,23.66,23.77,69500.0,20.6085,20.6692,20.539,20.6345,69500.0
2007-12-03 15:30:00,23.76,23.76,23.68,23.68,131700.0,20.6258,20.6258,20.5564,20.5564,131700.0
2007-12-04 09:30:00,23.6,23.87,23.51,23.72,83100.0,20.4869,20.7213,20.4088,20.5911,83100.0
2007-12-04 10:00:00,23.72,23.72,23.55,23.67,57500.0,20.5911,20.5911,20.4435,20.5477,57500.0
2007-12-04 10:30:00,23.67,23.81,23.66,23.7,85200.0,20.5477,20.6692,20.539,20.5737,85200.0
2007-12-04 11:00:00,23.7,23.7,23.58,23.59,70400.0,20.5737,20.5737,20.4696,20.4782,70400.0
2007-12-04 11:30:00,23.58,23.77,23.57,23.71,101600.0,20.4696,20.6345,20.4609,20.5824,101600.0
2007-12-04 12:00:00,23.7,23.84,23.7,23.83,56200.0,20.5737,20.6953,20.5737,20.6866,56200.0
2007-12-04 12:30:00,23.83,23.95,23.79,23.95,57200.0,20.6866,20.7908,20.6519,20.7908,57200.0
2007-12-04 13:00:00,23.94,24.04,23.93,24.02,67900.0,20.7821,20.8689,20.7734,20.8515,67900.0
2007-12-04 13:30:00,24.03,24.1,24.01,24.04,78400.0,20.8602,20.921,20.8428,20.8689,78400.0
2007-12-04 14:00:00,24.04,24.05,23.92,24.02,80700.0,20.8689,20.8776,20.7647,20.8515,80700.0
2007-12-04 14:30:00,24.02,24.03,23.97,24.03,84400.0,20.8515,20.8602,20.8081,20.8602,84400.0
2007-12-04 15:00:00,24.03,24.05,23.93,23.93,112900.0,20.8602,20.8776,20.7734,20.7734,112900.0
2007-12-04 15:30:00,23.93,24.0,23.75,23.77,248600.0,20.7734,20.8342,20.6171,20.6345,248600.0
2007-12-05 09:30:00,23.99,23.99,23.8,23.85,36900.0,20.8255,20.8255,20.6605,20.7039,36900.0
2007-12-05 10:00:00,23.85,23.99,23.82,23.96,54700.0,20.7039,20.8255,20.6779,20.7994,54700.0
2007-12-05 10:30:00,23.95,23.96,23.82,23.88,57900.0,20.7908,20.7994,20.6779,20.73,57900.0
2007-12-05 11:00:00,23.88,23.98,23.84,23.93,80900.0,20.73,20.8168,20.6953,20.7734,80900.0
2007-12-05 11:30:00,23.94,24.02,23.92,23.99,41800.0,20.7821,20.8515,20.7647,20.8255,41800.0
2007-12-05 12:00:00,24.0,24.0,23.91,23.94,27100.0,20.8342,20.8342,20.756,20.7821,27100.0
2007-12-05 12:30:00,23.94,23.94,23.76,23.79,58500.0,20.7821,20.7821,20.6258,20.6519,58500.0
2007-12-05 13:00:00,23.79,23.82,23.72,23.75,84800.0,20.6519,20.6779,20.5911,20.6171,84800.0
2007-12-05 13:30:00,23.75,23.78,23.71,23.76,58200.0,20.6171,20.6432,20.5824,20.6258,58200.0
2007-12-05 14:00:00,23.76,23.76,23.57,23.66,82700.0,20.6258,20.6258,20.4609,20.539,82700.0
2007-12-05 14:30:00,23.66,23.75,23.61,23.62,96100.0,20.539,20.6171,20.4956,20.5043,96100.0
2007-12-05 15:00:00,23.62,23.63,23.56,23.59,133200.0,20.5043,20.513,20.4522,20.4782,133200.0
2007-12-05 15:30:00,23.59,23.64,23.55,23.63,280700.0,20.4782,20.5216,20.4435,20.513,280700.0
2007-12-06 09:30:00,23.62,23.67,23.49,23.63,39200.0,20.5043,20.5477,20.3914,20.513,39200.0
2007-12-06 10:00:00,23.63,23.75,23.59,23.71,35900.0,20.513,20.6171,20.4782,20.5824,35900.0
2007-12-06 10:30:00,23.71,23.94,23.7,23.91,102300.0,20.5824,20.7821,20.5737,20.756,102300.0
2007-12-06 11:00:00,23.91,24.14,23.88,24.12,519300.0,20.756,20.9557,20.73,20.9383,519300.0
2007-12-06 11:30:00,24.12,24.12,24.03,24.1,38500.0,20.9383,20.9383,20.8602,20.921,38500.0
2007-12-06 12:00:00,24.1,24.18,23.99,24.02,78800.0,20.921,20.9904,20.8255,20.8515,78800.0
2007-12-06 12:30:00,24.02,24.26,24.02,24.26,66300.0,20.8515,21.0599,20.8515,21.0599,66300.0
2007-12-06 13:00:00,24.25,24.27,24.15,24.16,47500.0,21.0512,21.0685,20.9644,20.9731,47500.0
2007-12-06 13:30:00,24.16,24.34,24.15,24.32,70000.0,20.9731,21.1293,20.9644,21.1119,70000.0
2007-12-06 14:00:00,24.31,24.36,24.29,24.36,47300.0,21.1033,21.1467,21.0859,21.1467,47300.0
2007-12-06 14:30:00,24.36,24.58,24.36,24.49,93900.0,21.1467,21.3376,21.1467,21.2595,93900.0
2007-12-06 15:00:00,24.49,24.59,24.47,24.59,81400.0,21.2595,21.3463,21.2422,21.3463,81400.0
2007-12-06 15:30:00,24.59,24.93,24.58,24.81,315900.0,21.3463,21.6415,21.3376,21.5373,315900.0
2007-12-07 09:30:00,24.86,24.97,24.67,24.71,67300.0,21.5807,21.6762,21.4158,21.4505,67300.0
2007-12-07 10:00:00,24.69,24.69,24.53,24.55,101700.0,21.4331,21.4331,21.2942,21.3116,101700.0
2007-12-07 10:30:00,24.55,24.55,24.42,24.46,160100.0,21.3116,21.3116,21.1988,21.2335,160100.0
2007-12-07 11:00:00,24.45,24.46,24.32,24.35,248700.0,21.2248,21.2335,21.1119,21.138,248700.0
2007-12-07 11:30:00,24.35,24.38,24.21,24.22,152500.0,21.138,21.164,21.0165,21.0251,152500.0
2007-12-07 12:00:00,24.23,24.26,24.17,24.19,61900.0,21.0338,21.0599,20.9817,20.9991,61900.0
2007-12-07 12:30:00,24.19,24.19,24.05,24.06,75300.0,20.9991,20.9991,20.8776,20.8862,75300.0
2007-12-07 13:00:00,24.07,24.08,23.95,23.97,114800.0,20.8949,20.9036,20.7908,20.8081,114800.0
2007-12-07 13:30:00,23.97,24.05,23.89,23.9,77800.0,20.8081,20.8776,20.7387,20.7473,77800.0
2007-12-07 14:00:00,23.9,23.94,23.86,23.92,64100.0,20.7473,20.7821,20.7126,20.7647,64100.0
2007-12-07 14:30:00,23.92,24.0,23.91,23.97,61500.0,20.7647,20.8342,20.756,20.8081,61500.0
2007-12-07 15:00:00,23.98,24.09,23.91,23.99,98300.0,20.8168,20.9123,20.756,20.8255,98300.0
2007-12-07 15:30:00,23.99,24.03,23.88,23.95,161700.0,20.8255,20.8602,20.73,20.7908,161700.0
2007-12-10 09:30:00,23.94,23.99,23.53,23.9,122900.0,20.7821,20.8255,20.4262,20.7473,122900.0
2007-12-10 10:00:00,23.89,24.14,23.85,24.13,166900.0,20.7387,20.9557,20.7039,20.947,166900.0
2007-12-10 10:30:00,24.12,24.2,24.11,24.15,124600.0,20.9383,21.0078,20.9296,20.9644,124600.0
2007-12-10 11:00:00,24.14,24.17,24.02,24.04,130600.0,20.9557,20.9817,20.8515,20.8689,130600.0
2007-12-10 11:30:00,24.03,24.15,24.02,24.15,96900.0,20.8602,20.9644,20.8515,20.9644,96900.0
2007-12-10 12:00:00,24.14,24.22,24.09,24.12,114700.0,20.9557,21.0251,20.9123,20.9383,114700.0
2007-12-10 12:30:00,24.12,24.13,24.03,24.03,103000.0,20.9383,20.947,20.8602,20.8602,103000.0
2007-12-10 13:00:00,24.04,24.04,23.98,23.99,120400.0,20.8689,20.8689,20.8168,20.8255,120400.0
2007-12-10 13:30:00,23.99,24.05,23.98,23.99,98300.0,20.8255,20.8776,20.8168,20.8255,98300.0
2007-12-10 14:00:00,23.99,24.08,23.97,23.99,146700.0,20.8255,20.9036,20.8081,20.8255,146700.0
2007-12-10 14:30:00,23.99,24.05,23.95,23.98,90400.0,20.8255,20.8776,20.7908,20.8168,90400.0
2007-12-10 15:00:00,23.98,24.1,23.95,23.96,96900.0,20.8168,20.921,20.7908,20.7994,96900.0
2007-12-10 15:30:00,23.97,24.05,23.86,24.05,150400.0,20.8081,20.8776,20.7126,20.8776,150400.0
2007-12-11 09:30:00,24.02,24.21,23.96,24.08,172200.0,20.8515,21.0165,20.7994,20.9036,172200.0
2007-12-11 10:00:00,24.08,24.1,23.94,23.96,68000.0,20.9036,20.921,20.7821,20.7994,68000.0
2007-12-11 10:30:00,23.97,24.0,23.92,23.93,23300.0,20.8081,20.8342,20.7647,20.7734,23300.0
2007-12-11 11:00:00,23.93,23.99,23.91,23.98,30800.0,20.7734,20.8255,20.756,20.8168,30800.0
2007-12-11 11:30:00,23.98,24.0,23.92,23.92,41200.0,20.8168,20.8342,20.7647,20.7647,41200.0
2007-12-11 12:00:00,23.92,23.96,23.92,23.94,25300.0,20.7647,20.7994,20.7647,20.7821,25300.0
2007-12-11 12:30:00,23.95,23.96,23.89,23.94,63700.0,20.7908,20.7994,20.7387,20.7821,63700.0
2007-12-11 13:00:00,23.95,23.95,23.82,23.84,53000.0,20.7908,20.7908,20.6779,20.6953,53000.0
2007-12-11 13:30:00,23.84,23.91,23.78,23.91,53700.0,20.6953,20.756,20.6432,20.756,53700.0
2007-12-11 14:00:00,23.91,23.97,22.68,23.4,203400.0,20.756,20.8081,19.6883,20.3133,203400.0
2007-12-11 14:30:00,23.4,23.47,23.2,23.28,200800.0,20.3133,20.3741,20.1397,20.2091,200800.0
2007-12-11 15:00:00,23.27,23.31,23.15,23.21,162400.0,20.2005,20.2352,20.0963,20.1484,162400.0
2007-12-11 15:30:00,23.19,23.26,23.05,23.05,150700.0,20.131,20.1918,20.0095,20.0095,150700.0
2007-12-12 09:30:00,23.32,23.94,23.32,23.87,136600.0,20.2439,20.7821,20.2439,20.7213,136600.0
2007-12-12 10:00:00,23.89,23.98,23.77,23.93,131400.0,20.7387,20.8168,20.6345,20.7734,131400.0
2007-12-12 10:30:00,23.92,23.94,23.81,23.84,237200.0,20.7647,20.7821,20.6692,20.6953,237200.0
2007-12-12 11:00:00,23.83,24.08,23.83,24.06,111400.0,20.6866,20.9036,20.6866,20.8862,111400.0
2007-12-12 11:30:00,24.07,24.29,24.07,24.18,73700.0,20.8949,21.0859,20.8949,20.9904,73700.0
2007-12-12 12:00:00,24.19,24.19,24.0,24.0,67600.0,20.9991,20.9991,20.8342,20.8342,67600.0
2007-12-12 12:30:00,24.0,24.0,23.85,23.96,79000.0,20.8342,20.8342,20.7039,20.7994,79000.0
2007-12-12 13:00:00,23.98,24.0,23.93,23.93,43900.0,20.8168,20.8342,20.7734,20.7734,43900.0
2007-12-12 13:30:00,23.93,24.04,23.92,24.0,83600.0,20.7734,20.8689,20.7647,20.8342,83600.0
2007-12-12 14:00:00,23.99,24.01,23.85,23.87,71400.0,20.8255,20.8428,20.7039,20.7213,71400.0
2007-12-12 14:30:00,23.87,23.99,23.85,23.88,116500.0,20.7213,20.8255,20.7039,20.73,116500.0
2007-12-12 15:00:00,23.88,23.89,23.71,23.81,148200.0,20.73,20.7387,20.5824,20.6692,148200.0
2007-12-12 15:30:00,23.8,24.0,23.63,23.99,253800.0,20.6605,20.8342,20.513,20.8255,253800.0
2007-12-13 09:30:00,23.76,24.02,23.69,23.96,110700.0,20.6258,20.8515,20.565,20.7994,110700.0
2007-12-13 10:00:00,23.97,24.31,23.9,24.26,179000.0,20.8081,21.1033,20.7473,21.0599,179000.0
2007-12-13 10:30:00,24.25,24.28,24.18,24.2,98200.0,21.0512,21.0772,20.9904,21.0078,98200.0
2007-12-13 11:00:00,24.2,24.29,24.19,24.21,151400.0,21.0078,21.0859,20.9991,21.0165,151400.0
2007-12-13 11:30:00,24.2,24.37,24.2,24.33,89400.0,21.0078,21.1554,21.0078,21.1206,89400.0
2007-12-13 12:00:00,24.33,24.49,24.3,24.43,163900.0,21.1206,21.2595,21.0946,21.2074,163900.0
2007-12-13 12:30:00,24.43,24.55,24.41,24.51,94000.0,21.2074,21.3116,21.1901,21.2769,94000.0
2007-12-13 13:00:00,24.51,24.53,24.41,24.48,139900.0,21.2769,21.2942,21.1901,21.2508,139900.0
2007-12-13 13:30:00,24.48,24.5,24.32,24.35,91900.0,21.2508,21.2682,21.1119,21.138,91900.0
2007-12-13 14:00:00,24.36,24.44,24.32,24.33,136900.0,21.1467,21.2161,21.1119,21.1206,136900.0
2007-12-13 14:30:00,24.33,24.37,24.32,24.32,96300.0,21.1206,21.1554,21.1119,21.1119,96300.0
2007-12-13 15:00:00,24.33,24.34,24.14,24.26,231700.0,21.1206,21.1293,20.9557,21.0599,231700.0
2007-12-13 15:30:00,24.25,24.36,24.16,24.36,196600.0,21.0512,21.1467,20.9731,21.1467,196600.0
2007-12-14 09:30:00,24.28,24.41,24.2,24.36,101400.0,21.0772,21.1901,21.0078,21.1467,101400.0
2007-12-14 10:00:00,24.36,24.36,24.18,24.3,69100.0,21.1467,21.1467,20.9904,21.0946,69100.0
2007-12-14 10:30:00,24.3,24.63,24.27,24.57,299400.0,21.0946,21.3811,21.0685,21.329,299400.0
2007-12-14 11:00:00,24.58,24.59,24.38,24.49,70400.0,21.3376,21.3463,21.164,21.2595,70400.0
2007-12-14 11:30:00,24.49,24.52,24.44,24.49,52000.0,21.2595,21.2856,21.2161,21.2595,52000.0
2007-12-14 12:00:00,24.49,24.51,24.44,24.47,51800.0,21.2595,21.2769,21.2161,21.2422,51800.0
2007-12-14 12:30:00,24.47,24.5,24.43,24.45,72700.0,21.2422,21.2682,21.2074,21.2248,72700.0
2007-12-14 13:00:00,24.45,24.47,24.39,24.44,116200.0,21.2248,21.2422,21.1727,21.2161,116200.0
2007-12-14 13:30:00,24.44,24.49,24.39,24.49,74000.0,21.2161,21.2595,21.1727,21.2595,74000.0
2007-12-14 14:00:00,24.48,24.53,24.43,24.48,95000.0,21.2508,21.2942,21.2074,21.2508,95000.0
2007-12-14 14:30:00,24.49,24.54,24.41,24.45,129800.0,21.2595,21.3029,21.1901,21.2248,129800.0
2007-12-14 15:00:00,24.45,24.51,24.4,24.5,222600.0,21.2248,21.2769,21.1814,21.2682,222600.0
2007-12-14 15:30:00,24.5,24.55,24.34,24.41,261900.0,21.2682,21.3116,21.1293,21.1901,261900.0
2007-12-17 09:30:00,24.25,24.35,24.02,24.15,60900.0,21.0512,21.138,20.8515,20.9644,60900.0
2007-12-17 10:00:00,24.14,24.41,24.14,24.32,76400.0,20.9557,21.1901,20.9557,21.1119,76400.0
2007-12-17 10:30:00,24.33,24.49,24.3,24.47,73800.0,21.1206,21.2595,21.0946,21.2422,73800.0
2007-12-17 11:00:00,24.49,24.6,24.49,24.57,260700.0,21.2595,21.355,21.2595,21.329,260700.0
2007-12-17 11:30:00,24.57,24.59,24.53,24.56,66800.0,21.329,21.3463,21.2942,21.3203,66800.0
2007-12-17 12:00:00,24.56,24.58,24.44,24.47,39600.0,21.3203,21.3376,21.2161,21.2422,39600.0
2007-12-17 12:30:00,24.47,24.6,24.45,24.6,154000.0,21.2422,21.355,21.2248,21.355,154000.0
2007-12-17 13:00:00,24.6,24.63,24.49,24.57,61100.0,21.355,21.3811,21.2595,21.329,61100.0
2007-12-17 13:30:00,24.57,24.58,24.4,24.47,59000.0,21.329,21.3376,21.1814,21.2422,59000.0
2007-12-17 14:00:00,24.49,24.62,24.46,24.57,69700.0,21.2595,21.3724,21.2335,21.329,69700.0
2007-12-17 14:30:00,24.57,24.61,24.45,24.46,57200.0,21.329,21.3637,21.2248,21.2335,57200.0
2007-12-17 15:00:00,24.47,24.51,24.4,24.4,145800.0,21.2422,21.2769,21.1814,21.1814,145800.0
2007-12-17 15:30:00,24.41,24.5,24.34,24.41,247200.0,21.1901,21.2682,21.1293,21.1901,247200.0
2007-12-18 09:30:00,24.53,24.58,24.36,24.46,162300.0,21.2942,21.3376,21.1467,21.2335,162300.0
2007-12-18 10:00:00,24.46,24.54,24.4,24.4,114900.0,21.2335,21.3029,21.1814,21.1814,114900.0
2007-12-18 10:30:00,24.41,24.45,24.35,24.43,87200.0,21.1901,21.2248,21.138,21.2074,87200.0
2007-12-18 11:00:00,24.42,24.42,24.2,24.24,114000.0,21.1988,21.1988,21.0078,21.0425,114000.0
2007-12-18 11:30:00,24.24,24.36,24.22,24.27,106700.0,21.0425,21.1467,21.0251,21.0685,106700.0
2007-12-18 12:00:00,24.28,24.34,24.24,24.3,96500.0,21.0772,21.1293,21.0425,21.0946,96500.0
2007-12-18 12:30:00,24.3,24.36,24.25,24.25,109500.0,21.0946,21.1467,21.0512,21.0512,109500.0
2007-12-18 13:00:00,24.25,24.4,24.2,24.35,111800.0,21.0512,21.1814,21.0078,21.138,111800.0
2007-12-18 13:30:00,24.34,24.45,24.25,24.29,79700.0,21.1293,21.2248,21.0512,21.0859,79700.0
2007-12-18 14:00:00,24.3,24.4,24.27,24.35,86600.0,21.0946,21.1814,21.0685,21.138,86600.0
2007-12-18 14:30:00,24.34,24.38,24.32,24.36,87400.0,21.1293,21.164,21.1119,21.1467,87400.0
2007-12-18 15:00:00,24.37,24.5,24.35,24.45,458700.0,21.1554,21.2682,21.138,21.2248,458700.0
2007-12-18 15:30:00,24.45,24.51,24.35,24.37,180700.0,21.2248,21.2769,21.138,21.1554,180700.0
2007-12-19 09:30:00,24.41,24.5,24.2,24.42,55300.0,21.1901,21.2682,21.0078,21.1988,55300.0
2007-12-19 10:00:00,24.42,24.48,24.15,24.19,87300.0,21.1988,21.2508,20.9644,20.9991,87300.0
2007-12-19 10:30:00,24.18,24.31,24.15,24.15,53400.0,20.9904,21.1033,20.9644,20.9644,53400.0
2007-12-19 11:00:00,24.15,24.23,24.01,24.04,81400.0,20.9644,21.0338,20.8428,20.8689,81400.0
2007-12-19 11:30:00,24.02,24.03,23.81,23.83,104200.0,20.8515,20.8602,20.6692,20.6866,104200.0
2007-12-19 12:00:00,23.82,24.09,23.81,24.08,63000.0,20.6779,20.9123,20.6692,20.9036,63000.0
2007-12-19 12:30:00,24.07,24.07,23.89,23.99,52100.0,20.8949,20.8949,20.7387,20.8255,52100.0
2007-12-19 13:00:00,23.99,23.99,23.89,23.92,45900.0,20.8255,20.8255,20.7387,20.7647,45900.0
2007-12-19 13:30:00,23.93,23.97,23.79,23.89,56000.0,20.7734,20.8081,20.6519,20.7387,56000.0
2007-12-19 14:00:00,23.89,24.1,23.88,24.06,84600.0,20.7387,20.921,20.73,20.8862,84600.0
2007-12-19 14:30:00,24.06,24.1,23.96,24.04,56900.0,20.8862,20.921,20.7994,20.8689,56900.0
2007-12-19 15:00:00,24.04,24.08,23.96,23.98,84600.0,20.8689,20.9036,20.7994,20.8168,84600.0
2007-12-19 15:30:00,23.97,24.04,23.92,23.96,193900.0,20.8081,20.8689,20.7647,20.7994,193900.0
2007-12-20 09:30:00,24.12,24.48,24.1,24.42,105800.0,20.9383,21.2508,20.921,21.1988,105800.0
2007-12-20 10:00:00,24.42,24.42,24.14,24.2,144400.0,21.1988,21.1988,20.9557,21.0078,144400.0
2007-12-20 10:30:00,24.2,24.2,23.92,23.94,132900.0,21.0078,21.0078,20.7647,20.7821,132900.0
2007-12-20 11:00:00,23.94,23.94,23.88,23.93,92100.0,20.7821,20.7821,20.73,20.7734,92100.0
2007-12-20 11:30:00,23.92,24.01,23.86,23.95,239300.0,20.7647,20.8428,20.7126,20.7908,239300.0
2007-12-20 12:00:00,23.94,23.94,23.86,23.89,63200.0,20.7821,20.7821,20.7126,20.7387,63200.0
2007-12-20 12:30:00,23.9,23.92,23.77,23.77,86000.0,20.7473,20.7647,20.6345,20.6345,86000.0
2007-12-20 13:00:00,23.78,24.01,23.77,23.94,65600.0,20.6432,20.8428,20.6345,20.7821,65600.0
2007-12-20 13:30:00,23.94,24.11,23.93,24.1,57600.0,20.7821,20.9296,20.7734,20.921,57600.0
2007-12-20 14:00:00,24.1,24.18,24.02,24.17,87700.0,20.921,20.9904,20.8515,20.9817,87700.0
2007-12-20 14:30:00,24.16,24.24,24.12,24.16,46600.0,20.9731,21.0425,20.9383,20.9731,46600.0
2007-12-20 15:00:00,24.16,24.17,24.04,24.06,131800.0,20.9731,20.9817,20.8689,20.8862,131800.0
2007-12-20 15:30:00,24.05,24.11,23.98,24.1,235100.0,20.8776,20.9296,20.8168,20.921,235100.0
2007-12-21 09:30:00,24.24,24.44,24.06,24.3,433000.0,21.0425,21.2161,20.8862,21.0946,433000.0
2007-12-21 10:00:00,24.31,24.36,24.18,24.28,66100.0,21.1033,21.1467,20.9904,21.0772,66100.0
2007-12-21 10:30:00,24.28,24.3,24.08,24.08,70500.0,21.0772,21.0946,20.9036,20.9036,70500.0
2007-12-21 11:00:00,24.08,24.14,24.03,24.1,60800.0,20.9036,20.9557,20.8602,20.921,60800.0
2007-12-21 11:30:00,24.11,24.21,24.09,24.19,69800.0,20.9296,21.0165,20.9123,20.9991,69800.0
2007-12-21 12:00:00,24.19,24.28,24.17,24.28,55200.0,20.9991,21.0772,20.9817,21.0772,55200.0
2007-12-21 12:30:00,24.27,24.28,24.25,24.27,62100.0,21.0685,21.0772,21.0512,21.0685,62100.0
2007-12-21 13:00:00,24.27,24.34,24.23,24.27,88700.0,21.0685,21.1293,21.0338,21.0685,88700.0
2007-12-21 13:30:00,24.28,24.31,24.28,24.3,26300.0,21.0772,21.1033,21.0772,21.0946,26300.0
2007-12-21 14:00:00,24.3,24.35,24.28,24.32,49400.0,21.0946,21.138,21.0772,21.1119,49400.0
2007-12-21 14:30:00,24.32,24.38,24.32,24.37,43700.0,21.1119,21.164,21.1119,21.1554,43700.0
2007-12-21 15:00:00,24.36,24.41,24.35,24.37,78300.0,21.1467,21.1901,21.138,21.1554,78300.0
2007-12-21 15:30:00,24.37,24.39,24.36,24.38,91200.0,21.1554,21.1727,21.1467,21.164,91200.0
2007-12-24 09:30:00,24.17,24.72,24.17,24.69,61600.0,20.9817,21.4592,20.9817,21.4331,61600.0
2007-12-24 10:00:00,24.7,24.89,24.7,24.87,66700.0,21.4418,21.6068,21.4418,21.5894,66700.0
2007-12-24 10:30:00,24.87,24.94,24.83,24.88,39800.0,21.5894,21.6502,21.5547,21.5981,39800.0
2007-12-24 11:00:00,24.88,24.97,24.87,24.92,37200.0,21.5981,21.6762,21.5894,21.6328,37200.0
2007-12-24 11:30:00,24.92,24.93,24.77,24.8,66300.0,21.6328,21.6415,21.5026,21.5286,66300.0
2007-12-24 12:00:00,24.8,24.87,24.8,24.85,31200.0,21.5286,21.5894,21.5286,21.572,31200.0
2007-12-24 12:30:00,24.85,24.94,24.81,24.93,63200.0,21.572,21.6502,21.5373,21.6415,63200.0
2007-12-24 13:00:00,24.92,24.92,24.91,24.91,3500.0,21.6328,21.6328,21.6241,21.6241,3500.0
2007-12-24 13:30:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:00:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 14:30:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:00:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-24 15:30:00,24.91,24.91,24.91,24.91,0.0,21.6241,21.6241,21.6241,21.6241,0.0
2007-12-26 09:30:00,24.9,24.9,24.61,24.64,36800.0,21.6154,21.6154,21.3637,21.3897,36800.0
2007-12-26 10:00:00,24.62,24.65,24.56,24.56,37100.0,21.3724,21.3984,21.3203,21.3203,37100.0
2007-12-26 10:30:00,24.57,24.57,24.55,24.55,26100.0,21.329,21.329,21.3116,21.3116,26100.0
2007-12-26 11:00:00,24.55,24.55,24.42,24.42,42200.0,21.3116,21.3116,21.1988,21.1988,42200.0
2007-12-26 11:30:00,24.43,24.43,24.36,24.39,69700.0,21.2074,21.2074,21.1467,21.1727,69700.0
2007-12-26 12:00:00,24.4,24.48,24.39,24.47,20900.0,21.1814,21.2508,21.1727,21.2422,20900.0
2007-12-26 12:30:00,24.48,24.58,24.48,24.56,34400.0,21.2508,21.3376,21.2508,21.3203,34400.0
2007-12-26 13:00:00,24.57,24.61,24.56,24.59,30900.0,21.329,21.3637,21.3203,21.3463,30900.0
2007-12-26 13:30:00,24.6,24.65,24.58,24.64,35200.0,21.355,21.3984,21.3376,21.3897,35200.0
2007-12-26 14:00:00,24.64,24.65,24.59,24.62,26100.0,21.3897,21.3984,21.3463,21.3724,26100.0
2007-12-26 14:30:00,24.61,24.62,24.61,24.61,28300.0,21.3637,21.3724,21.3637,21.3637,28300.0
2007-12-26 15:00:00,24.61,24.62,24.52,24.52,53900.0,21.3637,21.3724,21.2856,21.2856,53900.0
2007-12-26 15:30:00,24.52,24.58,24.48,24.55,108000.0,21.2856,21.3376,21.2508,21.3116,108000.0
2007-12-27 09:30:00,24.41,24.5,24.4,24.43,39300.0,21.1901,21.2682,21.1814,21.2074,39300.0
2007-12-27 10:00:00,24.46,24.5,24.41,24.42,30500.0,21.2335,21.2682,21.1901,21.1988,30500.0
2007-12-27 10:30:00,24.41,24.41,24.22,24.24,44500.0,21.1901,21.1901,21.0251,21.0425,44500.0
2007-12-27 11:00:00,24.24,24.27,24.13,24.27,57500.0,21.0425,21.0685,20.947,21.0685,57500.0
2007-12-27 11:30:00,24.27,24.29,24.25,24.26,17300.0,21.0685,21.0859,21.0512,21.0599,17300.0
2007-12-27 12:00:00,24.26,24.28,24.23,24.25,29000.0,21.0599,21.0772,21.0338,21.0512,29000.0
2007-12-27 12:30:00,24.25,24.25,24.18,24.23,25300.0,21.0512,21.0512,20.9904,21.0338,25300.0
2007-12-27 13:00:00,24.23,24.29,24.21,24.29,35000.0,21.0338,21.0859,21.0165,21.0859,35000.0
2007-12-27 13:30:00,24.29,24.34,24.26,24.3,40800.0,21.0859,21.1293,21.0599,21.0946,40800.0
2007-12-27 14:00:00,24.3,24.4,24.29,24.36,27800.0,21.0946,21.1814,21.0859,21.1467,27800.0
2007-12-27 14:30:00,24.35,24.36,24.25,24.32,35500.0,21.138,21.1467,21.0512,21.1119,35500.0
2007-12-27 15:00:00,24.33,24.4,24.29,24.34,72100.0,21.1206,21.1814,21.0859,21.1293,72100.0
2007-12-27 15:30:00,24.33,24.33,24.18,24.24,64500.0,21.1206,21.1206,20.9904,21.0425,64500.0
2007-12-28 09:30:00,24.46,24.46,24.21,24.23,156300.0,21.2335,21.2335,21.0165,21.0338,156300.0
2007-12-28 10:00:00,24.23,24.29,24.13,24.28,41600.0,21.0338,21.0859,20.947,21.0772,41600.0
2007-12-28 10:30:00,24.29,24.32,24.26,24.32,7100.0,21.0859,21.1119,21.0599,21.1119,7100.0
2007-12-28 11:00:00,24.32,24.32,24.26,24.28,41500.0,21.1119,21.1119,21.0599,21.0772,41500.0
2007-12-28 11:30:00,24.29,24.47,24.28,24.45,47800.0,21.0859,21.2422,21.0772,21.2248,47800.0
2007-12-28 12:00:00,24.44,24.49,24.44,24.45,26100.0,21.2161,21.2595,21.2161,21.2248,26100.0
2007-12-28 12:30:00,24.44,24.47,24.34,24.35,34400.0,21.2161,21.2422,21.1293,21.138,34400.0
2007-12-28 13:00:00,24.36,24.42,24.32,24.34,22500.0,21.1467,21.1988,21.1119,21.1293,22500.0
2007-12-28 13:30:00,24.34,24.47,24.3,24.45,32100.0,21.1293,21.2422,21.0946,21.2248,32100.0
2007-12-28 14:00:00,24.45,24.45,24.35,24.39,21500.0,21.2248,21.2248,21.138,21.1727,21500.0
2007-12-28 14:30:00,24.39,24.44,24.35,24.36,32100.0,21.1727,21.2161,21.138,21.1467,32100.0
2007-12-28 15:00:00,24.36,24.38,24.3,24.3,45900.0,21.1467,21.164,21.0946,21.0946,45900.0
2007-12-28 15:30:00,24.3,24.32,24.15,24.17,111000.0,21.0946,21.1119,20.9644,20.9817,111000.0
2007-12-31 09:30:00,24.04,24.15,23.78,23.87,104300.0,20.8689,20.9644,20.6432,20.7213,104300.0
2007-12-31 10:00:00,23.88,23.98,23.88,23.94,29400.0,20.73,20.8168,20.73,20.7821,29400.0
2007-12-31 10:30:00,23.96,23.98,23.91,23.96,38800.0,20.7994,20.8168,20.756,20.7994,38800.0
2007-12-31 11:00:00,23.96,23.97,23.78,23.85,48700.0,20.7994,20.8081,20.6432,20.7039,48700.0
2007-12-31 11:30:00,23.84,23.9,23.84,23.9,24200.0,20.6953,20.7473,20.6953,20.7473,24200.0
2007-12-31 12:00:00,23.9,23.95,23.9,23.92,36600.0,20.7473,20.7908,20.7473,20.7647,36600.0
2007-12-31 12:30:00,23.93,23.96,23.9,23.91,33200.0,20.7734,20.7994,20.7473,20.756,33200.0
2007-12-31 13:00:00,23.91,23.97,23.9,23.94,31600.0,20.756,20.8081,20.7473,20.7821,31600.0
2007-12-31 13:30:00,23.94,23.99,23.93,23.98,28600.0,20.7821,20.8255,20.7734,20.8168,28600.0
2007-12-31 14:00:00,23.98,24.05,23.97,24.0,49500.0,20.8168,20.8776,20.8081,20.8342,49500.0
2007-12-31 14:30:00,24.0,24.05,23.95,23.95,44600.0,20.8342,20.8776,20.7908,20.7908,44600.0
2007-12-31 15:00:00,23.95,23.95,23.86,23.86,50400.0,20.7908,20.7908,20.7126,20.7126,50400.0
2007-12-31 15:30:00,23.86,23.9,23.63,23.64,289900.0,20.7126,20.7473,20.513,20.5216,289900.0
2008-01-02 09:30:00,23.59,23.67,23.4,23.67,86000.0,20.4782,20.5477,20.3133,20.5477,86000.0
2008-01-02 10:00:00,23.64,23.81,23.5,23.74,125200.0,20.5216,20.6692,20.4001,20.6085,125200.0
2008-01-02 10:30:00,23.74,23.74,23.59,23.59,64000.0,20.6085,20.6085,20.4782,20.4782,64000.0
2008-01-02 11:00:00,23.58,23.66,23.5,23.52,59800.0,20.4696,20.539,20.4001,20.4175,59800.0
2008-01-02 11:30:00,23.52,23.53,23.46,23.53,45600.0,20.4175,20.4262,20.3654,20.4262,45600.0
2008-01-02 12:00:00,23.52,23.54,23.5,23.53,47100.0,20.4175,20.4348,20.4001,20.4262,47100.0
2008-01-02 12:30:00,23.52,23.58,23.5,23.55,69600.0,20.4175,20.4696,20.4001,20.4435,69600.0
2008-01-02 13:00:00,23.54,23.56,23.54,23.55,51500.0,20.4348,20.4522,20.4348,20.4435,51500.0
2008-01-02 13:30:00,23.55,23.56,23.51,23.55,53100.0,20.4435,20.4522,20.4088,20.4435,53100.0
2008-01-02 14:00:00,23.55,23.72,23.55,23.61,74600.0,20.4435,20.5911,20.4435,20.4956,74600.0
2008-01-02 14:30:00,23.61,23.63,23.54,23.56,71700.0,20.4956,20.513,20.4348,20.4522,71700.0
2008-01-02 15:00:00,23.55,23.55,23.44,23.44,88800.0,20.4435,20.4435,20.348,20.348,88800.0
2008-01-02 15:30:00,23.45,23.53,23.41,23.48,119100.0,20.3567,20.4262,20.322,20.3828,119100.0
2008-01-03 09:30:00,23.46,23.58,23.31,23.52,70600.0,20.3654,20.4696,20.2352,20.4175,70600.0
2008-01-03 10:00:00,23.53,23.55,23.44,23.46,90300.0,20.4262,20.4435,20.348,20.3654,90300.0
2008-01-03 10:30:00,23.46,23.52,23.36,23.39,76200.0,20.3654,20.4175,20.2786,20.3046,76200.0
2008-01-03 11:00:00,23.39,23.6,23.39,23.58,56900.0,20.3046,20.4869,20.3046,20.4696,56900.0
2008-01-03 11:30:00,23.59,23.71,23.59,23.65,64500.0,20.4782,20.5824,20.4782,20.5303,64500.0
2008-01-03 12:00:00,23.63,23.65,23.57,23.58,50600.0,20.513,20.5303,20.4609,20.4696,50600.0
2008-01-03 12:30:00,23.58,23.61,23.5,23.54,53700.0,20.4696,20.4956,20.4001,20.4348,53700.0
2008-01-03 13:00:00,23.53,23.58,23.44,23.47,100400.0,20.4262,20.4696,20.348,20.3741,100400.0
2008-01-03 13:30:00,23.46,23.51,23.46,23.51,55500.0,20.3654,20.4088,20.3654,20.4088,55500.0
2008-01-03 14:00:00,23.51,23.62,23.51,23.6,77900.0,20.4088,20.5043,20.4088,20.4869,77900.0
2008-01-03 14:30:00,23.6,23.64,23.56,23.61,102700.0,20.4869,20.5216,20.4522,20.4956,102700.0
2008-01-03 15:00:00,23.62,23.64,23.49,23.51,270400.0,20.5043,20.5216,20.3914,20.4088,270400.0
2008-01-03 15:30:00,23.52,23.55,23.45,23.47,159300.0,20.4175,20.4435,20.3567,20.3741,159300.0
2008-01-04 09:30:00,23.5,23.5,23.05,23.12,163400.0,20.4001,20.4001,20.0095,20.0702,163400.0
2008-01-04 10:00:00,23.12,23.19,23.05,23.12,124500.0,20.0702,20.131,20.0095,20.0702,124500.0
2008-01-04 10:30:00,23.12,23.17,23.07,23.09,104600.0,20.0702,20.1136,20.0268,20.0442,104600.0
2008-01-04 11:00:00,23.08,23.14,23.02,23.06,114700.0,20.0355,20.0876,19.9834,20.0182,114700.0
2008-01-04 11:30:00,23.06,23.15,23.06,23.11,93800.0,20.0182,20.0963,20.0182,20.0616,93800.0
2008-01-04 12:00:00,23.11,23.29,23.1,23.2,82400.0,20.0616,20.2178,20.0529,20.1397,82400.0
2008-01-04 12:30:00,23.2,23.38,23.14,23.35,102900.0,20.1397,20.2959,20.0876,20.2699,102900.0
2008-01-04 13:00:00,23.35,23.35,23.28,23.3,73500.0,20.2699,20.2699,20.2091,20.2265,73500.0
2008-01-04 13:30:00,23.3,23.41,23.29,23.4,91500.0,20.2265,20.322,20.2178,20.3133,91500.0
2008-01-04 14:00:00,23.4,23.4,23.28,23.28,85700.0,20.3133,20.3133,20.2091,20.2091,85700.0
2008-01-04 14:30:00,23.29,23.29,23.17,23.25,68000.0,20.2178,20.2178,20.1136,20.1831,68000.0
2008-01-04 15:00:00,23.25,23.25,23.03,23.07,113000.0,20.1831,20.1831,19.9921,20.0268,113000.0
2008-01-04 15:30:00,23.08,23.1,22.78,22.8,363700.0,20.0355,20.0529,19.7751,19.7924,363700.0
2008-01-07 09:30:00,22.73,22.8,22.37,22.46,509100.0,19.7317,19.7924,19.4192,19.4973,509100.0
2008-01-07 10:00:00,22.45,22.53,22.4,22.48,381700.0,19.4886,19.5581,19.4452,19.5147,381700.0
2008-01-07 10:30:00,22.49,22.5,22.17,22.19,388500.0,19.5233,19.532,19.2456,19.2629,388500.0
2008-01-07 11:00:00,22.18,22.31,22.13,22.3,399500.0,19.2542,19.3671,19.2108,19.3584,399500.0
2008-01-07 11:30:00,22.31,22.51,22.29,22.43,342100.0,19.3671,19.5407,19.3497,19.4713,342100.0
2008-01-07 12:00:00,22.43,22.54,22.42,22.44,189600.0,19.4713,19.5667,19.4626,19.4799,189600.0
2008-01-07 12:30:00,22.44,22.47,22.39,22.44,187300.0,19.4799,19.506,19.4365,19.4799,187300.0
2008-01-07 13:00:00,22.44,22.5,22.37,22.5,181400.0,19.4799,19.532,19.4192,19.532,181400.0
2008-01-07 13:30:00,22.49,22.6,22.48,22.55,137500.0,19.5233,19.6188,19.5147,19.5754,137500.0
2008-01-07 14:00:00,22.55,22.63,22.51,22.6,158600.0,19.5754,19.6449,19.5407,19.6188,158600.0
2008-01-07 14:30:00,22.59,22.8,22.49,22.53,280800.0,19.6102,19.7924,19.5233,19.5581,280800.0
2008-01-07 15:00:00,22.53,22.63,22.48,22.5,204900.0,19.5581,19.6449,19.5147,19.532,204900.0
2008-01-07 15:30:00,22.49,22.59,22.35,22.36,451900.0,19.5233,19.6102,19.4018,19.4105,451900.0
2008-01-08 09:30:00,22.46,22.58,21.97,22.39,251400.0,19.4973,19.6015,19.0719,19.4365,251400.0
2008-01-08 10:00:00,22.39,22.64,22.37,22.58,157300.0,19.4365,19.6536,19.4192,19.6015,157300.0
2008-01-08 10:30:00,22.59,22.63,22.42,22.48,148400.0,19.6102,19.6449,19.4626,19.5147,148400.0
2008-01-08 11:00:00,22.47,22.52,22.43,22.5,178600.0,19.506,19.5494,19.4713,19.532,178600.0
2008-01-08 11:30:00,22.5,22.53,22.33,22.5,405200.0,19.532,19.5581,19.3844,19.532,405200.0
2008-01-08 12:00:00,22.5,22.62,22.42,22.62,267800.0,19.532,19.6362,19.4626,19.6362,267800.0
2008-01-08 12:30:00,22.62,22.63,22.49,22.57,154700.0,19.6362,19.6449,19.5233,19.5928,154700.0
2008-01-08 13:00:00,22.58,22.62,22.54,22.54,156600.0,19.6015,19.6362,19.5667,19.5667,156600.0
2008-01-08 13:30:00,22.54,22.61,22.53,22.6,160000.0,19.5667,19.6275,19.5581,19.6188,160000.0
2008-01-08 14:00:00,22.6,22.61,22.54,22.55,146900.0,19.6188,19.6275,19.5667,19.5754,146900.0
2008-01-08 14:30:00,22.55,22.56,22.5,22.5,237100.0,19.5754,19.5841,19.532,19.532,237100.0
2008-01-08 15:00:00,22.5,22.6,22.5,22.58,407200.0,19.532,19.6188,19.532,19.6015,407200.0
2008-01-08 15:30:00,22.58,22.64,22.5,22.53,527400.0,19.6015,19.6536,19.532,19.5581,527400.0
2008-01-09 09:30:00,22.62,22.64,22.32,22.41,189100.0,19.6362,19.6536,19.3758,19.4539,189100.0
2008-01-09 10:00:00,22.41,22.42,21.93,21.99,223400.0,19.4539,19.4626,19.0372,19.0893,223400.0
2008-01-09 10:30:00,21.98,22.09,21.95,22.01,248000.0,19.0806,19.1761,19.0546,19.1067,248000.0
2008-01-09 11:00:00,22.01,22.01,21.56,21.62,253000.0,19.1067,19.1067,18.716,18.7681,253000.0
2008-01-09 11:30:00,21.63,21.75,21.6,21.69,225100.0,18.7768,18.881,18.7507,18.8289,225100.0
2008-01-09 12:00:00,21.7,21.74,21.65,21.66,158900.0,18.8376,18.8723,18.7941,18.8028,158900.0
2008-01-09 12:30:00,21.66,21.7,21.58,21.64,162500.0,18.8028,18.8376,18.7334,18.7855,162500.0
2008-01-09 13:00:00,21.64,21.68,21.32,21.35,137900.0,18.7855,18.8202,18.5077,18.5337,137900.0
2008-01-09 13:30:00,21.35,21.52,21.05,21.09,250100.0,18.5337,18.6813,18.2733,18.308,250100.0
2008-01-09 14:00:00,21.09,21.21,21.04,21.12,273000.0,18.308,18.4122,18.2646,18.3341,273000.0
2008-01-09 14:30:00,21.12,21.12,20.88,21.07,276100.0,18.3341,18.3341,18.1257,18.2907,276100.0
2008-01-09 15:00:00,21.07,21.39,21.06,21.1,387700.0,18.2907,18.5684,18.282,18.3167,387700.0
2008-01-09 15:30:00,21.1,21.34,20.99,21.31,492600.0,18.3167,18.525,18.2212,18.499,492600.0
2008-01-10 09:30:00,21.21,21.35,21.04,21.21,140600.0,18.4122,18.5337,18.2646,18.4122,140600.0
2008-01-10 10:00:00,21.2,21.45,21.2,21.33,123000.0,18.4035,18.6205,18.4035,18.5164,123000.0
2008-01-10 10:30:00,21.33,21.4,21.31,21.39,71700.0,18.5164,18.5771,18.499,18.5684,71700.0
2008-01-10 11:00:00,21.38,21.42,21.34,21.36,76500.0,18.5598,18.5945,18.525,18.5424,76500.0
2008-01-10 11:30:00,21.37,21.47,21.37,21.45,94100.0,18.5511,18.6379,18.5511,18.6205,94100.0
2008-01-10 12:00:00,21.46,21.77,21.45,21.72,166700.0,18.6292,18.8983,18.6205,18.8549,166700.0
2008-01-10 12:30:00,21.72,21.77,21.56,21.66,147500.0,18.8549,18.8983,18.716,18.8028,147500.0
2008-01-10 13:00:00,21.66,21.69,21.51,21.66,184200.0,18.8028,18.8289,18.6726,18.8028,184200.0
2008-01-10 13:30:00,21.65,21.65,21.49,21.63,110400.0,18.7941,18.7941,18.6553,18.7768,110400.0
2008-01-10 14:00:00,21.62,21.74,21.54,21.72,197400.0,18.7681,18.8723,18.6987,18.8549,197400.0
2008-01-10 14:30:00,21.72,21.97,21.72,21.87,205700.0,18.8549,19.0719,18.8549,18.9851,205700.0
2008-01-10 15:00:00,21.88,22.04,21.84,22.01,168900.0,18.9938,19.1327,18.9591,19.1067,168900.0
2008-01-10 15:30:00,22.01,22.04,21.78,21.82,262900.0,19.1067,19.1327,18.907,18.9417,262900.0
2008-01-11 09:30:00,21.63,22.12,21.63,21.99,215600.0,18.7768,19.2021,18.7768,19.0893,215600.0
2008-01-11 10:00:00,21.98,22.0,21.84,21.85,312600.0,19.0806,19.098,18.9591,18.9678,312600.0
2008-01-11 10:30:00,21.85,21.85,21.66,21.74,249500.0,18.9678,18.9678,18.8028,18.8723,249500.0
2008-01-11 11:00:00,21.74,21.99,21.72,21.99,312400.0,18.8723,19.0893,18.8549,19.0893,312400.0
2008-01-11 11:30:00,21.97,22.09,21.92,22.08,202100.0,19.0719,19.1761,19.0285,19.1674,202100.0
2008-01-11 12:00:00,22.09,22.1,21.95,22.02,158300.0,19.1761,19.1848,19.0546,19.1153,158300.0
2008-01-11 12:30:00,22.01,22.05,21.96,22.02,130300.0,19.1067,19.1414,19.0633,19.1153,130300.0
2008-01-11 13:00:00,22.02,22.03,21.85,21.9,134900.0,19.1153,19.124,18.9678,19.0112,134900.0
2008-01-11 13:30:00,21.89,21.92,21.74,21.84,179600.0,19.0025,19.0285,18.8723,18.9591,179600.0
2008-01-11 14:00:00,21.85,21.85,21.67,21.72,209200.0,18.9678,18.9678,18.8115,18.8549,209200.0
2008-01-11 14:30:00,21.73,21.74,21.63,21.66,161200.0,18.8636,18.8723,18.7768,18.8028,161200.0
2008-01-11 15:00:00,21.67,21.77,21.55,21.74,337600.0,18.8115,18.8983,18.7073,18.8723,337600.0
2008-01-11 15:30:00,21.74,21.85,21.67,21.74,299900.0,18.8723,18.9678,18.8115,18.8723,299900.0
2008-01-14 09:30:00,21.9,21.9,21.61,21.67,156400.0,19.0112,19.0112,18.7594,18.8115,156400.0
2008-01-14 10:00:00,21.67,21.88,21.59,21.74,128500.0,18.8115,18.9938,18.7421,18.8723,128500.0
2008-01-14 10:30:00,21.74,21.81,21.53,21.56,139200.0,18.8723,18.933,18.69,18.716,139200.0
2008-01-14 11:00:00,21.58,21.68,21.46,21.6,113100.0,18.7334,18.8202,18.6292,18.7507,113100.0
2008-01-14 11:30:00,21.59,21.6,21.54,21.54,73500.0,18.7421,18.7507,18.6987,18.6987,73500.0
2008-01-14 12:00:00,21.54,21.6,21.47,21.47,97300.0,18.6987,18.7507,18.6379,18.6379,97300.0
2008-01-14 12:30:00,21.47,21.49,21.4,21.45,64100.0,18.6379,18.6553,18.5771,18.6205,64100.0
2008-01-14 13:00:00,21.46,21.58,21.45,21.54,63100.0,18.6292,18.7334,18.6205,18.6987,63100.0
2008-01-14 13:30:00,21.53,21.54,21.44,21.46,98700.0,18.69,18.6987,18.6118,18.6292,98700.0
2008-01-14 14:00:00,21.47,21.5,21.42,21.44,144300.0,18.6379,18.6639,18.5945,18.6118,144300.0
2008-01-14 14:30:00,21.44,21.48,21.39,21.47,102700.0,18.6118,18.6466,18.5684,18.6379,102700.0
2008-01-14 15:00:00,21.47,21.49,21.4,21.43,155200.0,18.6379,18.6553,18.5771,18.6032,155200.0
2008-01-14 15:30:00,21.44,21.58,21.4,21.53,220500.0,18.6118,18.7334,18.5771,18.69,220500.0
2008-01-15 09:30:00,21.2,21.46,20.71,21.23,266200.0,18.4035,18.6292,17.9781,18.4295,266200.0
2008-01-15 10:00:00,21.24,21.3,21.0,21.03,203000.0,18.4382,18.4903,18.2299,18.2559,203000.0
2008-01-15 10:30:00,21.02,21.12,20.99,21.02,189500.0,18.2472,18.3341,18.2212,18.2472,189500.0
2008-01-15 11:00:00,21.02,21.12,20.98,21.01,178800.0,18.2472,18.3341,18.2125,18.2386,178800.0
2008-01-15 11:30:00,21.0,21.04,20.99,21.02,149100.0,18.2299,18.2646,18.2212,18.2472,149100.0
2008-01-15 12:00:00,21.01,21.08,21.0,21.02,197900.0,18.2386,18.2993,18.2299,18.2472,197900.0
2008-01-15 12:30:00,21.02,21.11,21.0,21.1,150800.0,18.2472,18.3254,18.2299,18.3167,150800.0
2008-01-15 13:00:00,21.1,21.16,21.03,21.05,108400.0,18.3167,18.3688,18.2559,18.2733,108400.0
2008-01-15 13:30:00,21.06,21.06,21.0,21.04,95200.0,18.282,18.282,18.2299,18.2646,95200.0
2008-01-15 14:00:00,21.04,21.13,21.03,21.09,115400.0,18.2646,18.3427,18.2559,18.308,115400.0
2008-01-15 14:30:00,21.08,21.09,20.99,21.03,187100.0,18.2993,18.308,18.2212,18.2559,187100.0
2008-01-15 15:00:00,21.02,21.09,21.0,21.07,137800.0,18.2472,18.308,18.2299,18.2907,137800.0
2008-01-15 15:30:00,21.07,21.1,20.96,20.97,308700.0,18.2907,18.3167,18.1952,18.2038,308700.0
2008-01-16 09:30:00,20.81,21.16,20.81,21.12,127600.0,18.065,18.3688,18.065,18.3341,127600.0
2008-01-16 10:00:00,21.12,21.2,20.86,20.93,163300.0,18.3341,18.4035,18.1084,18.1691,163300.0
2008-01-16 10:30:00,20.93,21.2,20.91,21.18,116500.0,18.1691,18.4035,18.1518,18.3861,116500.0
2008-01-16 11:00:00,21.19,21.32,21.11,21.12,133000.0,18.3948,18.5077,18.3254,18.3341,133000.0
2008-01-16 11:30:00,21.12,21.33,21.0,21.28,111800.0,18.3341,18.5164,18.2299,18.473,111800.0
2008-01-16 12:00:00,21.29,21.4,21.29,21.38,138700.0,18.4816,18.5771,18.4816,18.5598,138700.0
2008-01-16 12:30:00,21.38,21.51,21.3,21.34,156600.0,18.5598,18.6726,18.4903,18.525,156600.0
2008-01-16 13:00:00,21.34,21.4,21.3,21.31,59100.0,18.525,18.5771,18.4903,18.499,59100.0
2008-01-16 13:30:00,21.32,21.45,21.3,21.36,86700.0,18.5077,18.6205,18.4903,18.5424,86700.0
2008-01-16 14:00:00,21.37,21.56,21.32,21.56,108900.0,18.5511,18.716,18.5077,18.716,108900.0
2008-01-16 14:30:00,21.57,21.67,21.56,21.61,166700.0,18.7247,18.8115,18.716,18.7594,166700.0
2008-01-16 15:00:00,21.61,21.75,21.52,21.74,220300.0,18.7594,18.881,18.6813,18.8723,220300.0
2008-01-16 15:30:00,21.73,21.76,21.45,21.49,268500.0,18.8636,18.8896,18.6205,18.6553,268500.0
2008-01-17 09:30:00,21.5,21.67,21.31,21.57,121800.0,18.6639,18.8115,18.499,18.7247,121800.0
2008-01-17 10:00:00,21.55,21.79,21.5,21.65,151300.0,18.7073,18.9157,18.6639,18.7941,151300.0
2008-01-17 10:30:00,21.63,21.71,21.56,21.62,160800.0,18.7768,18.8462,18.716,18.7681,160800.0
2008-01-17 11:00:00,21.62,21.64,21.51,21.61,217500.0,18.7681,18.7855,18.6726,18.7594,217500.0
2008-01-17 11:30:00,21.6,21.74,21.58,21.71,140400.0,18.7507,18.8723,18.7334,18.8462,140400.0
2008-01-17 12:00:00,21.7,21.73,21.6,21.61,162300.0,18.8376,18.8636,18.7507,18.7594,162300.0
2008-01-17 12:30:00,21.62,21.8,21.62,21.79,157900.0,18.7681,18.9244,18.7681,18.9157,157900.0
2008-01-17 13:00:00,21.79,21.8,21.64,21.69,129400.0,18.9157,18.9244,18.7855,18.8289,129400.0
2008-01-17 13:30:00,21.69,21.77,21.6,21.61,95800.0,18.8289,18.8983,18.7507,18.7594,95800.0
2008-01-17 14:00:00,21.61,21.72,21.47,21.5,183300.0,18.7594,18.8549,18.6379,18.6639,183300.0
2008-01-17 14:30:00,21.47,21.51,21.35,21.44,141900.0,18.6379,18.6726,18.5337,18.6118,141900.0
2008-01-17 15:00:00,21.42,21.5,21.2,21.2,197900.0,18.5945,18.6639,18.4035,18.4035,197900.0
2008-01-17 15:30:00,21.2,21.27,21.07,21.07,267000.0,18.4035,18.4643,18.2907,18.2907,267000.0
2008-01-18 09:30:00,21.26,21.28,20.8,20.9,282900.0,18.4556,18.473,18.0563,18.1431,282900.0
2008-01-18 10:00:00,20.9,21.01,20.7,20.86,188900.0,18.1431,18.2386,17.9695,18.1084,188900.0
2008-01-18 10:30:00,20.88,20.88,20.57,20.72,188400.0,18.1257,18.1257,17.8566,17.9868,188400.0
2008-01-18 11:00:00,20.72,20.77,20.59,20.63,191200.0,17.9868,18.0302,17.874,17.9087,191200.0
2008-01-18 11:30:00,20.63,20.64,20.28,20.46,165100.0,17.9087,17.9174,17.6049,17.7611,165100.0
2008-01-18 12:00:00,20.47,20.53,20.18,20.31,223600.0,17.7698,17.8219,17.5181,17.6309,223600.0
2008-01-18 12:30:00,20.31,20.36,20.24,20.31,99400.0,17.6309,17.6743,17.5701,17.6309,99400.0
2008-01-18 13:00:00,20.3,20.39,20.2,20.26,93500.0,17.6222,17.7004,17.5354,17.5875,93500.0
2008-01-18 13:30:00,20.25,20.36,20.24,20.24,164700.0,17.5788,17.6743,17.5701,17.5701,164700.0
2008-01-18 14:00:00,20.25,20.31,20.18,20.24,124200.0,17.5788,17.6309,17.5181,17.5701,124200.0
2008-01-18 14:30:00,20.24,20.24,20.11,20.21,135200.0,17.5701,17.5701,17.4573,17.5441,135200.0
2008-01-18 15:00:00,20.21,20.3,20.13,20.2,141200.0,17.5441,17.6222,17.4746,17.5354,141200.0
2008-01-18 15:30:00,20.21,20.3,20.15,20.25,219500.0,17.5441,17.6222,17.492,17.5788,219500.0
2008-01-22 09:30:00,20.27,20.27,19.1,19.87,273900.0,17.5962,17.5962,16.5805,17.2489,273900.0
2008-01-22 10:00:00,19.9,20.7,19.87,20.51,340100.0,17.275,17.9695,17.2489,17.8045,340100.0
2008-01-22 10:30:00,20.51,20.82,20.28,20.38,309800.0,17.8045,18.0736,17.6049,17.6917,309800.0
2008-01-22 11:00:00,20.37,20.69,20.36,20.53,167700.0,17.683,17.9608,17.6743,17.8219,167700.0
2008-01-22 11:30:00,20.54,20.56,20.26,20.3,243500.0,17.8306,17.8479,17.5875,17.6222,243500.0
2008-01-22 12:00:00,20.29,20.45,20.28,20.36,190900.0,17.6135,17.7524,17.6049,17.6743,190900.0
2008-01-22 12:30:00,20.37,20.48,20.31,20.47,137200.0,17.683,17.7785,17.6309,17.7698,137200.0
2008-01-22 13:00:00,20.49,20.63,20.44,20.47,109200.0,17.7872,17.9087,17.7438,17.7698,109200.0
2008-01-22 13:30:00,20.47,20.58,20.42,20.52,159500.0,17.7698,17.8653,17.7264,17.8132,159500.0
2008-01-22 14:00:00,20.51,20.54,20.39,20.42,145700.0,17.8045,17.8306,17.7004,17.7264,145700.0
2008-01-22 14:30:00,20.42,20.54,20.35,20.48,188800.0,17.7264,17.8306,17.6656,17.7785,188800.0
2008-01-22 15:00:00,20.49,20.61,20.35,20.47,317400.0,17.7872,17.8913,17.6656,17.7698,317400.0
2008-01-22 15:30:00,20.47,20.55,20.37,20.46,478900.0,17.7698,17.8392,17.683,17.7611,478900.0
2008-01-23 09:30:00,19.0,19.96,19.0,19.96,237900.0,16.4937,17.3271,16.4937,17.3271,237900.0
2008-01-23 10:00:00,19.96,20.47,19.95,20.2,245500.0,17.3271,17.7698,17.3184,17.5354,245500.0
2008-01-23 10:30:00,20.22,20.44,19.97,20.38,173600.0,17.5528,17.7438,17.3358,17.6917,173600.0
2008-01-23 11:00:00,20.37,20.46,20.18,20.42,134500.0,17.683,17.7611,17.5181,17.7264,134500.0
2008-01-23 11:30:00,20.41,20.45,20.29,20.34,170300.0,17.7177,17.7524,17.6135,17.6569,170300.0
2008-01-23 12:00:00,20.34,20.4,20.22,20.36,145300.0,17.6569,17.709,17.5528,17.6743,145300.0
2008-01-23 12:30:00,20.36,20.37,20.06,20.07,119300.0,17.6743,17.683,17.4139,17.4226,119300.0
2008-01-23 13:00:00,20.08,20.15,19.98,20.03,202000.0,17.4312,17.492,17.3444,17.3878,202000.0
2008-01-23 13:30:00,20.03,20.23,19.98,20.15,101800.0,17.3878,17.5615,17.3444,17.492,101800.0
2008-01-23 14:00:00,20.14,20.3,20.09,20.23,111300.0,17.4833,17.6222,17.4399,17.5615,111300.0
2008-01-23 14:30:00,20.24,20.28,20.14,20.27,148100.0,17.5701,17.6049,17.4833,17.5962,148100.0
2008-01-23 15:00:00,20.29,20.67,20.27,20.61,196800.0,17.6135,17.9434,17.5962,17.8913,196800.0
2008-01-23 15:30:00,20.62,20.79,20.58,20.74,287400.0,17.9,18.0476,17.8653,18.0042,287400.0
2008-01-24 09:30:00,20.78,20.99,20.66,20.84,189800.0,18.0389,18.2212,17.9347,18.091,189800.0
2008-01-24 10:00:00,20.84,21.14,20.77,20.98,162500.0,18.091,18.3514,18.0302,18.2125,162500.0
2008-01-24 10:30:00,20.99,21.08,20.88,21.0,190000.0,18.2212,18.2993,18.1257,18.2299,190000.0
2008-01-24 11:00:00,21.01,21.11,20.97,21.05,201400.0,18.2386,18.3254,18.2038,18.2733,201400.0
2008-01-24 11:30:00,21.05,21.12,20.98,20.98,94300.0,18.2733,18.3341,18.2125,18.2125,94300.0
2008-01-24 12:00:00,20.98,21.04,20.97,20.99,103800.0,18.2125,18.2646,18.2038,18.2212,103800.0
2008-01-24 12:30:00,20.99,21.0,20.9,21.0,74100.0,18.2212,18.2299,18.1431,18.2299,74100.0
2008-01-24 13:00:00,21.0,21.02,20.92,21.0,129700.0,18.2299,18.2472,18.1604,18.2299,129700.0
2008-01-24 13:30:00,21.0,21.08,20.99,21.0,94400.0,18.2299,18.2993,18.2212,18.2299,94400.0
2008-01-24 14:00:00,21.0,21.1,20.93,21.03,126300.0,18.2299,18.3167,18.1691,18.2559,126300.0
2008-01-24 14:30:00,21.03,21.09,20.9,20.98,100500.0,18.2559,18.308,18.1431,18.2125,100500.0
2008-01-24 15:00:00,20.97,21.0,20.82,20.85,260800.0,18.2038,18.2299,18.0736,18.0997,260800.0
2008-01-24 15:30:00,20.85,20.9,20.71,20.77,298700.0,18.0997,18.1431,17.9781,18.0302,298700.0
2008-01-25 09:30:00,20.76,21.04,20.75,20.97,131700.0,18.0215,18.2646,18.0129,18.2038,131700.0
2008-01-25 10:00:00,21.0,21.14,20.92,21.03,101000.0,18.2299,18.3514,18.1604,18.2559,101000.0
2008-01-25 10:30:00,21.06,21.07,20.9,20.99,77700.0,18.282,18.2907,18.1431,18.2212,77700.0
2008-01-25 11:00:00,20.98,21.13,20.94,20.99,63100.0,18.2125,18.3427,18.1778,18.2212,63100.0
2008-01-25 11:30:00,20.99,21.28,20.97,21.25,69700.0,18.2212,18.473,18.2038,18.4469,69700.0
2008-01-25 12:00:00,21.26,21.26,21.08,21.11,80200.0,18.4556,18.4556,18.2993,18.3254,80200.0
2008-01-25 12:30:00,21.1,21.15,20.98,21.02,77700.0,18.3167,18.3601,18.2125,18.2472,77700.0
2008-01-25 13:00:00,21.02,21.08,20.97,21.0,90700.0,18.2472,18.2993,18.2038,18.2299,90700.0
2008-01-25 13:30:00,20.98,21.02,20.75,20.76,190400.0,18.2125,18.2472,18.0129,18.0215,190400.0
2008-01-25 14:00:00,20.75,20.84,20.59,20.71,194400.0,18.0129,18.091,17.874,17.9781,194400.0
2008-01-25 14:30:00,20.73,20.78,20.69,20.72,87300.0,17.9955,18.0389,17.9608,17.9868,87300.0
2008-01-25 15:00:00,20.72,20.74,20.56,20.66,186100.0,17.9868,18.0042,17.8479,17.9347,186100.0
2008-01-25 15:30:00,20.65,20.73,20.43,20.49,237100.0,17.9261,17.9955,17.7351,17.7872,237100.0
2008-01-28 09:30:00,20.49,20.65,20.27,20.61,93200.0,17.7872,17.9261,17.5962,17.8913,93200.0
2008-01-28 10:00:00,20.61,20.85,20.48,20.8,133400.0,17.8913,18.0997,17.7785,18.0563,133400.0
2008-01-28 10:30:00,20.8,20.83,20.61,20.78,134500.0,18.0563,18.0823,17.8913,18.0389,134500.0
2008-01-28 11:00:00,20.77,20.79,20.64,20.72,91900.0,18.0302,18.0476,17.9174,17.9868,91900.0
2008-01-28 11:30:00,20.72,20.78,20.64,20.71,79900.0,17.9868,18.0389,17.9174,17.9781,79900.0
2008-01-28 12:00:00,20.7,20.71,20.61,20.67,66900.0,17.9695,17.9781,17.8913,17.9434,66900.0
2008-01-28 12:30:00,20.67,20.75,20.66,20.72,67000.0,17.9434,18.0129,17.9347,17.9868,67000.0
2008-01-28 13:00:00,20.73,20.84,20.72,20.8,99300.0,17.9955,18.091,17.9868,18.0563,99300.0
2008-01-28 13:30:00,20.79,20.81,20.64,20.71,95800.0,18.0476,18.065,17.9174,17.9781,95800.0
2008-01-28 14:00:00,20.71,20.83,20.71,20.81,85600.0,17.9781,18.0823,17.9781,18.065,85600.0
2008-01-28 14:30:00,20.81,20.89,20.81,20.85,107200.0,18.065,18.1344,18.065,18.0997,107200.0
2008-01-28 15:00:00,20.85,20.86,20.69,20.75,162000.0,18.0997,18.1084,17.9608,18.0129,162000.0
2008-01-28 15:30:00,20.75,21.0,20.74,20.95,200200.0,18.0129,18.2299,18.0042,18.1865,200200.0
2008-01-29 09:30:00,21.03,21.1,20.74,20.98,109400.0,18.2559,18.3167,18.0042,18.2125,109400.0
2008-01-29 10:00:00,20.97,21.09,20.97,20.99,96600.0,18.2038,18.308,18.2038,18.2212,96600.0
2008-01-29 10:30:00,21.0,21.03,20.96,21.02,106900.0,18.2299,18.2559,18.1952,18.2472,106900.0
2008-01-29 11:00:00,21.0,21.06,20.98,21.02,150700.0,18.2299,18.282,18.2125,18.2472,150700.0
2008-01-29 11:30:00,21.02,21.09,21.02,21.09,52000.0,18.2472,18.308,18.2472,18.308,52000.0
2008-01-29 12:00:00,21.08,21.1,21.06,21.1,69000.0,18.2993,18.3167,18.282,18.3167,69000.0
2008-01-29 12:30:00,21.1,21.22,21.1,21.16,80900.0,18.3167,18.4209,18.3167,18.3688,80900.0
2008-01-29 13:00:00,21.16,21.25,21.14,21.23,61200.0,18.3688,18.4469,18.3514,18.4295,61200.0
2008-01-29 13:30:00,21.23,21.23,21.15,21.19,127900.0,18.4295,18.4295,18.3601,18.3948,127900.0
2008-01-29 14:00:00,21.18,21.24,21.18,21.23,71600.0,18.3861,18.4382,18.3861,18.4295,71600.0
2008-01-29 14:30:00,21.24,21.24,21.18,21.22,102600.0,18.4382,18.4382,18.3861,18.4209,102600.0
2008-01-29 15:00:00,21.21,21.33,21.17,21.32,143200.0,18.4122,18.5164,18.3775,18.5077,143200.0
2008-01-29 15:30:00,21.31,21.39,21.22,21.26,273400.0,18.499,18.5684,18.4209,18.4556,273400.0
2008-01-30 09:30:00,21.13,21.45,21.12,21.32,73000.0,18.3427,18.6205,18.3341,18.5077,73000.0
2008-01-30 10:00:00,21.32,21.35,21.17,21.17,51700.0,18.5077,18.5337,18.3775,18.3775,51700.0
2008-01-30 10:30:00,21.16,21.2,21.12,21.12,48200.0,18.3688,18.4035,18.3341,18.3341,48200.0
2008-01-30 11:00:00,21.1,21.13,21.08,21.09,35500.0,18.3167,18.3427,18.2993,18.308,35500.0
2008-01-30 11:30:00,21.09,21.12,21.04,21.05,56900.0,18.308,18.3341,18.2646,18.2733,56900.0
2008-01-30 12:00:00,21.06,21.11,21.01,21.01,40700.0,18.282,18.3254,18.2386,18.2386,40700.0
2008-01-30 12:30:00,21.0,21.03,21.0,21.03,22800.0,18.2299,18.2559,18.2299,18.2559,22800.0
2008-01-30 13:00:00,21.03,21.04,21.0,21.02,26800.0,18.2559,18.2646,18.2299,18.2472,26800.0
2008-01-30 13:30:00,21.01,21.02,20.95,20.97,39700.0,18.2386,18.2472,18.1865,18.2038,39700.0
2008-01-30 14:00:00,20.97,21.28,20.96,21.05,140500.0,18.2038,18.473,18.1952,18.2733,140500.0
2008-01-30 14:30:00,21.05,21.26,21.02,21.24,104800.0,18.2733,18.4556,18.2472,18.4382,104800.0
2008-01-30 15:00:00,21.24,21.28,21.07,21.09,104500.0,18.4382,18.473,18.2907,18.308,104500.0
2008-01-30 15:30:00,21.09,21.1,20.7,20.74,251200.0,18.308,18.3167,17.9695,18.0042,251200.0
2008-01-31 09:30:00,20.52,20.64,20.32,20.6,80900.0,17.8132,17.9174,17.6396,17.8827,80900.0
2008-01-31 10:00:00,20.57,20.63,20.46,20.63,64700.0,17.8566,17.9087,17.7611,17.9087,64700.0
2008-01-31 10:30:00,20.62,20.66,20.5,20.66,53600.0,17.9,17.9347,17.7958,17.9347,53600.0
2008-01-31 11:00:00,20.65,20.77,20.53,20.77,84700.0,17.9261,18.0302,17.8219,18.0302,84700.0
2008-01-31 11:30:00,20.76,20.87,20.7,20.83,76100.0,18.0215,18.117,17.9695,18.0823,76100.0
2008-01-31 12:00:00,20.83,20.86,20.77,20.8,73100.0,18.0823,18.1084,18.0302,18.0563,73100.0
2008-01-31 12:30:00,20.82,20.91,20.82,20.88,77100.0,18.0736,18.1518,18.0736,18.1257,77100.0
2008-01-31 13:00:00,20.88,20.89,20.79,20.88,67200.0,18.1257,18.1344,18.0476,18.1257,67200.0
2008-01-31 13:30:00,20.88,20.92,20.8,20.83,76900.0,18.1257,18.1604,18.0563,18.0823,76900.0
2008-01-31 14:00:00,20.83,20.86,20.65,20.78,194200.0,18.0823,18.1084,17.9261,18.0389,194200.0
2008-01-31 14:30:00,20.8,20.85,20.64,20.79,193400.0,18.0563,18.0997,17.9174,18.0476,193400.0
2008-01-31 15:00:00,20.79,20.99,20.75,20.95,121400.0,18.0476,18.2212,18.0129,18.1865,121400.0
2008-01-31 15:30:00,20.95,21.05,20.81,20.84,247200.0,18.1865,18.2733,18.065,18.091,247200.0
2008-02-01 09:30:00,20.76,21.28,20.7,21.09,143700.0,18.0215,18.473,17.9695,18.308,143700.0
2008-02-01 10:00:00,21.1,21.26,21.1,21.18,73300.0,18.3167,18.4556,18.3167,18.3861,73300.0
2008-02-01 10:30:00,21.17,21.36,21.09,21.35,63300.0,18.3775,18.5424,18.308,18.5337,63300.0
2008-02-01 11:00:00,21.36,21.45,21.3,21.39,75700.0,18.5424,18.6205,18.4903,18.5684,75700.0
2008-02-01 11:30:00,21.38,21.55,21.36,21.52,84300.0,18.5598,18.7073,18.5424,18.6813,84300.0
2008-02-01 12:00:00,21.51,21.61,21.51,21.57,129300.0,18.6726,18.7594,18.6726,18.7247,129300.0
2008-02-01 12:30:00,21.58,21.61,21.54,21.59,79800.0,18.7334,18.7594,18.6987,18.7421,79800.0
2008-02-01 13:00:00,21.59,21.63,21.57,21.63,81700.0,18.7421,18.7768,18.7247,18.7768,81700.0
2008-02-01 13:30:00,21.63,21.63,21.52,21.54,92500.0,18.7768,18.7768,18.6813,18.6987,92500.0
2008-02-01 14:00:00,21.53,21.66,21.5,21.62,55800.0,18.69,18.8028,18.6639,18.7681,55800.0
2008-02-01 14:30:00,21.63,21.69,21.63,21.69,58600.0,18.7768,18.8289,18.7768,18.8289,58600.0
2008-02-01 15:00:00,21.69,21.69,21.6,21.68,85400.0,18.8289,18.8289,18.7507,18.8202,85400.0
2008-02-01 15:30:00,21.69,21.74,21.64,21.74,192900.0,18.8289,18.8723,18.7855,18.8723,192900.0
2008-02-04 09:30:00,21.76,21.83,21.55,21.57,53500.0,18.8896,18.9504,18.7073,18.7247,53500.0
2008-02-04 10:00:00,21.56,21.66,21.52,21.58,52200.0,18.716,18.8028,18.6813,18.7334,52200.0
2008-02-04 10:30:00,21.59,21.63,21.52,21.61,38800.0,18.7421,18.7768,18.6813,18.7594,38800.0
2008-02-04 11:00:00,21.62,21.66,21.51,21.55,56600.0,18.7681,18.8028,18.6726,18.7073,56600.0
2008-02-04 11:30:00,21.55,21.58,21.49,21.49,114600.0,18.7073,18.7334,18.6553,18.6553,114600.0
2008-02-04 12:00:00,21.49,21.5,21.39,21.42,93400.0,18.6553,18.6639,18.5684,18.5945,93400.0
2008-02-04 12:30:00,21.41,21.46,21.37,21.41,127700.0,18.5858,18.6292,18.5511,18.5858,127700.0
2008-02-04 13:00:00,21.4,21.41,21.3,21.3,117200.0,18.5771,18.5858,18.4903,18.4903,117200.0
2008-02-04 13:30:00,21.29,21.35,21.23,21.24,186600.0,18.4816,18.5337,18.4295,18.4382,186600.0
2008-02-04 14:00:00,21.24,21.25,21.14,21.18,148000.0,18.4382,18.4469,18.3514,18.3861,148000.0
2008-02-04 14:30:00,21.18,21.19,21.04,21.09,168100.0,18.3861,18.3948,18.2646,18.308,168100.0
2008-02-04 15:00:00,21.08,21.11,21.01,21.06,219400.0,18.2993,18.3254,18.2386,18.282,219400.0
2008-02-04 15:30:00,21.07,21.14,20.97,21.02,289900.0,18.2907,18.3514,18.2038,18.2472,289900.0
2008-02-05 09:30:00,20.65,20.76,20.4,20.45,201700.0,17.9261,18.0215,17.709,17.7524,201700.0
2008-02-05 10:00:00,20.46,20.52,20.39,20.5,150700.0,17.7611,17.8132,17.7004,17.7958,150700.0
2008-02-05 10:30:00,20.5,20.51,20.32,20.33,144300.0,17.7958,17.8045,17.6396,17.6483,144300.0
2008-02-05 11:00:00,20.34,20.38,20.2,20.22,202700.0,17.6569,17.6917,17.5354,17.5528,202700.0
2008-02-05 11:30:00,20.22,20.28,20.18,20.22,228200.0,17.5528,17.6049,17.5181,17.5528,228200.0
2008-02-05 12:00:00,20.22,20.26,20.2,20.22,119600.0,17.5528,17.5875,17.5354,17.5528,119600.0
2008-02-05 12:30:00,20.22,20.27,20.21,20.27,146300.0,17.5528,17.5962,17.5441,17.5962,146300.0
2008-02-05 13:00:00,20.27,20.32,20.21,20.27,150200.0,17.5962,17.6396,17.5441,17.5962,150200.0
2008-02-05 13:30:00,20.26,20.27,20.16,20.23,201800.0,17.5875,17.5962,17.5007,17.5615,201800.0
2008-02-05 14:00:00,20.23,20.3,20.21,20.23,229600.0,17.5615,17.6222,17.5441,17.5615,229600.0
2008-02-05 14:30:00,20.24,20.33,20.15,20.15,189800.0,17.5701,17.6483,17.492,17.492,189800.0
2008-02-05 15:00:00,20.16,20.26,20.14,20.24,174800.0,17.5007,17.5875,17.4833,17.5701,174800.0
2008-02-05 15:30:00,20.24,20.3,20.18,20.2,327000.0,17.5701,17.6222,17.5181,17.5354,327000.0
2008-02-06 09:30:00,20.26,20.42,20.26,20.4,109000.0,17.5875,17.7264,17.5875,17.709,109000.0
2008-02-06 10:00:00,20.4,20.44,20.29,20.29,117100.0,17.709,17.7438,17.6135,17.6135,117100.0
2008-02-06 10:30:00,20.3,20.46,20.28,20.46,192500.0,17.6222,17.7611,17.6049,17.7611,192500.0
2008-02-06 11:00:00,20.45,20.64,20.44,20.61,167700.0,17.7524,17.9174,17.7438,17.8913,167700.0
2008-02-06 11:30:00,20.62,20.64,20.55,20.63,98500.0,17.9,17.9174,17.8392,17.9087,98500.0
2008-02-06 12:00:00,20.63,20.72,20.62,20.63,88000.0,17.9087,17.9868,17.9,17.9087,88000.0
2008-02-06 12:30:00,20.63,20.67,20.56,20.57,87600.0,17.9087,17.9434,17.8479,17.8566,87600.0
2008-02-06 13:00:00,20.58,20.67,20.57,20.6,96600.0,17.8653,17.9434,17.8566,17.8827,96600.0
2008-02-06 13:30:00,20.6,20.6,20.41,20.43,143100.0,17.8827,17.8827,17.7177,17.7351,143100.0
2008-02-06 14:00:00,20.43,20.45,20.34,20.39,151900.0,17.7351,17.7524,17.6569,17.7004,151900.0
2008-02-06 14:30:00,20.38,20.42,20.33,20.34,246200.0,17.6917,17.7264,17.6483,17.6569,246200.0
2008-02-06 15:00:00,20.35,20.41,20.22,20.28,278500.0,17.6656,17.7177,17.5528,17.6049,278500.0
2008-02-06 15:30:00,20.29,20.36,20.21,20.3,209700.0,17.6135,17.6743,17.5441,17.6222,209700.0
2008-02-07 09:30:00,20.17,20.4,20.17,20.4,60100.0,17.5094,17.709,17.5094,17.709,60100.0
2008-02-07 10:00:00,20.41,20.66,20.36,20.52,87700.0,17.7177,17.9347,17.6743,17.8132,87700.0
2008-02-07 10:30:00,20.51,20.62,20.33,20.4,68500.0,17.8045,17.9,17.6483,17.709,68500.0
2008-02-07 11:00:00,20.4,20.43,20.33,20.36,51800.0,17.709,17.7351,17.6483,17.6743,51800.0
2008-02-07 11:30:00,20.37,20.45,20.32,20.35,49300.0,17.683,17.7524,17.6396,17.6656,49300.0
2008-02-07 12:00:00,20.36,20.43,20.28,20.42,48200.0,17.6743,17.7351,17.6049,17.7264,48200.0
2008-02-07 12:30:00,20.42,20.5,20.41,20.46,91400.0,17.7264,17.7958,17.7177,17.7611,91400.0
2008-02-07 13:00:00,20.46,20.57,20.45,20.51,90100.0,17.7611,17.8566,17.7524,17.8045,90100.0
2008-02-07 13:30:00,20.51,20.72,20.47,20.71,92700.0,17.8045,17.9868,17.7698,17.9781,92700.0
2008-02-07 14:00:00,20.7,20.73,20.59,20.61,214600.0,17.9695,17.9955,17.874,17.8913,214600.0
2008-02-07 14:30:00,20.61,20.64,20.52,20.57,105600.0,17.8913,17.9174,17.8132,17.8566,105600.0
2008-02-07 15:00:00,20.57,20.62,20.41,20.56,127000.0,17.8566,17.9,17.7177,17.8479,127000.0
2008-02-07 15:30:00,20.56,20.7,20.56,20.66,189700.0,17.8479,17.9695,17.8479,17.9347,189700.0
2008-02-08 09:30:00,20.53,20.64,20.2,20.36,170800.0,17.8219,17.9174,17.5354,17.6743,170800.0
2008-02-08 10:00:00,20.36,20.47,20.29,20.42,108000.0,17.6743,17.7698,17.6135,17.7264,108000.0
2008-02-08 10:30:00,20.42,20.42,20.23,20.23,125900.0,17.7264,17.7264,17.5615,17.5615,125900.0
2008-02-08 11:00:00,20.23,20.31,20.21,20.24,90900.0,17.5615,17.6309,17.5441,17.5701,90900.0
2008-02-08 11:30:00,20.24,20.32,20.21,20.27,89800.0,17.5701,17.6396,17.5441,17.5962,89800.0
2008-02-08 12:00:00,20.26,20.28,20.2,20.28,70600.0,17.5875,17.6049,17.5354,17.6049,70600.0
2008-02-08 12:30:00,20.29,20.3,20.2,20.25,48800.0,17.6135,17.6222,17.5354,17.5788,48800.0
2008-02-08 13:00:00,20.25,20.26,20.2,20.26,62900.0,17.5788,17.5875,17.5354,17.5875,62900.0
2008-02-08 13:30:00,20.26,20.27,20.2,20.24,90700.0,17.5875,17.5962,17.5354,17.5701,90700.0
2008-02-08 14:00:00,20.25,20.33,20.22,20.32,55900.0,17.5788,17.6483,17.5528,17.6396,55900.0
2008-02-08 14:30:00,20.31,20.33,20.21,20.21,61600.0,17.6309,17.6483,17.5441,17.5441,61600.0
2008-02-08 15:00:00,20.22,20.29,20.2,20.28,74300.0,17.5528,17.6135,17.5354,17.6049,74300.0
2008-02-08 15:30:00,20.28,20.36,20.22,20.25,246600.0,17.6049,17.6743,17.5528,17.5788,246600.0
2008-02-11 09:30:00,20.23,20.34,20.2,20.23,113100.0,17.5615,17.6569,17.5354,17.5615,113100.0
2008-02-11 10:00:00,20.23,20.26,20.08,20.1,172400.0,17.5615,17.5875,17.4312,17.4486,172400.0
2008-02-11 10:30:00,20.1,20.1,19.96,19.99,104800.0,17.4486,17.4486,17.3271,17.3531,104800.0
2008-02-11 11:00:00,19.98,20.04,19.95,19.98,193100.0,17.3444,17.3965,17.3184,17.3444,193100.0
2008-02-11 11:30:00,19.97,20.11,19.97,20.07,68000.0,17.3358,17.4573,17.3358,17.4226,68000.0
2008-02-11 12:00:00,20.07,20.21,20.07,20.15,61600.0,17.4226,17.5441,17.4226,17.492,61600.0
2008-02-11 12:30:00,20.14,20.33,20.12,20.3,47200.0,17.4833,17.6483,17.466,17.6222,47200.0
2008-02-11 13:00:00,20.3,20.4,20.29,20.38,86400.0,17.6222,17.709,17.6135,17.6917,86400.0
2008-02-11 13:30:00,20.4,20.46,20.39,20.43,65100.0,17.709,17.7611,17.7004,17.7351,65100.0
2008-02-11 14:00:00,20.42,20.48,20.38,20.39,55300.0,17.7264,17.7785,17.6917,17.7004,55300.0
2008-02-11 14:30:00,20.38,20.5,20.33,20.45,73800.0,17.6917,17.7958,17.6483,17.7524,73800.0
2008-02-11 15:00:00,20.45,20.54,20.41,20.52,133900.0,17.7524,17.8306,17.7177,17.8132,133900.0
2008-02-11 15:30:00,20.52,20.53,20.45,20.49,128200.0,17.8132,17.8219,17.7524,17.7872,128200.0
2008-02-12 09:30:00,20.6,20.8,20.56,20.76,118500.0,17.8827,18.0563,17.8479,18.0215,118500.0
2008-02-12 10:00:00,20.77,20.87,20.72,20.8,88300.0,18.0302,18.117,17.9868,18.0563,88300.0
2008-02-12 10:30:00,20.8,20.83,20.69,20.76,84900.0,18.0563,18.0823,17.9608,18.0215,84900.0
2008-02-12 11:00:00,20.76,20.92,20.72,20.82,81700.0,18.0215,18.1604,17.9868,18.0736,81700.0
2008-02-12 11:30:00,20.81,20.87,20.8,20.84,43400.0,18.065,18.117,18.0563,18.091,43400.0
2008-02-12 12:00:00,20.83,20.87,20.8,20.86,85200.0,18.0823,18.117,18.0563,18.1084,85200.0
2008-02-12 12:30:00,20.85,20.89,20.8,20.84,85100.0,18.0997,18.1344,18.0563,18.091,85100.0
2008-02-12 13:00:00,20.83,21.01,20.82,21.0,109400.0,18.0823,18.2386,18.0736,18.2299,109400.0
2008-02-12 13:30:00,20.99,21.06,20.94,21.06,76500.0,18.2212,18.282,18.1778,18.282,76500.0
2008-02-12 14:00:00,21.05,21.06,20.96,20.99,87100.0,18.2733,18.282,18.1952,18.2212,87100.0
2008-02-12 14:30:00,21.0,21.04,20.94,20.98,88600.0,18.2299,18.2646,18.1778,18.2125,88600.0
2008-02-12 15:00:00,20.97,21.02,20.88,20.96,302300.0,18.2038,18.2472,18.1257,18.1952,302300.0
2008-02-12 15:30:00,20.97,21.01,20.85,21.0,209200.0,18.2038,18.2386,18.0997,18.2299,209200.0
2008-02-13 09:30:00,21.28,21.3,21.11,21.12,116000.0,18.473,18.4903,18.3254,18.3341,116000.0
2008-02-13 10:00:00,21.12,21.27,21.08,21.25,173700.0,18.3341,18.4643,18.2993,18.4469,173700.0
2008-02-13 10:30:00,21.25,21.25,21.05,21.11,95100.0,18.4469,18.4469,18.2733,18.3254,95100.0
2008-02-13 11:00:00,21.1,21.16,21.1,21.15,59100.0,18.3167,18.3688,18.3167,18.3601,59100.0
2008-02-13 11:30:00,21.15,21.16,21.06,21.06,54900.0,18.3601,18.3688,18.282,18.282,54900.0
2008-02-13 12:00:00,21.07,21.19,21.05,21.05,60100.0,18.2907,18.3948,18.2733,18.2733,60100.0
2008-02-13 12:30:00,21.05,21.1,21.03,21.1,51300.0,18.2733,18.3167,18.2559,18.3167,51300.0
2008-02-13 13:00:00,21.1,21.2,21.06,21.12,50800.0,18.3167,18.4035,18.282,18.3341,50800.0
2008-02-13 13:30:00,21.12,21.15,21.03,21.08,77100.0,18.3341,18.3601,18.2559,18.2993,77100.0
2008-02-13 14:00:00,21.08,21.09,21.0,21.02,118400.0,18.2993,18.308,18.2299,18.2472,118400.0
2008-02-13 14:30:00,21.01,21.12,21.01,21.08,101600.0,18.2386,18.3341,18.2386,18.2993,101600.0
2008-02-13 15:00:00,21.08,21.13,21.02,21.12,116100.0,18.2993,18.3427,18.2472,18.3341,116100.0
2008-02-13 15:30:00,21.11,21.14,21.05,21.07,147500.0,18.3254,18.3514,18.2733,18.2907,147500.0
2008-02-14 09:30:00,21.02,21.12,20.83,20.85,80300.0,18.2472,18.3341,18.0823,18.0997,80300.0
2008-02-14 10:00:00,20.86,20.89,20.8,20.82,58700.0,18.1084,18.1344,18.0563,18.0736,58700.0
2008-02-14 10:30:00,20.83,20.83,20.64,20.64,72400.0,18.0823,18.0823,17.9174,17.9174,72400.0
2008-02-14 11:00:00,20.64,20.68,20.59,20.65,81900.0,17.9174,17.9521,17.874,17.9261,81900.0
2008-02-14 11:30:00,20.66,20.69,20.54,20.58,68500.0,17.9347,17.9608,17.8306,17.8653,68500.0
2008-02-14 12:00:00,20.57,20.71,20.54,20.71,79800.0,17.8566,17.9781,17.8306,17.9781,79800.0
2008-02-14 12:30:00,20.7,20.7,20.6,20.6,26000.0,17.9695,17.9695,17.8827,17.8827,26000.0
2008-02-14 13:00:00,20.6,20.63,20.54,20.6,53800.0,17.8827,17.9087,17.8306,17.8827,53800.0
2008-02-14 13:30:00,20.6,20.67,20.56,20.66,66500.0,17.8827,17.9434,17.8479,17.9347,66500.0
2008-02-14 14:00:00,20.66,20.68,20.62,20.62,77800.0,17.9347,17.9521,17.9,17.9,77800.0
2008-02-14 14:30:00,20.62,20.65,20.5,20.59,96000.0,17.9,17.9261,17.7958,17.874,96000.0
2008-02-14 15:00:00,20.6,20.7,20.55,20.7,141900.0,17.8827,17.9695,17.8392,17.9695,141900.0
2008-02-14 15:30:00,20.7,20.7,20.45,20.47,238600.0,17.9695,17.9695,17.7524,17.7698,238600.0
2008-02-15 09:30:00,20.28,20.37,20.2,20.24,295300.0,17.6049,17.683,17.5354,17.5701,295300.0
2008-02-15 10:00:00,20.24,20.44,20.21,20.42,110000.0,17.5701,17.7438,17.5441,17.7264,110000.0
2008-02-15 10:30:00,20.41,20.5,20.32,20.34,58600.0,17.7177,17.7958,17.6396,17.6569,58600.0
2008-02-15 11:00:00,20.34,20.38,20.21,20.26,94700.0,17.6569,17.6917,17.5441,17.5875,94700.0
2008-02-15 11:30:00,20.26,20.3,20.2,20.29,65200.0,17.5875,17.6222,17.5354,17.6135,65200.0
2008-02-15 12:00:00,20.29,20.43,20.29,20.37,88900.0,17.6135,17.7351,17.6135,17.683,88900.0
2008-02-15 12:30:00,20.36,20.46,20.34,20.4,127700.0,17.6743,17.7611,17.6569,17.709,127700.0
2008-02-15 13:00:00,20.41,20.53,20.39,20.5,62400.0,17.7177,17.8219,17.7004,17.7958,62400.0
2008-02-15 13:30:00,20.51,20.59,20.49,20.56,51700.0,17.8045,17.874,17.7872,17.8479,51700.0
2008-02-15 14:00:00,20.56,20.57,20.49,20.52,38100.0,17.8479,17.8566,17.7872,17.8132,38100.0
2008-02-15 14:30:00,20.52,20.56,20.49,20.53,51100.0,17.8132,17.8479,17.7872,17.8219,51100.0
2008-02-15 15:00:00,20.53,20.6,20.51,20.53,82300.0,17.8219,17.8827,17.8045,17.8219,82300.0
2008-02-15 15:30:00,20.53,20.64,20.52,20.59,121600.0,17.8219,17.9174,17.8132,17.874,121600.0
2008-02-19 09:30:00,20.68,20.85,20.67,20.79,82400.0,17.9521,18.0997,17.9434,18.0476,82400.0
2008-02-19 10:00:00,20.77,20.79,20.7,20.7,52700.0,18.0302,18.0476,17.9695,17.9695,52700.0
2008-02-19 10:30:00,20.71,20.71,20.56,20.62,50400.0,17.9781,17.9781,17.8479,17.9,50400.0
2008-02-19 11:00:00,20.62,20.65,20.53,20.56,67900.0,17.9,17.9261,17.8219,17.8479,67900.0
2008-02-19 11:30:00,20.56,20.69,20.55,20.66,62500.0,17.8479,17.9608,17.8392,17.9347,62500.0
2008-02-19 12:00:00,20.67,20.76,20.65,20.71,87000.0,17.9434,18.0215,17.9261,17.9781,87000.0
2008-02-19 12:30:00,20.7,20.73,20.65,20.67,90000.0,17.9695,17.9955,17.9261,17.9434,90000.0
2008-02-19 13:00:00,20.67,20.84,20.67,20.81,78500.0,17.9434,18.091,17.9434,18.065,78500.0
2008-02-19 13:30:00,20.78,20.8,20.63,20.64,54600.0,18.0389,18.0563,17.9087,17.9174,54600.0
2008-02-19 14:00:00,20.64,20.76,20.63,20.73,96500.0,17.9174,18.0215,17.9087,17.9955,96500.0
2008-02-19 14:30:00,20.72,20.74,20.59,20.61,67700.0,17.9868,18.0042,17.874,17.8913,67700.0
2008-02-19 15:00:00,20.6,20.64,20.51,20.61,146700.0,17.8827,17.9174,17.8045,17.8913,146700.0
2008-02-19 15:30:00,20.59,20.66,20.55,20.6,179000.0,17.874,17.9347,17.8392,17.8827,179000.0
2008-02-20 09:30:00,20.45,20.49,20.3,20.32,71900.0,17.7524,17.7872,17.6222,17.6396,71900.0
2008-02-20 10:00:00,20.32,20.41,20.26,20.33,73700.0,17.6396,17.7177,17.5875,17.6483,73700.0
2008-02-20 10:30:00,20.32,20.51,20.32,20.39,92000.0,17.6396,17.8045,17.6396,17.7004,92000.0
2008-02-20 11:00:00,20.41,20.47,20.39,20.43,71400.0,17.7177,17.7698,17.7004,17.7351,71400.0
2008-02-20 11:30:00,20.43,20.48,20.37,20.47,78400.0,17.7351,17.7785,17.683,17.7698,78400.0
2008-02-20 12:00:00,20.47,20.68,20.46,20.62,128000.0,17.7698,17.9521,17.7611,17.9,128000.0
2008-02-20 12:30:00,20.62,20.66,20.56,20.6,104500.0,17.9,17.9347,17.8479,17.8827,104500.0
2008-02-20 13:00:00,20.61,20.74,20.58,20.64,98300.0,17.8913,18.0042,17.8653,17.9174,98300.0
2008-02-20 13:30:00,20.64,20.68,20.55,20.55,108800.0,17.9174,17.9521,17.8392,17.8392,108800.0
2008-02-20 14:00:00,20.56,20.68,20.47,20.61,89900.0,17.8479,17.9521,17.7698,17.8913,89900.0
2008-02-20 14:30:00,20.6,20.77,20.57,20.72,84600.0,17.8827,18.0302,17.8566,17.9868,84600.0
2008-02-20 15:00:00,20.71,20.8,20.7,20.73,116500.0,17.9781,18.0563,17.9695,17.9955,116500.0
2008-02-20 15:30:00,20.73,20.77,20.63,20.72,249900.0,17.9955,18.0302,17.9087,17.9868,249900.0
2008-02-21 09:30:00,20.79,20.97,20.75,20.88,55400.0,18.0476,18.2038,18.0129,18.1257,55400.0
2008-02-21 10:00:00,20.89,20.91,20.79,20.87,61800.0,18.1344,18.1518,18.0476,18.117,61800.0
2008-02-21 10:30:00,20.88,20.95,20.83,20.91,73500.0,18.1257,18.1865,18.0823,18.1518,73500.0
2008-02-21 11:00:00,20.9,20.98,20.87,20.96,100600.0,18.1431,18.2125,18.117,18.1952,100600.0
2008-02-21 11:30:00,20.97,21.0,20.96,20.97,68800.0,18.2038,18.2299,18.1952,18.2038,68800.0
2008-02-21 12:00:00,20.96,20.97,20.85,20.86,198800.0,18.1952,18.2038,18.0997,18.1084,198800.0
2008-02-21 12:30:00,20.86,20.86,20.74,20.82,128300.0,18.1084,18.1084,18.0042,18.0736,128300.0
2008-02-21 13:00:00,20.81,20.82,20.69,20.74,93400.0,18.065,18.0736,17.9608,18.0042,93400.0
2008-02-21 13:30:00,20.75,20.75,20.62,20.65,82100.0,18.0129,18.0129,17.9,17.9261,82100.0
2008-02-21 14:00:00,20.65,20.68,20.56,20.61,106100.0,17.9261,17.9521,17.8479,17.8913,106100.0
2008-02-21 14:30:00,20.61,20.64,20.54,20.57,96700.0,17.8913,17.9174,17.8306,17.8566,96700.0
2008-02-21 15:00:00,20.57,20.58,20.44,20.47,123200.0,17.8566,17.8653,17.7438,17.7698,123200.0
2008-02-21 15:30:00,20.47,20.51,20.41,20.45,238700.0,17.7698,17.8045,17.7177,17.7524,238700.0
2008-02-22 09:30:00,20.54,20.59,20.39,20.43,126000.0,17.8306,17.874,17.7004,17.7351,126000.0
2008-02-22 10:00:00,20.43,20.47,20.25,20.31,68300.0,17.7351,17.7698,17.5788,17.6309,68300.0
2008-02-22 10:30:00,20.31,20.37,20.21,20.29,75300.0,17.6309,17.683,17.5441,17.6135,75300.0
2008-02-22 11:00:00,20.28,20.31,20.15,20.16,147600.0,17.6049,17.6309,17.492,17.5007,147600.0
2008-02-22 11:30:00,20.16,20.19,20.05,20.09,185100.0,17.5007,17.5267,17.4052,17.4399,185100.0
2008-02-22 12:00:00,20.1,20.11,20.05,20.09,105600.0,17.4486,17.4573,17.4052,17.4399,105600.0
2008-02-22 12:30:00,20.09,20.09,19.97,19.97,191100.0,17.4399,17.4399,17.3358,17.3358,191100.0
2008-02-22 13:00:00,19.98,20.02,19.95,19.97,77000.0,17.3444,17.3792,17.3184,17.3358,77000.0
2008-02-22 13:30:00,19.97,20.02,19.93,20.02,44500.0,17.3358,17.3792,17.301,17.3792,44500.0
2008-02-22 14:00:00,20.02,20.02,19.92,19.94,208700.0,17.3792,17.3792,17.2924,17.3097,208700.0
2008-02-22 14:30:00,19.94,19.99,19.91,19.94,184200.0,17.3097,17.3531,17.2837,17.3097,184200.0
2008-02-22 15:00:00,19.95,19.99,19.75,19.99,183400.0,17.3184,17.3531,17.1448,17.3531,183400.0
2008-02-22 15:30:00,19.99,20.18,19.98,20.08,713700.0,17.3531,17.5181,17.3444,17.4312,713700.0
2008-02-25 09:30:00,20.05,20.34,20.03,20.34,169400.0,17.4052,17.6569,17.3878,17.6569,169400.0
2008-02-25 10:00:00,20.35,20.52,20.34,20.52,214800.0,17.6656,17.8132,17.6569,17.8132,214800.0
2008-02-25 10:30:00,20.51,20.76,20.51,20.73,132400.0,17.8045,18.0215,17.8045,17.9955,132400.0
2008-02-25 11:00:00,20.73,20.77,20.61,20.75,131000.0,17.9955,18.0302,17.8913,18.0129,131000.0
2008-02-25 11:30:00,20.75,20.88,20.68,20.68,172800.0,18.0129,18.1257,17.9521,17.9521,172800.0
2008-02-25 12:00:00,20.68,20.69,20.6,20.67,88700.0,17.9521,17.9608,17.8827,17.9434,88700.0
2008-02-25 12:30:00,20.67,20.71,20.64,20.66,82000.0,17.9434,17.9781,17.9174,17.9347,82000.0
2008-02-25 13:00:00,20.67,20.7,20.58,20.6,89200.0,17.9434,17.9695,17.8653,17.8827,89200.0
2008-02-25 13:30:00,20.6,20.68,20.52,20.64,102000.0,17.8827,17.9521,17.8132,17.9174,102000.0
2008-02-25 14:00:00,20.64,20.79,20.56,20.75,292500.0,17.9174,18.0476,17.8479,18.0129,292500.0
2008-02-25 14:30:00,20.75,20.78,20.64,20.7,205500.0,18.0129,18.0389,17.9174,17.9695,205500.0
2008-02-25 15:00:00,20.69,20.76,20.6,20.72,225400.0,17.9608,18.0215,17.8827,17.9868,225400.0
2008-02-25 15:30:00,20.72,20.85,20.67,20.79,365100.0,17.9868,18.0997,17.9434,18.0476,365100.0
2008-02-26 09:30:00,20.75,20.75,20.51,20.59,75900.0,18.0129,18.0129,17.8045,17.874,75900.0
2008-02-26 10:00:00,20.59,20.69,20.52,20.57,56900.0,17.874,17.9608,17.8132,17.8566,56900.0
2008-02-26 10:30:00,20.57,20.57,20.46,20.5,72300.0,17.8566,17.8566,17.7611,17.7958,72300.0
2008-02-26 11:00:00,20.5,20.52,20.34,20.38,194800.0,17.7958,17.8132,17.6569,17.6917,194800.0
2008-02-26 11:30:00,20.37,20.44,20.33,20.44,65600.0,17.683,17.7438,17.6483,17.7438,65600.0
2008-02-26 12:00:00,20.44,20.57,20.43,20.48,50700.0,17.7438,17.8566,17.7351,17.7785,50700.0
2008-02-26 12:30:00,20.49,20.51,20.43,20.45,70400.0,17.7872,17.8045,17.7351,17.7524,70400.0
2008-02-26 13:00:00,20.44,20.46,20.41,20.42,97500.0,17.7438,17.7611,17.7177,17.7264,97500.0
2008-02-26 13:30:00,20.42,20.52,20.36,20.39,80100.0,17.7264,17.8132,17.6743,17.7004,80100.0
2008-02-26 14:00:00,20.38,20.52,20.38,20.42,169200.0,17.6917,17.8132,17.6917,17.7264,169200.0
2008-02-26 14:30:00,20.43,20.54,20.42,20.49,190100.0,17.7351,17.8306,17.7264,17.7872,190100.0
2008-02-26 15:00:00,20.49,20.52,20.38,20.43,206900.0,17.7872,17.8132,17.6917,17.7351,206900.0
2008-02-26 15:30:00,20.43,20.45,20.31,20.37,350200.0,17.7351,17.7524,17.6309,17.683,350200.0
2008-02-27 09:30:00,20.24,20.47,20.24,20.37,167600.0,17.5701,17.7698,17.5701,17.683,167600.0
2008-02-27 10:00:00,20.37,20.43,20.25,20.25,158500.0,17.683,17.7351,17.5788,17.5788,158500.0
2008-02-27 10:30:00,20.25,20.43,20.2,20.33,157900.0,17.5788,17.7351,17.5354,17.6483,157900.0
2008-02-27 11:00:00,20.34,20.39,20.26,20.26,165400.0,17.6569,17.7004,17.5875,17.5875,165400.0
2008-02-27 11:30:00,20.28,20.35,20.27,20.34,105400.0,17.6049,17.6656,17.5962,17.6569,105400.0
2008-02-27 12:00:00,20.34,20.41,20.3,20.33,86500.0,17.6569,17.7177,17.6222,17.6483,86500.0
2008-02-27 12:30:00,20.33,20.37,20.24,20.24,106400.0,17.6483,17.683,17.5701,17.5701,106400.0
2008-02-27 13:00:00,20.25,20.31,20.24,20.3,65500.0,17.5788,17.6309,17.5701,17.6222,65500.0
2008-02-27 13:30:00,20.31,20.31,20.24,20.25,77800.0,17.6309,17.6309,17.5701,17.5788,77800.0
2008-02-27 14:00:00,20.25,20.27,20.17,20.25,110400.0,17.5788,17.5962,17.5094,17.5788,110400.0
2008-02-27 14:30:00,20.25,20.27,20.17,20.24,123800.0,17.5788,17.5962,17.5094,17.5701,123800.0
2008-02-27 15:00:00,20.23,20.3,20.16,20.27,253900.0,17.5615,17.6222,17.5007,17.5962,253900.0
2008-02-27 15:30:00,20.26,20.29,20.16,20.22,224200.0,17.5875,17.6135,17.5007,17.5528,224200.0
2008-02-28 09:30:00,20.02,20.14,20.01,20.08,115800.0,17.3792,17.4833,17.3705,17.4312,115800.0
2008-02-28 10:00:00,20.08,20.14,20.07,20.1,125700.0,17.4312,17.4833,17.4226,17.4486,125700.0
2008-02-28 10:30:00,20.1,20.13,20.02,20.03,137900.0,17.4486,17.4746,17.3792,17.3878,137900.0
2008-02-28 11:00:00,20.03,20.05,19.9,19.93,192600.0,17.3878,17.4052,17.275,17.301,192600.0
2008-02-28 11:30:00,19.93,19.93,19.79,19.85,170100.0,17.301,17.301,17.1795,17.2316,170100.0
2008-02-28 12:00:00,19.85,19.89,19.82,19.84,111200.0,17.2316,17.2663,17.2055,17.2229,111200.0
2008-02-28 12:30:00,19.84,19.85,19.8,19.81,80600.0,17.2229,17.2316,17.1882,17.1969,80600.0
2008-02-28 13:00:00,19.81,19.86,19.78,19.8,100300.0,17.1969,17.2403,17.1708,17.1882,100300.0
2008-02-28 13:30:00,19.8,19.95,19.8,19.95,112500.0,17.1882,17.3184,17.1882,17.3184,112500.0
2008-02-28 14:00:00,19.94,20.03,19.88,20.0,117500.0,17.3097,17.3878,17.2576,17.3618,117500.0
2008-02-28 14:30:00,19.99,20.03,19.95,19.99,141400.0,17.3531,17.3878,17.3184,17.3531,141400.0
2008-02-28 15:00:00,19.99,20.0,19.9,19.92,161500.0,17.3531,17.3618,17.275,17.2924,161500.0
2008-02-28 15:30:00,19.9,19.97,19.87,19.96,198300.0,17.275,17.3358,17.2489,17.3271,198300.0
2008-02-29 09:30:00,19.68,20.69,19.46,19.52,143400.0,17.084,17.9608,16.893,16.9451,143400.0
2008-02-29 10:00:00,19.52,19.52,19.45,19.47,120600.0,16.9451,16.9451,16.8843,16.9017,120600.0
2008-02-29 10:30:00,19.47,19.5,19.39,19.49,81800.0,16.9017,16.9278,16.8323,16.9191,81800.0
2008-02-29 11:00:00,19.5,19.5,19.42,19.47,106400.0,16.9278,16.9278,16.8583,16.9017,106400.0
2008-02-29 11:30:00,19.47,19.5,19.47,19.48,152800.0,16.9017,16.9278,16.9017,16.9104,152800.0
2008-02-29 12:00:00,19.49,19.51,19.48,19.5,177500.0,16.9191,16.9364,16.9104,16.9278,177500.0
2008-02-29 12:30:00,19.49,19.51,19.48,19.49,103700.0,16.9191,16.9364,16.9104,16.9191,103700.0
2008-02-29 13:00:00,19.49,19.53,19.47,19.47,88900.0,16.9191,16.9538,16.9017,16.9017,88900.0
2008-02-29 13:30:00,19.46,19.47,19.34,19.39,115800.0,16.893,16.9017,16.7889,16.8323,115800.0
2008-02-29 14:00:00,19.38,19.4,19.33,19.38,127100.0,16.8236,16.8409,16.7802,16.8236,127100.0
2008-02-29 14:30:00,19.38,19.38,19.3,19.31,153700.0,16.8236,16.8236,16.7541,16.7628,153700.0
2008-02-29 15:00:00,19.3,19.35,19.25,19.28,147800.0,16.7541,16.7975,16.7107,16.7368,147800.0
2008-02-29 15:30:00,19.28,19.29,19.14,19.25,309600.0,16.7368,16.7455,16.6152,16.7107,309600.0
2008-03-03 09:30:00,19.13,19.24,18.96,18.96,59600.0,16.6066,16.702,16.459,16.459,59600.0
2008-03-03 10:00:00,18.96,19.06,18.93,19.01,170200.0,16.459,16.5458,16.4329,16.5024,170200.0
2008-03-03 10:30:00,19.01,19.04,18.95,18.96,66400.0,16.5024,16.5284,16.4503,16.459,66400.0
2008-03-03 11:00:00,18.96,19.07,18.91,18.98,152000.0,16.459,16.5545,16.4156,16.4763,152000.0
2008-03-03 11:30:00,18.98,19.02,18.95,19.01,148100.0,16.4763,16.5111,16.4503,16.5024,148100.0
2008-03-03 12:00:00,19.01,19.07,19.0,19.05,140300.0,16.5024,16.5545,16.4937,16.5371,140300.0
2008-03-03 12:30:00,19.04,19.04,18.94,19.0,150700.0,16.5284,16.5284,16.4416,16.4937,150700.0
2008-03-03 13:00:00,19.0,19.03,18.94,19.0,120100.0,16.4937,16.5198,16.4416,16.4937,120100.0
2008-03-03 13:30:00,18.99,19.01,18.93,18.96,76300.0,16.485,16.5024,16.4329,16.459,76300.0
2008-03-03 14:00:00,18.95,18.99,18.9,18.94,104700.0,16.4503,16.485,16.4069,16.4416,104700.0
2008-03-03 14:30:00,18.94,18.97,18.85,18.91,141300.0,16.4416,16.4677,16.3635,16.4156,141300.0
2008-03-03 15:00:00,18.91,19.01,18.91,18.98,257100.0,16.4156,16.5024,16.4156,16.4763,257100.0
2008-03-03 15:30:00,18.99,19.01,18.95,19.0,540400.0,16.485,16.5024,16.4503,16.4937,540400.0
2008-03-04 09:30:00,18.84,18.91,18.72,18.84,122900.0,16.3548,16.4156,16.2506,16.3548,122900.0
2008-03-04 10:00:00,18.84,18.94,18.83,18.91,147400.0,16.3548,16.4416,16.3461,16.4156,147400.0
2008-03-04 10:30:00,18.9,18.9,18.77,18.86,67300.0,16.4069,16.4069,16.294,16.3722,67300.0
2008-03-04 11:00:00,18.86,18.93,18.85,18.92,96200.0,16.3722,16.4329,16.3635,16.4243,96200.0
2008-03-04 11:30:00,18.92,18.98,18.86,18.87,124500.0,16.4243,16.4763,16.3722,16.3809,124500.0
2008-03-04 12:00:00,18.87,19.04,18.87,19.01,167500.0,16.3809,16.5284,16.3809,16.5024,167500.0
2008-03-04 12:30:00,19.01,19.02,18.9,18.93,74200.0,16.5024,16.5111,16.4069,16.4329,74200.0
2008-03-04 13:00:00,18.93,19.0,18.87,18.99,79800.0,16.4329,16.4937,16.3809,16.485,79800.0
2008-03-04 13:30:00,19.0,19.04,18.88,19.01,153000.0,16.4937,16.5284,16.3895,16.5024,153000.0
2008-03-04 14:00:00,19.01,19.1,18.96,19.07,200200.0,16.5024,16.5805,16.459,16.5545,200200.0
2008-03-04 14:30:00,19.07,19.16,19.03,19.04,256300.0,16.5545,16.6326,16.5198,16.5284,256300.0
2008-03-04 15:00:00,19.04,19.2,19.03,19.12,340000.0,16.5284,16.6673,16.5198,16.5979,340000.0
2008-03-04 15:30:00,19.12,19.17,19.03,19.11,315600.0,16.5979,16.6413,16.5198,16.5892,315600.0
2008-03-05 09:30:00,19.12,19.15,18.95,19.0,105900.0,16.5979,16.6239,16.4503,16.4937,105900.0
2008-03-05 10:00:00,19.0,19.06,18.91,18.96,126000.0,16.4937,16.5458,16.4156,16.459,126000.0
2008-03-05 10:30:00,18.96,18.98,18.86,18.91,138000.0,16.459,16.4763,16.3722,16.4156,138000.0
2008-03-05 11:00:00,18.91,18.94,18.84,18.87,69100.0,16.4156,16.4416,16.3548,16.3809,69100.0
2008-03-05 11:30:00,18.86,18.9,18.84,18.86,111000.0,16.3722,16.4069,16.3548,16.3722,111000.0
2008-03-05 12:00:00,18.86,19.04,18.85,19.0,338300.0,16.3722,16.5284,16.3635,16.4937,338300.0
2008-03-05 12:30:00,19.01,19.04,18.95,19.0,157500.0,16.5024,16.5284,16.4503,16.4937,157500.0
2008-03-05 13:00:00,19.0,19.03,18.89,18.93,168400.0,16.4937,16.5198,16.3982,16.4329,168400.0
2008-03-05 13:30:00,18.93,18.99,18.82,18.85,160500.0,16.4329,16.485,16.3375,16.3635,160500.0
2008-03-05 14:00:00,18.86,18.92,18.81,18.87,136400.0,16.3722,16.4243,16.3288,16.3809,136400.0
2008-03-05 14:30:00,18.86,18.91,18.79,18.85,149200.0,16.3722,16.4156,16.3114,16.3635,149200.0
2008-03-05 15:00:00,18.85,18.85,18.75,18.81,129700.0,16.3635,16.3635,16.2767,16.3288,129700.0
2008-03-05 15:30:00,18.81,18.82,18.66,18.77,473300.0,16.3288,16.3375,16.1986,16.294,473300.0
2008-03-06 09:30:00,18.71,18.76,18.64,18.65,128700.0,16.242,16.2854,16.1812,16.1899,128700.0
2008-03-06 10:00:00,18.66,18.66,18.56,18.58,85300.0,16.1986,16.1986,16.1117,16.1291,85300.0
2008-03-06 10:30:00,18.58,18.62,18.49,18.51,100500.0,16.1291,16.1638,16.051,16.0683,100500.0
2008-03-06 11:00:00,18.51,18.55,18.48,18.53,146400.0,16.0683,16.1031,16.0423,16.0857,146400.0
2008-03-06 11:30:00,18.54,18.64,18.5,18.64,229800.0,16.0944,16.1812,16.0597,16.1812,229800.0
2008-03-06 12:00:00,18.65,18.77,18.59,18.76,264900.0,16.1899,16.294,16.1378,16.2854,264900.0
2008-03-06 12:30:00,18.77,18.83,18.71,18.72,161400.0,16.294,16.3461,16.242,16.2506,161400.0
2008-03-06 13:00:00,18.72,18.76,18.66,18.7,141000.0,16.2506,16.2854,16.1986,16.2333,141000.0
2008-03-06 13:30:00,18.71,18.72,18.68,18.69,192600.0,16.242,16.2506,16.2159,16.2246,192600.0
2008-03-06 14:00:00,18.68,18.71,18.67,18.68,110200.0,16.2159,16.242,16.2072,16.2159,110200.0
2008-03-06 14:30:00,18.68,18.7,18.66,18.69,189600.0,16.2159,16.2333,16.1986,16.2246,189600.0
2008-03-06 15:00:00,18.69,18.69,18.59,18.6,150300.0,16.2246,16.2246,16.1378,16.1465,150300.0
2008-03-06 15:30:00,18.6,18.64,18.54,18.57,579900.0,16.1465,16.1812,16.0944,16.1204,579900.0
2008-03-07 09:30:00,18.7,18.7,18.33,18.63,351000.0,16.2333,16.2333,15.9121,16.1725,351000.0
2008-03-07 10:00:00,18.63,18.68,18.38,18.51,358400.0,16.1725,16.2159,15.9555,16.0683,358400.0
2008-03-07 10:30:00,18.51,18.6,18.41,18.48,133300.0,16.0683,16.1465,15.9815,16.0423,133300.0
2008-03-07 11:00:00,18.49,18.53,18.4,18.47,199600.0,16.051,16.0857,15.9729,16.0336,199600.0
2008-03-07 11:30:00,18.47,18.53,18.4,18.53,139600.0,16.0336,16.0857,15.9729,16.0857,139600.0
2008-03-07 12:00:00,18.53,18.53,18.45,18.49,67200.0,16.0857,16.0857,16.0163,16.051,67200.0
2008-03-07 12:30:00,18.49,18.54,18.45,18.48,94100.0,16.051,16.0944,16.0163,16.0423,94100.0
2008-03-07 13:00:00,18.47,18.48,18.41,18.43,50700.0,16.0336,16.0423,15.9815,15.9989,50700.0
2008-03-07 13:30:00,18.43,18.43,18.31,18.32,73100.0,15.9989,15.9989,15.8947,15.9034,73100.0
2008-03-07 14:00:00,18.31,18.31,18.17,18.23,139800.0,15.8947,15.8947,15.7732,15.8253,139800.0
2008-03-07 14:30:00,18.22,18.33,18.18,18.32,91900.0,15.8166,15.9121,15.7819,15.9034,91900.0
2008-03-07 15:00:00,18.32,18.44,18.23,18.37,193400.0,15.9034,16.0076,15.8253,15.9468,193400.0
2008-03-07 15:30:00,18.38,18.4,18.24,18.29,240200.0,15.9555,15.9729,15.834,15.8774,240200.0
2008-03-10 09:30:00,18.45,18.5,18.24,18.49,86600.0,16.0163,16.0597,15.834,16.051,86600.0
2008-03-10 10:00:00,18.49,18.59,18.39,18.55,73000.0,16.051,16.1378,15.9642,16.1031,73000.0
2008-03-10 10:30:00,18.56,18.67,18.53,18.64,126000.0,16.1117,16.2072,16.0857,16.1812,126000.0
2008-03-10 11:00:00,18.63,18.64,18.57,18.63,82300.0,16.1725,16.1812,16.1204,16.1725,82300.0
2008-03-10 11:30:00,18.63,18.74,18.62,18.71,120500.0,16.1725,16.268,16.1638,16.242,120500.0
2008-03-10 12:00:00,18.71,18.75,18.59,18.71,144900.0,16.242,16.2767,16.1378,16.242,144900.0
2008-03-10 12:30:00,18.7,18.85,18.69,18.79,142300.0,16.2333,16.3635,16.2246,16.3114,142300.0
2008-03-10 13:00:00,18.79,18.82,18.72,18.74,81400.0,16.3114,16.3375,16.2506,16.268,81400.0
2008-03-10 13:30:00,18.73,18.8,18.73,18.73,97800.0,16.2593,16.3201,16.2593,16.2593,97800.0
2008-03-10 14:00:00,18.74,18.77,18.65,18.7,143400.0,16.268,16.294,16.1899,16.2333,143400.0
2008-03-10 14:30:00,18.7,18.77,18.69,18.73,124100.0,16.2333,16.294,16.2246,16.2593,124100.0
2008-03-10 15:00:00,18.72,18.76,18.69,18.74,146900.0,16.2506,16.2854,16.2246,16.268,146900.0
2008-03-10 15:30:00,18.75,18.78,18.68,18.73,298000.0,16.2767,16.3027,16.2159,16.2593,298000.0
2008-03-11 09:30:00,19.15,19.2,18.92,19.05,116200.0,16.6239,16.6673,16.4243,16.5371,116200.0
2008-03-11 10:00:00,19.05,19.1,18.98,19.01,144800.0,16.5371,16.5805,16.4763,16.5024,144800.0
2008-03-11 10:30:00,19.01,19.07,18.99,19.05,108600.0,16.5024,16.5545,16.485,16.5371,108600.0
2008-03-11 11:00:00,19.06,19.07,18.99,19.06,104500.0,16.5458,16.5545,16.485,16.5458,104500.0
2008-03-11 11:30:00,19.06,19.08,18.97,19.02,88300.0,16.5458,16.5632,16.4677,16.5111,88300.0
2008-03-11 12:00:00,19.03,19.07,19.0,19.0,70200.0,16.5198,16.5545,16.4937,16.4937,70200.0
2008-03-11 12:30:00,19.0,19.13,18.97,19.13,137500.0,16.4937,16.6066,16.4677,16.6066,137500.0
2008-03-11 13:00:00,19.13,19.18,19.06,19.17,108500.0,16.6066,16.65,16.5458,16.6413,108500.0
2008-03-11 13:30:00,19.17,19.17,19.08,19.15,116100.0,16.6413,16.6413,16.5632,16.6239,116100.0
2008-03-11 14:00:00,19.15,19.18,19.1,19.11,128900.0,16.6239,16.65,16.5805,16.5892,128900.0
2008-03-11 14:30:00,19.11,19.25,19.1,19.19,148200.0,16.5892,16.7107,16.5805,16.6586,148200.0
2008-03-11 15:00:00,19.18,19.21,19.11,19.21,185900.0,16.65,16.676,16.5892,16.676,185900.0
2008-03-11 15:30:00,19.2,19.24,19.14,19.21,241400.0,16.6673,16.702,16.6152,16.676,241400.0
2008-03-12 09:30:00,19.25,19.44,18.93,18.97,236300.0,16.7107,16.8757,16.4329,16.4677,236300.0
2008-03-12 10:00:00,18.98,18.98,18.56,18.6,360900.0,16.4763,16.4763,16.1117,16.1465,360900.0
2008-03-12 10:30:00,18.61,18.83,18.56,18.81,192200.0,16.1552,16.3461,16.1117,16.3288,192200.0
2008-03-12 11:00:00,18.81,19.09,18.81,19.06,200900.0,16.3288,16.5718,16.3288,16.5458,200900.0
2008-03-12 11:30:00,19.05,19.14,18.98,19.0,158800.0,16.5371,16.6152,16.4763,16.4937,158800.0
2008-03-12 12:00:00,18.99,19.1,18.96,19.01,198100.0,16.485,16.5805,16.459,16.5024,198100.0
2008-03-12 12:30:00,19.0,19.1,18.93,19.0,103300.0,16.4937,16.5805,16.4329,16.4937,103300.0
2008-03-12 13:00:00,19.01,19.02,18.94,18.97,84300.0,16.5024,16.5111,16.4416,16.4677,84300.0
2008-03-12 13:30:00,18.97,18.98,18.88,18.89,98600.0,16.4677,16.4763,16.3895,16.3982,98600.0
2008-03-12 14:00:00,18.89,18.89,18.8,18.8,118900.0,16.3982,16.3982,16.3201,16.3201,118900.0
2008-03-12 14:30:00,18.8,18.83,18.77,18.8,148500.0,16.3201,16.3461,16.294,16.3201,148500.0
2008-03-12 15:00:00,18.79,18.81,18.75,18.79,167000.0,16.3114,16.3288,16.2767,16.3114,167000.0
2008-03-12 15:30:00,18.79,18.8,18.63,18.73,191900.0,16.3114,16.3201,16.1725,16.2593,191900.0
2008-03-13 09:30:00,18.43,18.64,18.13,18.27,249200.0,15.9989,16.1812,15.7385,15.86,249200.0
2008-03-13 10:00:00,18.26,18.45,18.18,18.2,352000.0,15.8513,16.0163,15.7819,15.7992,352000.0
2008-03-13 10:30:00,18.2,18.23,18.1,18.16,124100.0,15.7992,15.8253,15.7124,15.7645,124100.0
2008-03-13 11:00:00,18.16,18.34,18.13,18.25,261000.0,15.7645,15.9208,15.7385,15.8426,261000.0
2008-03-13 11:30:00,18.24,18.25,18.03,18.04,201200.0,15.834,15.8426,15.6517,15.6603,201200.0
2008-03-13 12:00:00,18.04,18.07,17.97,18.01,212500.0,15.6603,15.6864,15.5996,15.6343,212500.0
2008-03-13 12:30:00,18.0,18.02,17.95,17.99,200000.0,15.6256,15.643,15.5822,15.6169,200000.0
2008-03-13 13:00:00,18.0,18.27,17.99,18.26,232900.0,15.6256,15.86,15.6169,15.8513,232900.0
2008-03-13 13:30:00,18.27,18.28,18.18,18.24,231500.0,15.86,15.8687,15.7819,15.834,231500.0
2008-03-13 14:00:00,18.25,18.37,18.25,18.27,165200.0,15.8426,15.9468,15.8426,15.86,165200.0
2008-03-13 14:30:00,18.26,18.27,18.04,18.13,260900.0,15.8513,15.86,15.6603,15.7385,260900.0
2008-03-13 15:00:00,18.13,18.26,18.12,18.24,237000.0,15.7385,15.8513,15.7298,15.834,237000.0
2008-03-13 15:30:00,18.24,18.28,18.16,18.2,360000.0,15.834,15.8687,15.7645,15.7992,360000.0
2008-03-14 09:30:00,18.3,18.69,18.19,18.22,415900.0,15.886,16.2246,15.7906,15.8166,415900.0
2008-03-14 10:00:00,18.22,18.3,18.02,18.19,215100.0,15.8166,15.886,15.643,15.7906,215100.0
2008-03-14 10:30:00,18.19,18.28,18.05,18.22,258500.0,15.7906,15.8687,15.669,15.8166,258500.0
2008-03-14 11:00:00,18.22,18.33,18.12,18.22,170000.0,15.8166,15.9121,15.7298,15.8166,170000.0
2008-03-14 11:30:00,18.22,18.43,18.18,18.22,122900.0,15.8166,15.9989,15.7819,15.8166,122900.0
2008-03-14 12:00:00,18.23,18.37,18.23,18.32,88400.0,15.8253,15.9468,15.8253,15.9034,88400.0
2008-03-14 12:30:00,18.32,18.34,18.23,18.27,150400.0,15.9034,15.9208,15.8253,15.86,150400.0
2008-03-14 13:00:00,18.27,18.29,18.21,18.25,114900.0,15.86,15.8774,15.8079,15.8426,114900.0
2008-03-14 13:30:00,18.25,18.36,18.2,18.2,125300.0,15.8426,15.9381,15.7992,15.7992,125300.0
2008-03-14 14:00:00,18.19,18.27,18.08,18.12,131100.0,15.7906,15.86,15.6951,15.7298,131100.0
2008-03-14 14:30:00,18.09,18.21,18.06,18.17,200700.0,15.7037,15.8079,15.6777,15.7732,200700.0
2008-03-14 15:00:00,18.15,18.37,18.12,18.33,220600.0,15.7558,15.9468,15.7298,15.9121,220600.0
2008-03-14 15:30:00,18.34,18.34,18.12,18.29,327200.0,15.9208,15.9208,15.7298,15.8774,327200.0
2008-03-17 09:30:00,17.8,18.0,17.71,17.92,191700.0,15.452,15.6256,15.3739,15.5562,191700.0
2008-03-17 10:00:00,17.93,17.98,17.8,17.92,171500.0,15.5649,15.6083,15.452,15.5562,171500.0
2008-03-17 10:30:00,17.93,18.01,17.84,17.99,168400.0,15.5649,15.6343,15.4867,15.6169,168400.0
2008-03-17 11:00:00,18.0,18.01,17.89,17.94,153400.0,15.6256,15.6343,15.5301,15.5735,153400.0
2008-03-17 11:30:00,17.94,18.02,17.9,17.92,143100.0,15.5735,15.643,15.5388,15.5562,143100.0
2008-03-17 12:00:00,17.92,18.01,17.87,17.94,142600.0,15.5562,15.6343,15.5128,15.5735,142600.0
2008-03-17 12:30:00,17.94,18.01,17.92,17.99,161000.0,15.5735,15.6343,15.5562,15.6169,161000.0
2008-03-17 13:00:00,18.0,18.02,17.93,18.01,144000.0,15.6256,15.643,15.5649,15.6343,144000.0
2008-03-17 13:30:00,18.01,18.04,17.92,18.0,161300.0,15.6343,15.6603,15.5562,15.6256,161300.0
2008-03-17 14:00:00,18.0,18.1,17.89,17.89,225100.0,15.6256,15.7124,15.5301,15.5301,225100.0
2008-03-17 14:30:00,17.9,18.03,17.86,18.01,208500.0,15.5388,15.6517,15.5041,15.6343,208500.0
2008-03-17 15:00:00,18.01,18.12,17.98,18.06,197000.0,15.6343,15.7298,15.6083,15.6777,197000.0
2008-03-17 15:30:00,18.07,18.2,17.94,17.95,303700.0,15.6864,15.7992,15.5735,15.5822,303700.0
2008-03-18 09:30:00,18.22,19.03,18.03,18.64,351200.0,15.8166,16.5198,15.6517,16.1812,351200.0
2008-03-18 10:00:00,18.63,18.65,18.51,18.53,102100.0,16.1725,16.1899,16.0683,16.0857,102100.0
2008-03-18 10:30:00,18.53,18.62,18.53,18.6,71600.0,16.0857,16.1638,16.0857,16.1465,71600.0
2008-03-18 11:00:00,18.6,18.68,18.58,18.68,98300.0,16.1465,16.2159,16.1291,16.2159,98300.0
2008-03-18 11:30:00,18.67,18.74,18.67,18.71,66700.0,16.2072,16.268,16.2072,16.242,66700.0
2008-03-18 12:00:00,18.72,18.72,18.63,18.66,60100.0,16.2506,16.2506,16.1725,16.1986,60100.0
2008-03-18 12:30:00,18.67,18.69,18.6,18.64,49700.0,16.2072,16.2246,16.1465,16.1812,49700.0
2008-03-18 13:00:00,18.63,18.7,18.6,18.69,75300.0,16.1725,16.2333,16.1465,16.2246,75300.0
2008-03-18 13:30:00,18.69,18.72,18.67,18.69,67900.0,16.2246,16.2506,16.2072,16.2246,67900.0
2008-03-18 14:00:00,18.7,18.7,18.43,18.5,201100.0,16.2333,16.2333,15.9989,16.0597,201100.0
2008-03-18 14:30:00,18.5,18.75,18.36,18.73,213800.0,16.0597,16.2767,15.9381,16.2593,213800.0
2008-03-18 15:00:00,18.72,18.83,18.67,18.78,269800.0,16.2506,16.3461,16.2072,16.3027,269800.0
2008-03-18 15:30:00,18.76,18.88,18.75,18.82,284100.0,16.2854,16.3895,16.2767,16.3375,284100.0
2008-03-19 09:30:00,19.02,19.03,18.8,18.93,137300.0,16.5111,16.5198,16.3201,16.4329,137300.0
2008-03-19 10:00:00,18.92,19.15,18.9,19.1,131100.0,16.4243,16.6239,16.4069,16.5805,131100.0
2008-03-19 10:30:00,19.09,19.26,19.03,19.23,186700.0,16.5718,16.7194,16.5198,16.6934,186700.0
2008-03-19 11:00:00,19.24,19.42,19.22,19.35,407200.0,16.702,16.8583,16.6847,16.7975,407200.0
2008-03-19 11:30:00,19.34,19.39,19.28,19.3,187700.0,16.7889,16.8323,16.7368,16.7541,187700.0
2008-03-19 12:00:00,19.3,19.34,19.22,19.23,230900.0,16.7541,16.7889,16.6847,16.6934,230900.0
2008-03-19 12:30:00,19.24,19.32,19.12,19.13,233800.0,16.702,16.7715,16.5979,16.6066,233800.0
2008-03-19 13:00:00,19.13,19.15,18.98,19.02,112900.0,16.6066,16.6239,16.4763,16.5111,112900.0
2008-03-19 13:30:00,19.01,19.03,18.83,18.93,111700.0,16.5024,16.5198,16.3461,16.4329,111700.0
2008-03-19 14:00:00,18.93,19.03,18.86,18.98,196100.0,16.4329,16.5198,16.3722,16.4763,196100.0
2008-03-19 14:30:00,18.98,19.02,18.87,18.97,148000.0,16.4763,16.5111,16.3809,16.4677,148000.0
2008-03-19 15:00:00,18.97,19.06,18.94,18.97,236000.0,16.4677,16.5458,16.4416,16.4677,236000.0
2008-03-19 15:30:00,18.96,19.02,18.9,18.93,397600.0,16.459,16.5111,16.4069,16.4329,397600.0
2008-03-20 09:30:00,18.98,19.0,18.59,18.68,329700.0,16.4763,16.4937,16.1378,16.2159,329700.0
2008-03-20 10:00:00,18.69,18.97,18.66,18.96,91500.0,16.2246,16.4677,16.1986,16.459,91500.0
2008-03-20 10:30:00,18.97,19.0,18.93,18.99,188400.0,16.4677,16.4937,16.4329,16.485,188400.0
2008-03-20 11:00:00,19.0,19.02,18.93,18.98,154700.0,16.4937,16.5111,16.4329,16.4763,154700.0
2008-03-20 11:30:00,18.98,18.99,18.79,18.81,86700.0,16.4763,16.485,16.3114,16.3288,86700.0
2008-03-20 12:00:00,18.8,18.89,18.78,18.78,91600.0,16.3201,16.3982,16.3027,16.3027,91600.0
2008-03-20 12:30:00,18.79,18.82,18.76,18.78,58000.0,16.3114,16.3375,16.2854,16.3027,58000.0
2008-03-20 13:00:00,18.78,18.88,18.76,18.86,83300.0,16.3027,16.3895,16.2854,16.3722,83300.0
2008-03-20 13:30:00,18.87,18.98,18.86,18.95,62000.0,16.3809,16.4763,16.3722,16.4503,62000.0
2008-03-20 14:00:00,18.95,19.0,18.91,18.95,83500.0,16.4503,16.4937,16.4156,16.4503,83500.0
2008-03-20 14:30:00,18.96,19.11,18.94,19.1,126900.0,16.459,16.5892,16.4416,16.5805,126900.0
2008-03-20 15:00:00,19.09,19.11,19.03,19.04,195500.0,16.5718,16.5892,16.5198,16.5284,195500.0
2008-03-20 15:30:00,19.05,19.12,18.88,19.07,409200.0,16.5371,16.5979,16.3895,16.5545,409200.0
2008-03-24 09:30:00,19.14,19.27,18.91,18.95,142500.0,16.6152,16.7281,16.4156,16.4503,142500.0
2008-03-24 10:00:00,18.98,19.06,18.77,18.84,110500.0,16.4763,16.5458,16.294,16.3548,110500.0
2008-03-24 10:30:00,18.83,19.06,18.77,19.06,113900.0,16.3461,16.5458,16.294,16.5458,113900.0
2008-03-24 11:00:00,19.05,19.08,19.0,19.05,68800.0,16.5371,16.5632,16.4937,16.5371,68800.0
2008-03-24 11:30:00,19.05,19.08,18.97,19.06,68600.0,16.5371,16.5632,16.4677,16.5458,68600.0
2008-03-24 12:00:00,19.06,19.13,19.05,19.12,47200.0,16.5458,16.6066,16.5371,16.5979,47200.0
2008-03-24 12:30:00,19.12,19.18,19.11,19.18,29700.0,16.5979,16.65,16.5892,16.65,29700.0
2008-03-24 13:00:00,19.17,19.32,19.17,19.3,89600.0,16.6413,16.7715,16.6413,16.7541,89600.0
2008-03-24 13:30:00,19.3,19.31,19.22,19.25,53600.0,16.7541,16.7628,16.6847,16.7107,53600.0
2008-03-24 14:00:00,19.24,19.33,19.2,19.3,125800.0,16.702,16.7802,16.6673,16.7541,125800.0
2008-03-24 14:30:00,19.29,19.34,19.23,19.24,83200.0,16.7455,16.7889,16.6934,16.702,83200.0
2008-03-24 15:00:00,19.24,19.3,19.21,19.28,87400.0,16.702,16.7541,16.676,16.7368,87400.0
2008-03-24 15:30:00,19.28,19.29,19.19,19.25,176000.0,16.7368,16.7455,16.6586,16.7107,176000.0
2008-03-25 09:30:00,19.31,19.33,19.04,19.08,72300.0,16.7628,16.7802,16.5284,16.5632,72300.0
2008-03-25 10:00:00,19.08,19.22,19.01,19.19,138200.0,16.5632,16.6847,16.5024,16.6586,138200.0
2008-03-25 10:30:00,19.2,19.26,19.16,19.21,83800.0,16.6673,16.7194,16.6326,16.676,83800.0
2008-03-25 11:00:00,19.21,19.27,19.18,19.22,104200.0,16.676,16.7281,16.65,16.6847,104200.0
2008-03-25 11:30:00,19.21,19.25,19.17,19.23,46500.0,16.676,16.7107,16.6413,16.6934,46500.0
2008-03-25 12:00:00,19.23,19.31,19.19,19.26,58200.0,16.6934,16.7628,16.6586,16.7194,58200.0
2008-03-25 12:30:00,19.26,19.29,19.24,19.25,47800.0,16.7194,16.7455,16.702,16.7107,47800.0
2008-03-25 13:00:00,19.25,19.26,19.22,19.24,47900.0,16.7107,16.7194,16.6847,16.702,47900.0
2008-03-25 13:30:00,19.24,19.25,19.18,19.24,99900.0,16.702,16.7107,16.65,16.702,99900.0
2008-03-25 14:00:00,19.24,19.25,19.15,19.15,75500.0,16.702,16.7107,16.6239,16.6239,75500.0
2008-03-25 14:30:00,19.15,19.22,19.15,19.2,98700.0,16.6239,16.6847,16.6239,16.6673,98700.0
2008-03-25 15:00:00,19.2,19.23,19.16,19.21,104500.0,16.6673,16.6934,16.6326,16.676,104500.0
2008-03-25 15:30:00,19.2,19.21,19.11,19.18,233200.0,16.6673,16.676,16.5892,16.65,233200.0
2008-03-26 09:30:00,19.15,19.15,18.79,18.84,117100.0,16.6239,16.6239,16.3114,16.3548,117100.0
2008-03-26 10:00:00,18.84,18.86,18.58,18.66,281800.0,16.3548,16.3722,16.1291,16.1986,281800.0
2008-03-26 10:30:00,18.65,18.67,18.51,18.53,130100.0,16.1899,16.2072,16.0683,16.0857,130100.0
2008-03-26 11:00:00,18.52,18.54,18.4,18.46,319400.0,16.077,16.0944,15.9729,16.0249,319400.0
2008-03-26 11:30:00,18.46,18.49,18.43,18.43,193400.0,16.0249,16.051,15.9989,15.9989,193400.0
2008-03-26 12:00:00,18.43,18.43,18.31,18.39,227700.0,15.9989,15.9989,15.8947,15.9642,227700.0
2008-03-26 12:30:00,18.4,18.41,18.27,18.3,106800.0,15.9729,15.9815,15.86,15.886,106800.0
2008-03-26 13:00:00,18.29,18.3,18.26,18.29,98900.0,15.8774,15.886,15.8513,15.8774,98900.0
2008-03-26 13:30:00,18.28,18.29,18.2,18.25,205400.0,15.8687,15.8774,15.7992,15.8426,205400.0
2008-03-26 14:00:00,18.25,18.25,17.97,18.0,434000.0,15.8426,15.8426,15.5996,15.6256,434000.0
2008-03-26 14:30:00,18.0,18.14,17.99,18.01,505200.0,15.6256,15.7472,15.6169,15.6343,505200.0
2008-03-26 15:00:00,18.01,18.17,17.99,18.1,415900.0,15.6343,15.7732,15.6169,15.7124,415900.0
2008-03-26 15:30:00,18.1,18.15,18.02,18.09,480300.0,15.7124,15.7558,15.643,15.7037,480300.0
2008-03-27 09:30:00,18.09,18.26,18.0,18.26,278900.0,15.7037,15.8513,15.6256,15.8513,278900.0
2008-03-27 10:00:00,18.26,18.29,18.03,18.04,326100.0,15.8513,15.8774,15.6517,15.6603,326100.0
2008-03-27 10:30:00,18.05,18.32,18.01,18.2,354000.0,15.669,15.9034,15.6343,15.7992,354000.0
2008-03-27 11:00:00,18.19,18.23,18.14,18.16,206700.0,15.7906,15.8253,15.7472,15.7645,206700.0
2008-03-27 11:30:00,18.16,18.23,18.14,18.17,128100.0,15.7645,15.8253,15.7472,15.7732,128100.0
2008-03-27 12:00:00,18.15,18.26,18.15,18.25,113200.0,15.7558,15.8513,15.7558,15.8426,113200.0
2008-03-27 12:30:00,18.26,18.37,18.25,18.3,129300.0,15.8513,15.9468,15.8426,15.886,129300.0
2008-03-27 13:00:00,18.29,18.31,18.26,18.28,78400.0,15.8774,15.8947,15.8513,15.8687,78400.0
2008-03-27 13:30:00,18.28,18.29,18.17,18.19,105500.0,15.8687,15.8774,15.7732,15.7906,105500.0
2008-03-27 14:00:00,18.19,18.2,18.11,18.15,133000.0,15.7906,15.7992,15.7211,15.7558,133000.0
2008-03-27 14:30:00,18.15,18.23,18.14,18.16,154900.0,15.7558,15.8253,15.7472,15.7645,154900.0
2008-03-27 15:00:00,18.15,18.18,18.07,18.1,152300.0,15.7558,15.7819,15.6864,15.7124,152300.0
2008-03-27 15:30:00,18.1,18.1,17.98,18.02,263000.0,15.7124,15.7124,15.6083,15.643,263000.0
2008-03-28 09:30:00,18.21,18.21,17.85,17.9,197900.0,15.8079,15.8079,15.4954,15.5388,197900.0
2008-03-28 10:00:00,17.9,17.96,17.86,17.92,114800.0,15.5388,15.5909,15.5041,15.5562,114800.0
2008-03-28 10:30:00,17.91,17.94,17.87,17.88,182800.0,15.5475,15.5735,15.5128,15.5214,182800.0
2008-03-28 11:00:00,17.88,18.06,17.87,18.0,83400.0,15.5214,15.6777,15.5128,15.6256,83400.0
2008-03-28 11:30:00,18.0,18.01,17.99,17.99,103200.0,15.6256,15.6343,15.6169,15.6169,103200.0
2008-03-28 12:00:00,18.0,18.0,17.95,17.99,51600.0,15.6256,15.6256,15.5822,15.6169,51600.0
2008-03-28 12:30:00,17.99,18.0,17.97,17.99,47300.0,15.6169,15.6256,15.5996,15.6169,47300.0
2008-03-28 13:00:00,17.98,17.99,17.93,17.95,58600.0,15.6083,15.6169,15.5649,15.5822,58600.0
2008-03-28 13:30:00,17.95,17.96,17.93,17.94,78700.0,15.5822,15.5909,15.5649,15.5735,78700.0
2008-03-28 14:00:00,17.95,17.95,17.84,17.84,99300.0,15.5822,15.5822,15.4867,15.4867,99300.0
2008-03-28 14:30:00,17.84,17.87,17.83,17.86,146400.0,15.4867,15.5128,15.478,15.5041,146400.0
2008-03-28 15:00:00,17.86,17.86,17.69,17.72,208800.0,15.5041,15.5041,15.3565,15.3826,208800.0
2008-03-28 15:30:00,17.71,17.74,17.61,17.65,310700.0,15.3739,15.3999,15.2871,15.3218,310700.0
2008-03-31 09:30:00,17.5,17.59,17.21,17.51,324600.0,15.1916,15.2697,14.9398,15.2003,324600.0
2008-03-31 10:00:00,17.5,17.56,17.5,17.5,189400.0,15.1916,15.2437,15.1916,15.1916,189400.0
2008-03-31 10:30:00,17.5,17.58,17.5,17.57,114900.0,15.1916,15.261,15.1916,15.2523,114900.0
2008-03-31 11:00:00,17.57,17.6,17.54,17.59,114900.0,15.2523,15.2784,15.2263,15.2697,114900.0
2008-03-31 11:30:00,17.59,17.76,17.56,17.75,166400.0,15.2697,15.4173,15.2437,15.4086,166400.0
2008-03-31 12:00:00,17.75,17.79,17.72,17.72,86300.0,15.4086,15.4433,15.3826,15.3826,86300.0
2008-03-31 12:30:00,17.72,17.76,17.69,17.75,103200.0,15.3826,15.4173,15.3565,15.4086,103200.0
2008-03-31 13:00:00,17.75,17.8,17.74,17.8,61500.0,15.4086,15.452,15.3999,15.452,61500.0
2008-03-31 13:30:00,17.8,17.86,17.79,17.84,88400.0,15.452,15.5041,15.4433,15.4867,88400.0
2008-03-31 14:00:00,17.84,17.86,17.8,17.83,118700.0,15.4867,15.5041,15.452,15.478,118700.0
2008-03-31 14:30:00,17.82,17.83,17.71,17.73,119800.0,15.4694,15.478,15.3739,15.3912,119800.0
2008-03-31 15:00:00,17.72,17.75,17.68,17.74,114200.0,15.3826,15.4086,15.3478,15.3999,114200.0
2008-03-31 15:30:00,17.74,17.77,17.67,17.69,281800.0,15.3999,15.426,15.3391,15.3565,281800.0
2008-04-01 08:00:00,17.67,17.67,17.67,17.67,200.0,15.3391,15.3391,15.3391,15.3391,200.0
2008-04-01 08:30:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 09:00:00,17.67,17.67,17.67,17.67,0.0,15.3391,15.3391,15.3391,15.3391,0.0
2008-04-01 09:30:00,17.84,18.57,17.84,18.49,278800.0,15.4867,16.1204,15.4867,16.051,278800.0
2008-04-01 10:00:00,18.48,18.62,18.44,18.54,177300.0,16.0423,16.1638,16.0076,16.0944,177300.0
2008-04-01 10:30:00,18.55,18.67,18.52,18.66,174500.0,16.1031,16.2072,16.077,16.1986,174500.0
2008-04-01 11:00:00,18.67,18.72,18.62,18.68,137300.0,16.2072,16.2506,16.1638,16.2159,137300.0
2008-04-01 11:30:00,18.67,18.74,18.66,18.74,153300.0,16.2072,16.268,16.1986,16.268,153300.0
2008-04-01 12:00:00,18.74,18.79,18.66,18.79,247600.0,16.268,16.3114,16.1986,16.3114,247600.0
2008-04-01 12:30:00,18.79,18.93,18.78,18.92,113700.0,16.3114,16.4329,16.3027,16.4243,113700.0
2008-04-01 13:00:00,18.92,19.03,18.89,19.01,174200.0,16.4243,16.5198,16.3982,16.5024,174200.0
2008-04-01 13:30:00,19.01,19.02,18.86,18.89,247400.0,16.5024,16.5111,16.3722,16.3982,247400.0
2008-04-01 14:00:00,18.89,18.89,18.79,18.86,143800.0,16.3982,16.3982,16.3114,16.3722,143800.0
2008-04-01 14:30:00,18.86,19.04,18.85,19.04,244100.0,16.3722,16.5284,16.3635,16.5284,244100.0
2008-04-01 15:00:00,19.03,19.12,18.99,19.0,225400.0,16.5198,16.5979,16.485,16.4937,225400.0
2008-04-01 15:30:00,19.0,19.11,18.92,19.11,464700.0,16.4937,16.5892,16.4243,16.5892,464700.0
2008-04-02 09:30:00,19.12,19.35,19.12,19.31,137500.0,16.5979,16.7975,16.5979,16.7628,137500.0
2008-04-02 10:00:00,19.31,19.31,19.15,19.19,184500.0,16.7628,16.7628,16.6239,16.6586,184500.0
2008-04-02 10:30:00,19.2,19.3,19.17,19.21,171400.0,16.6673,16.7541,16.6413,16.676,171400.0
2008-04-02 11:00:00,19.21,19.22,19.0,19.02,123300.0,16.676,16.6847,16.4937,16.5111,123300.0
2008-04-02 11:30:00,19.01,19.05,18.89,18.89,75800.0,16.5024,16.5371,16.3982,16.3982,75800.0
2008-04-02 12:00:00,18.89,18.92,18.7,18.76,188100.0,16.3982,16.4243,16.2333,16.2854,188100.0
2008-04-02 12:30:00,18.75,18.81,18.59,18.68,209300.0,16.2767,16.3288,16.1378,16.2159,209300.0
2008-04-02 13:00:00,18.69,18.88,18.67,18.81,155000.0,16.2246,16.3895,16.2072,16.3288,155000.0
2008-04-02 13:30:00,18.82,18.84,18.74,18.74,112000.0,16.3375,16.3548,16.268,16.268,112000.0
2008-04-02 14:00:00,18.74,18.78,18.59,18.62,240500.0,16.268,16.3027,16.1378,16.1638,240500.0
2008-04-02 14:30:00,18.62,18.67,18.51,18.59,380000.0,16.1638,16.2072,16.0683,16.1378,380000.0
2008-04-02 15:00:00,18.59,18.75,18.56,18.71,305400.0,16.1378,16.2767,16.1117,16.242,305400.0
2008-04-02 15:30:00,18.71,18.81,18.59,18.72,487600.0,16.242,16.3288,16.1378,16.2506,487600.0
2008-04-03 09:30:00,19.58,20.47,19.47,19.7,1789700.0,16.9972,17.7698,16.9017,17.1014,1789700.0
2008-04-03 10:00:00,19.69,19.73,19.28,19.53,767700.0,17.0927,17.1274,16.7368,16.9538,767700.0
2008-04-03 10:30:00,19.53,19.66,19.39,19.49,473400.0,16.9538,17.0666,16.8323,16.9191,473400.0
2008-04-03 11:00:00,19.49,19.76,19.38,19.73,268400.0,16.9191,17.1535,16.8236,17.1274,268400.0
2008-04-03 11:30:00,19.75,19.77,19.58,19.58,204100.0,17.1448,17.1621,16.9972,16.9972,204100.0
2008-04-03 12:00:00,19.59,19.63,19.59,19.6,122700.0,17.0059,17.0406,17.0059,17.0146,122700.0
2008-04-03 12:30:00,19.6,19.73,19.59,19.64,185900.0,17.0146,17.1274,17.0059,17.0493,185900.0
2008-04-03 13:00:00,19.64,19.64,19.46,19.54,238000.0,17.0493,17.0493,16.893,16.9625,238000.0
2008-04-03 13:30:00,19.54,19.55,19.35,19.42,301100.0,16.9625,16.9712,16.7975,16.8583,301100.0
2008-04-03 14:00:00,19.41,19.48,19.41,19.47,204600.0,16.8496,16.9104,16.8496,16.9017,204600.0
2008-04-03 14:30:00,19.47,19.68,19.47,19.68,197000.0,16.9017,17.084,16.9017,17.084,197000.0
2008-04-03 15:00:00,19.68,19.72,19.55,19.59,320600.0,17.084,17.1187,16.9712,17.0059,320600.0
2008-04-03 15:30:00,19.6,19.75,19.58,19.66,478200.0,17.0146,17.1448,16.9972,17.0666,478200.0
2008-04-04 09:30:00,19.71,19.87,19.56,19.85,216100.0,17.1101,17.2489,16.9798,17.2316,216100.0
2008-04-04 10:00:00,19.85,19.88,19.53,19.6,209000.0,17.2316,17.2576,16.9538,17.0146,209000.0
2008-04-04 10:30:00,19.58,19.59,19.47,19.47,167700.0,16.9972,17.0059,16.9017,16.9017,167700.0
2008-04-04 11:00:00,19.48,19.72,19.47,19.7,135300.0,16.9104,17.1187,16.9017,17.1014,135300.0
2008-04-04 11:30:00,19.71,19.71,19.56,19.63,163100.0,17.1101,17.1101,16.9798,17.0406,163100.0
2008-04-04 12:00:00,19.63,19.72,19.58,19.72,299200.0,17.0406,17.1187,16.9972,17.1187,299200.0
2008-04-04 12:30:00,19.71,19.89,19.71,19.87,113300.0,17.1101,17.2663,17.1101,17.2489,113300.0
2008-04-04 13:00:00,19.87,20.0,19.86,20.0,138100.0,17.2489,17.3618,17.2403,17.3618,138100.0
2008-04-04 13:30:00,20.0,20.0,19.91,19.95,130700.0,17.3618,17.3618,17.2837,17.3184,130700.0
2008-04-04 14:00:00,19.96,19.97,19.85,19.87,132300.0,17.3271,17.3358,17.2316,17.2489,132300.0
2008-04-04 14:30:00,19.87,19.97,19.8,19.96,144500.0,17.2489,17.3358,17.1882,17.3271,144500.0
2008-04-04 15:00:00,19.95,19.96,19.81,19.87,181200.0,17.3184,17.3271,17.1969,17.2489,181200.0
2008-04-04 15:30:00,19.87,19.93,19.74,19.91,381400.0,17.2489,17.301,17.1361,17.2837,381400.0
2008-04-07 09:30:00,19.9,20.0,19.55,19.64,124200.0,17.275,17.3618,16.9712,17.0493,124200.0
2008-04-07 10:00:00,19.63,19.64,19.42,19.42,125700.0,17.0406,17.0493,16.8583,16.8583,125700.0
2008-04-07 10:30:00,19.42,19.43,19.35,19.42,111000.0,16.8583,16.867,16.7975,16.8583,111000.0
2008-04-07 11:00:00,19.43,19.44,19.29,19.33,75700.0,16.867,16.8757,16.7455,16.7802,75700.0
2008-04-07 11:30:00,19.33,19.48,19.33,19.48,84500.0,16.7802,16.9104,16.7802,16.9104,84500.0
2008-04-07 12:00:00,19.48,19.54,19.47,19.54,86500.0,16.9104,16.9625,16.9017,16.9625,86500.0
2008-04-07 12:30:00,19.54,19.66,19.54,19.65,78400.0,16.9625,17.0666,16.9625,17.058,78400.0
2008-04-07 13:00:00,19.65,19.77,19.61,19.77,193300.0,17.058,17.1621,17.0232,17.1621,193300.0
2008-04-07 13:30:00,19.78,19.78,19.65,19.67,67400.0,17.1708,17.1708,17.058,17.0753,67400.0
2008-04-07 14:00:00,19.67,19.67,19.53,19.58,130400.0,17.0753,17.0753,16.9538,16.9972,130400.0
2008-04-07 14:30:00,19.58,19.58,19.51,19.52,86600.0,16.9972,16.9972,16.9364,16.9451,86600.0
2008-04-07 15:00:00,19.51,19.52,19.4,19.42,139500.0,16.9364,16.9451,16.8409,16.8583,139500.0
2008-04-07 15:30:00,19.43,19.43,19.33,19.37,193100.0,16.867,16.867,16.7802,16.8149,193100.0
2008-04-08 09:30:00,19.29,19.35,19.1,19.11,123600.0,16.7455,16.7975,16.5805,16.5892,123600.0
2008-04-08 10:00:00,19.1,19.12,18.75,18.76,235500.0,16.5805,16.5979,16.2767,16.2854,235500.0
2008-04-08 10:30:00,18.76,18.83,18.7,18.81,336100.0,16.2854,16.3461,16.2333,16.3288,336100.0
2008-04-08 11:00:00,18.81,19.06,18.79,19.06,224800.0,16.3288,16.5458,16.3114,16.5458,224800.0
2008-04-08 11:30:00,19.07,19.19,19.05,19.16,106100.0,16.5545,16.6586,16.5371,16.6326,106100.0
2008-04-08 12:00:00,19.16,19.24,19.15,19.23,68600.0,16.6326,16.702,16.6239,16.6934,68600.0
2008-04-08 12:30:00,19.23,19.27,19.17,19.2,71800.0,16.6934,16.7281,16.6413,16.6673,71800.0
2008-04-08 13:00:00,19.2,19.21,19.15,19.15,41800.0,16.6673,16.676,16.6239,16.6239,41800.0
2008-04-08 13:30:00,19.15,19.21,19.15,19.21,44300.0,16.6239,16.676,16.6239,16.676,44300.0
2008-04-08 14:00:00,19.2,19.25,19.17,19.25,110500.0,16.6673,16.7107,16.6413,16.7107,110500.0
2008-04-08 14:30:00,19.25,19.3,19.22,19.27,125400.0,16.7107,16.7541,16.6847,16.7281,125400.0
2008-04-08 15:00:00,19.27,19.27,19.14,19.15,187000.0,16.7281,16.7281,16.6152,16.6239,187000.0
2008-04-08 15:30:00,19.16,19.21,19.01,19.04,432500.0,16.6326,16.676,16.5024,16.5284,432500.0
2008-04-09 09:30:00,18.97,19.0,18.59,18.72,252200.0,16.4677,16.4937,16.1378,16.2506,252200.0
2008-04-09 10:00:00,18.7,18.7,18.55,18.55,145600.0,16.2333,16.2333,16.1031,16.1031,145600.0
2008-04-09 10:30:00,18.56,18.66,18.45,18.59,176800.0,16.1117,16.1986,16.0163,16.1378,176800.0
2008-04-09 11:00:00,18.59,18.6,18.41,18.41,102600.0,16.1378,16.1465,15.9815,15.9815,102600.0
2008-04-09 11:30:00,18.43,18.46,18.34,18.35,97700.0,15.9989,16.0249,15.9208,15.9294,97700.0
2008-04-09 12:00:00,18.35,18.37,18.27,18.37,262900.0,15.9294,15.9468,15.86,15.9468,262900.0
2008-04-09 12:30:00,18.36,18.38,18.2,18.24,222700.0,15.9381,15.9555,15.7992,15.834,222700.0
2008-04-09 13:00:00,18.23,18.24,18.12,18.14,193200.0,15.8253,15.834,15.7298,15.7472,193200.0
2008-04-09 13:30:00,18.14,18.21,18.08,18.14,204200.0,15.7472,15.8079,15.6951,15.7472,204200.0
2008-04-09 14:00:00,18.15,18.16,18.01,18.03,180200.0,15.7558,15.7645,15.6343,15.6517,180200.0
2008-04-09 14:30:00,18.02,18.06,18.01,18.03,121500.0,15.643,15.6777,15.6343,15.6517,121500.0
2008-04-09 15:00:00,18.03,18.11,18.02,18.07,217300.0,15.6517,15.7211,15.643,15.6864,217300.0
2008-04-09 15:30:00,18.06,18.13,18.04,18.07,255100.0,15.6777,15.7385,15.6603,15.6864,255100.0
2008-04-10 09:30:00,18.05,18.27,17.94,18.2,114300.0,15.669,15.86,15.5735,15.7992,114300.0
2008-04-10 10:00:00,18.21,18.49,18.2,18.45,209500.0,15.8079,16.051,15.7992,16.0163,209500.0
2008-04-10 10:30:00,18.45,18.59,18.4,18.59,130600.0,16.0163,16.1378,15.9729,16.1378,130600.0
2008-04-10 11:00:00,18.59,18.71,18.55,18.69,110200.0,16.1378,16.242,16.1031,16.2246,110200.0
2008-04-10 11:30:00,18.68,18.74,18.63,18.69,182400.0,16.2159,16.268,16.1725,16.2246,182400.0
2008-04-10 12:00:00,18.68,18.71,18.6,18.66,89000.0,16.2159,16.242,16.1465,16.1986,89000.0
2008-04-10 12:30:00,18.66,18.74,18.62,18.66,118500.0,16.1986,16.268,16.1638,16.1986,118500.0
2008-04-10 13:00:00,18.66,18.79,18.64,18.78,63900.0,16.1986,16.3114,16.1812,16.3027,63900.0
2008-04-10 13:30:00,18.78,18.8,18.7,18.7,65800.0,16.3027,16.3201,16.2333,16.2333,65800.0
2008-04-10 14:00:00,18.7,18.72,18.67,18.69,113600.0,16.2333,16.2506,16.2072,16.2246,113600.0
2008-04-10 14:30:00,18.68,18.71,18.58,18.63,204500.0,16.2159,16.242,16.1291,16.1725,204500.0
2008-04-10 15:00:00,18.64,18.65,18.44,18.46,401300.0,16.1812,16.1899,16.0076,16.0249,401300.0
2008-04-10 15:30:00,18.47,18.47,18.32,18.45,493100.0,16.0336,16.0336,15.9034,16.0163,493100.0
2008-04-11 09:30:00,18.23,18.58,18.23,18.5,198800.0,15.8253,16.1291,15.8253,16.0597,198800.0
2008-04-11 10:00:00,18.5,18.52,18.33,18.43,209300.0,16.0597,16.077,15.9121,15.9989,209300.0
2008-04-11 10:30:00,18.42,18.52,18.38,18.48,170400.0,15.9902,16.077,15.9555,16.0423,170400.0
2008-04-11 11:00:00,18.48,18.49,18.39,18.44,65400.0,16.0423,16.051,15.9642,16.0076,65400.0
2008-04-11 11:30:00,18.44,18.5,18.38,18.4,77500.0,16.0076,16.0597,15.9555,15.9729,77500.0
2008-04-11 12:00:00,18.39,18.43,18.33,18.33,115100.0,15.9642,15.9989,15.9121,15.9121,115100.0
2008-04-11 12:30:00,18.34,18.41,18.32,18.35,92400.0,15.9208,15.9815,15.9034,15.9294,92400.0
2008-04-11 13:00:00,18.34,18.36,18.32,18.33,83700.0,15.9208,15.9381,15.9034,15.9121,83700.0
2008-04-11 13:30:00,18.33,18.36,18.31,18.31,40600.0,15.9121,15.9381,15.8947,15.8947,40600.0
2008-04-11 14:00:00,18.31,18.31,18.21,18.29,124200.0,15.8947,15.8947,15.8079,15.8774,124200.0
2008-04-11 14:30:00,18.28,18.32,18.27,18.3,86000.0,15.8687,15.9034,15.86,15.886,86000.0
2008-04-11 15:00:00,18.29,18.3,18.18,18.2,141200.0,15.8774,15.886,15.7819,15.7992,141200.0
2008-04-11 15:30:00,18.19,18.19,18.07,18.11,226500.0,15.7906,15.7906,15.6864,15.7211,226500.0
2008-04-14 09:30:00,18.22,18.27,18.09,18.18,73700.0,15.8166,15.86,15.7037,15.7819,73700.0
2008-04-14 10:00:00,18.17,18.22,18.11,18.18,67000.0,15.7732,15.8166,15.7211,15.7819,67000.0
2008-04-14 10:30:00,18.17,18.27,18.16,18.25,68700.0,15.7732,15.86,15.7645,15.8426,68700.0
2008-04-14 11:00:00,18.25,18.27,18.21,18.27,56900.0,15.8426,15.86,15.8079,15.86,56900.0
2008-04-14 11:30:00,18.28,18.31,18.22,18.3,47600.0,15.8687,15.8947,15.8166,15.886,47600.0
2008-04-14 12:00:00,18.31,18.37,18.23,18.36,69300.0,15.8947,15.9468,15.8253,15.9381,69300.0
2008-04-14 12:30:00,18.36,18.44,18.34,18.39,61400.0,15.9381,16.0076,15.9208,15.9642,61400.0
2008-04-14 13:00:00,18.39,18.45,18.37,18.41,60200.0,15.9642,16.0163,15.9468,15.9815,60200.0
2008-04-14 13:30:00,18.42,18.51,18.39,18.5,113800.0,15.9902,16.0683,15.9642,16.0597,113800.0
2008-04-14 14:00:00,18.49,18.52,18.43,18.43,166400.0,16.051,16.077,15.9989,15.9989,166400.0
2008-04-14 14:30:00,18.43,18.57,18.43,18.53,214800.0,15.9989,16.1204,15.9989,16.0857,214800.0
2008-04-14 15:00:00,18.54,18.6,18.52,18.57,215100.0,16.0944,16.1465,16.077,16.1204,215100.0
2008-04-14 15:30:00,18.57,18.58,18.46,18.53,315000.0,16.1204,16.1291,16.0249,16.0857,315000.0
2008-04-15 09:30:00,18.56,18.76,18.56,18.57,76600.0,16.1117,16.2854,16.1117,16.1204,76600.0
2008-04-15 10:00:00,18.56,18.57,18.34,18.34,80300.0,16.1117,16.1204,15.9208,15.9208,80300.0
2008-04-15 10:30:00,18.34,18.44,18.3,18.4,84300.0,15.9208,16.0076,15.886,15.9729,84300.0
2008-04-15 11:00:00,18.4,18.4,18.26,18.26,63200.0,15.9729,15.9729,15.8513,15.8513,63200.0
2008-04-15 11:30:00,18.26,18.29,18.21,18.28,106200.0,15.8513,15.8774,15.8079,15.8687,106200.0
2008-04-15 12:00:00,18.27,18.39,18.27,18.37,57600.0,15.86,15.9642,15.86,15.9468,57600.0
2008-04-15 12:30:00,18.37,18.46,18.36,18.44,66200.0,15.9468,16.0249,15.9381,16.0076,66200.0
2008-04-15 13:00:00,18.45,18.48,18.37,18.37,118400.0,16.0163,16.0423,15.9468,15.9468,118400.0
2008-04-15 13:30:00,18.37,18.46,18.36,18.45,63600.0,15.9468,16.0249,15.9381,16.0163,63600.0
2008-04-15 14:00:00,18.45,18.47,18.37,18.46,84300.0,16.0163,16.0336,15.9468,16.0249,84300.0
2008-04-15 14:30:00,18.45,18.47,18.39,18.41,64700.0,16.0163,16.0336,15.9642,15.9815,64700.0
2008-04-15 15:00:00,18.42,18.45,18.35,18.44,94500.0,15.9902,16.0163,15.9294,16.0076,94500.0
2008-04-15 15:30:00,18.44,18.47,18.37,18.47,152600.0,16.0076,16.0336,15.9468,16.0336,152600.0
2008-04-16 09:30:00,18.63,18.63,18.33,18.38,68800.0,16.1725,16.1725,15.9121,15.9555,68800.0
2008-04-16 10:00:00,18.39,18.55,18.32,18.55,156300.0,15.9642,16.1031,15.9034,16.1031,156300.0
2008-04-16 10:30:00,18.55,18.68,18.4,18.62,145300.0,16.1031,16.2159,15.9729,16.1638,145300.0
2008-04-16 11:00:00,18.62,18.63,18.51,18.52,65700.0,16.1638,16.1725,16.0683,16.077,65700.0
2008-04-16 11:30:00,18.52,18.61,18.5,18.55,132300.0,16.077,16.1552,16.0597,16.1031,132300.0
2008-04-16 12:00:00,18.55,18.56,18.44,18.46,78300.0,16.1031,16.1117,16.0076,16.0249,78300.0
2008-04-16 12:30:00,18.46,18.49,18.42,18.44,69700.0,16.0249,16.051,15.9902,16.0076,69700.0
2008-04-16 13:00:00,18.44,18.51,18.41,18.45,76300.0,16.0076,16.0683,15.9815,16.0163,76300.0
2008-04-16 13:30:00,18.44,18.48,18.39,18.46,60700.0,16.0076,16.0423,15.9642,16.0249,60700.0
2008-04-16 14:00:00,18.46,18.47,18.36,18.36,100300.0,16.0249,16.0336,15.9381,15.9381,100300.0
2008-04-16 14:30:00,18.36,18.47,18.34,18.46,81200.0,15.9381,16.0336,15.9208,16.0249,81200.0
2008-04-16 15:00:00,18.45,18.53,18.42,18.52,131800.0,16.0163,16.0857,15.9902,16.077,131800.0
2008-04-16 15:30:00,18.52,18.69,18.51,18.59,296700.0,16.077,16.2246,16.0683,16.1378,296700.0
2008-04-17 09:30:00,18.59,18.68,18.46,18.46,62100.0,16.1378,16.2159,16.0249,16.0249,62100.0
2008-04-17 10:00:00,18.46,18.52,18.37,18.39,49500.0,16.0249,16.077,15.9468,15.9642,49500.0
2008-04-17 10:30:00,18.39,18.55,18.38,18.55,58500.0,15.9642,16.1031,15.9555,16.1031,58500.0
2008-04-17 11:00:00,18.55,18.61,18.53,18.61,75200.0,16.1031,16.1552,16.0857,16.1552,75200.0
2008-04-17 11:30:00,18.61,18.64,18.57,18.61,91400.0,16.1552,16.1812,16.1204,16.1552,91400.0
2008-04-17 12:00:00,18.62,18.63,18.59,18.59,40900.0,16.1638,16.1725,16.1378,16.1378,40900.0
2008-04-17 12:30:00,18.59,18.65,18.56,18.62,62700.0,16.1378,16.1899,16.1117,16.1638,62700.0
2008-04-17 13:00:00,18.62,18.63,18.59,18.62,46000.0,16.1638,16.1725,16.1378,16.1638,46000.0
2008-04-17 13:30:00,18.62,18.69,18.57,18.62,67100.0,16.1638,16.2246,16.1204,16.1638,67100.0
2008-04-17 14:00:00,18.62,18.7,18.58,18.61,205600.0,16.1638,16.2333,16.1291,16.1552,205600.0
2008-04-17 14:30:00,18.61,18.67,18.54,18.55,200900.0,16.1552,16.2072,16.0944,16.1031,200900.0
2008-04-17 15:00:00,18.55,18.6,18.53,18.56,128900.0,16.1031,16.1465,16.0857,16.1117,128900.0
2008-04-17 15:30:00,18.56,18.64,18.53,18.53,137000.0,16.1117,16.1812,16.0857,16.0857,137000.0
2008-04-18 09:30:00,18.79,18.81,18.45,18.46,193300.0,16.3114,16.3288,16.0163,16.0249,193300.0
2008-04-18 10:00:00,18.46,18.56,18.4,18.54,76600.0,16.0249,16.1117,15.9729,16.0944,76600.0
2008-04-18 10:30:00,18.53,18.66,18.51,18.57,120600.0,16.0857,16.1986,16.0683,16.1204,120600.0
2008-04-18 11:00:00,18.58,18.61,18.48,18.58,42000.0,16.1291,16.1552,16.0423,16.1291,42000.0
2008-04-18 11:30:00,18.58,18.58,18.43,18.46,129600.0,16.1291,16.1291,15.9989,16.0249,129600.0
2008-04-18 12:00:00,18.47,18.48,18.4,18.44,89300.0,16.0336,16.0423,15.9729,16.0076,89300.0
2008-04-18 12:30:00,18.45,18.45,18.36,18.4,77400.0,16.0163,16.0163,15.9381,15.9729,77400.0
2008-04-18 13:00:00,18.39,18.44,18.38,18.43,55900.0,15.9642,16.0076,15.9555,15.9989,55900.0
2008-04-18 13:30:00,18.42,18.44,18.42,18.44,35400.0,15.9902,16.0076,15.9902,16.0076,35400.0
2008-04-18 14:00:00,18.43,18.44,18.4,18.41,68700.0,15.9989,16.0076,15.9729,15.9815,68700.0
2008-04-18 14:30:00,18.42,18.44,18.4,18.4,41100.0,15.9902,16.0076,15.9729,15.9729,41100.0
2008-04-18 15:00:00,18.4,18.41,18.33,18.34,87400.0,15.9729,15.9815,15.9121,15.9208,87400.0
2008-04-18 15:30:00,18.35,18.36,18.23,18.31,389000.0,15.9294,15.9381,15.8253,15.8947,389000.0
2008-04-21 09:30:00,18.13,18.27,18.13,18.17,62600.0,15.7385,15.86,15.7385,15.7732,62600.0
2008-04-21 10:00:00,18.18,18.26,18.17,18.24,79200.0,15.7819,15.8513,15.7732,15.834,79200.0
2008-04-21 10:30:00,18.23,18.31,18.2,18.28,75700.0,15.8253,15.8947,15.7992,15.8687,75700.0
2008-04-21 11:00:00,18.27,18.41,18.26,18.35,99100.0,15.86,15.9815,15.8513,15.9294,99100.0
2008-04-21 11:30:00,18.35,18.41,18.31,18.31,55700.0,15.9294,15.9815,15.8947,15.8947,55700.0
2008-04-21 12:00:00,18.3,18.39,18.29,18.38,53200.0,15.886,15.9642,15.8774,15.9555,53200.0
2008-04-21 12:30:00,18.38,18.44,18.38,18.41,55200.0,15.9555,16.0076,15.9555,15.9815,55200.0
2008-04-21 13:00:00,18.41,18.44,18.4,18.43,55300.0,15.9815,16.0076,15.9729,15.9989,55300.0
2008-04-21 13:30:00,18.43,18.43,18.34,18.41,88700.0,15.9989,15.9989,15.9208,15.9815,88700.0
2008-04-21 14:00:00,18.41,18.41,18.35,18.36,59000.0,15.9815,15.9815,15.9294,15.9381,59000.0
2008-04-21 14:30:00,18.36,18.41,18.35,18.37,64000.0,15.9381,15.9815,15.9294,15.9468,64000.0
2008-04-21 15:00:00,18.38,18.4,18.36,18.37,52600.0,15.9555,15.9729,15.9381,15.9468,52600.0
2008-04-21 15:30:00,18.37,18.44,18.35,18.38,132400.0,15.9468,16.0076,15.9294,15.9555,132400.0
2008-04-22 09:30:00,18.25,18.33,18.14,18.17,76000.0,15.8426,15.9121,15.7472,15.7732,76000.0
2008-04-22 10:00:00,18.16,18.24,18.09,18.1,113800.0,15.7645,15.834,15.7037,15.7124,113800.0
2008-04-22 10:30:00,18.1,18.2,18.08,18.18,89700.0,15.7124,15.7992,15.6951,15.7819,89700.0
2008-04-22 11:00:00,18.2,18.23,18.17,18.18,78900.0,15.7992,15.8253,15.7732,15.7819,78900.0
2008-04-22 11:30:00,18.17,18.2,18.08,18.11,111100.0,15.7732,15.7992,15.6951,15.7211,111100.0
2008-04-22 12:00:00,18.1,18.18,18.08,18.09,73700.0,15.7124,15.7819,15.6951,15.7037,73700.0
2008-04-22 12:30:00,18.09,18.11,18.02,18.08,66200.0,15.7037,15.7211,15.643,15.6951,66200.0
2008-04-22 13:00:00,18.09,18.13,18.07,18.12,83100.0,15.7037,15.7385,15.6864,15.7298,83100.0
2008-04-22 13:30:00,18.12,18.12,18.06,18.08,37700.0,15.7298,15.7298,15.6777,15.6951,37700.0
2008-04-22 14:00:00,18.08,18.08,17.99,18.02,112600.0,15.6951,15.6951,15.6169,15.643,112600.0
2008-04-22 14:30:00,18.02,18.09,18.01,18.05,96300.0,15.643,15.7037,15.6343,15.669,96300.0
2008-04-22 15:00:00,18.06,18.08,18.03,18.07,92500.0,15.6777,15.6951,15.6517,15.6864,92500.0
2008-04-22 15:30:00,18.06,18.1,18.04,18.09,167200.0,15.6777,15.7124,15.6603,15.7037,167200.0
2008-04-23 09:30:00,18.13,18.35,18.02,18.13,70100.0,15.7385,15.9294,15.643,15.7385,70100.0
2008-04-23 10:00:00,18.12,18.13,17.9,18.0,121800.0,15.7298,15.7385,15.5388,15.6256,121800.0
2008-04-23 10:30:00,18.01,18.18,18.0,18.08,104900.0,15.6343,15.7819,15.6256,15.6951,104900.0
2008-04-23 11:00:00,18.08,18.14,18.07,18.08,81200.0,15.6951,15.7472,15.6864,15.6951,81200.0
2008-04-23 11:30:00,18.09,18.11,18.0,18.03,163400.0,15.7037,15.7211,15.6256,15.6517,163400.0
2008-04-23 12:00:00,18.02,18.06,17.99,18.01,100100.0,15.643,15.6777,15.6169,15.6343,100100.0
2008-04-23 12:30:00,18.01,18.02,17.91,17.96,97900.0,15.6343,15.643,15.5475,15.5909,97900.0
2008-04-23 13:00:00,17.95,18.03,17.95,17.96,62700.0,15.5822,15.6517,15.5822,15.5909,62700.0
2008-04-23 13:30:00,17.97,17.99,17.94,17.96,55000.0,15.5996,15.6169,15.5735,15.5909,55000.0
2008-04-23 14:00:00,17.96,18.01,17.93,17.96,64200.0,15.5909,15.6343,15.5649,15.5909,64200.0
2008-04-23 14:30:00,17.96,18.01,17.92,17.92,119900.0,15.5909,15.6343,15.5562,15.5562,119900.0
2008-04-23 15:00:00,17.92,17.96,17.9,17.9,161600.0,15.5562,15.5909,15.5388,15.5388,161600.0
2008-04-23 15:30:00,17.9,17.91,17.84,17.89,277900.0,15.5388,15.5475,15.4867,15.5301,277900.0
2008-04-24 09:30:00,17.86,17.9,17.81,17.86,49800.0,15.5041,15.5388,15.4607,15.5041,49800.0
2008-04-24 10:00:00,17.85,17.86,17.78,17.8,77900.0,15.4954,15.5041,15.4346,15.452,77900.0
2008-04-24 10:30:00,17.8,17.82,17.78,17.79,109700.0,15.452,15.4694,15.4346,15.4433,109700.0
2008-04-24 11:00:00,17.79,17.85,17.78,17.85,72100.0,15.4433,15.4954,15.4346,15.4954,72100.0
2008-04-24 11:30:00,17.85,17.87,17.78,17.84,234400.0,15.4954,15.5128,15.4346,15.4867,234400.0
2008-04-24 12:00:00,17.84,18.05,17.83,18.04,135200.0,15.4867,15.669,15.478,15.6603,135200.0
2008-04-24 12:30:00,18.04,18.11,18.02,18.03,107700.0,15.6603,15.7211,15.643,15.6517,107700.0
2008-04-24 13:00:00,18.03,18.09,18.02,18.05,84700.0,15.6517,15.7037,15.643,15.669,84700.0
2008-04-24 13:30:00,18.04,18.1,18.0,18.09,66800.0,15.6603,15.7124,15.6256,15.7037,66800.0
2008-04-24 14:00:00,18.09,18.17,18.07,18.11,106900.0,15.7037,15.7732,15.6864,15.7211,106900.0
2008-04-24 14:30:00,18.1,18.13,18.07,18.08,52600.0,15.7124,15.7385,15.6864,15.6951,52600.0
2008-04-24 15:00:00,18.09,18.12,18.0,18.05,109700.0,15.7037,15.7298,15.6256,15.669,109700.0
2008-04-24 15:30:00,18.04,18.06,17.95,17.99,169400.0,15.6603,15.6777,15.5822,15.6169,169400.0
2008-04-25 09:30:00,18.07,18.19,18.0,18.13,74300.0,15.6864,15.7906,15.6256,15.7385,74300.0
2008-04-25 10:00:00,18.13,18.22,18.11,18.2,107000.0,15.7385,15.8166,15.7211,15.7992,107000.0
2008-04-25 10:30:00,18.2,18.21,18.1,18.13,129600.0,15.7992,15.8079,15.7124,15.7385,129600.0
2008-04-25 11:00:00,18.14,18.17,18.03,18.06,79700.0,15.7472,15.7732,15.6517,15.6777,79700.0
2008-04-25 11:30:00,18.06,18.16,18.06,18.14,72000.0,15.6777,15.7645,15.6777,15.7472,72000.0
2008-04-25 12:00:00,18.14,18.17,18.11,18.15,79100.0,15.7472,15.7732,15.7211,15.7558,79100.0
2008-04-25 12:30:00,18.14,18.15,18.11,18.12,41500.0,15.7472,15.7558,15.7211,15.7298,41500.0
2008-04-25 13:00:00,18.13,18.16,18.1,18.13,75600.0,15.7385,15.7645,15.7124,15.7385,75600.0
2008-04-25 13:30:00,18.13,18.18,18.1,18.17,99900.0,15.7385,15.7819,15.7124,15.7732,99900.0
2008-04-25 14:00:00,18.18,18.2,18.16,18.18,60100.0,15.7819,15.7992,15.7645,15.7819,60100.0
2008-04-25 14:30:00,18.17,18.18,18.15,18.17,63100.0,15.7732,15.7819,15.7558,15.7732,63100.0
2008-04-25 15:00:00,18.17,18.24,18.15,18.2,164900.0,15.7732,15.834,15.7558,15.7992,164900.0
2008-04-25 15:30:00,18.21,18.21,18.14,18.2,272300.0,15.8079,15.8079,15.7472,15.7992,272300.0
2008-04-28 09:30:00,18.13,18.44,18.13,18.23,146500.0,15.7385,16.0076,15.7385,15.8253,146500.0
2008-04-28 10:00:00,18.24,18.44,18.23,18.41,111200.0,15.834,16.0076,15.8253,15.9815,111200.0
2008-04-28 10:30:00,18.42,18.7,18.4,18.56,201900.0,15.9902,16.2333,15.9729,16.1117,201900.0
2008-04-28 11:00:00,18.56,18.68,18.5,18.51,133000.0,16.1117,16.2159,16.0597,16.0683,133000.0
2008-04-28 11:30:00,18.51,18.58,18.51,18.56,57200.0,16.0683,16.1291,16.0683,16.1117,57200.0
2008-04-28 12:00:00,18.56,18.56,18.51,18.54,38300.0,16.1117,16.1117,16.0683,16.0944,38300.0
2008-04-28 12:30:00,18.53,18.64,18.51,18.63,87700.0,16.0857,16.1812,16.0683,16.1725,87700.0
2008-04-28 13:00:00,18.63,18.71,18.61,18.63,127900.0,16.1725,16.242,16.1552,16.1725,127900.0
2008-04-28 13:30:00,18.63,18.65,18.59,18.6,66200.0,16.1725,16.1899,16.1378,16.1465,66200.0
2008-04-28 14:00:00,18.6,18.67,18.6,18.65,87700.0,16.1465,16.2072,16.1465,16.1899,87700.0
2008-04-28 14:30:00,18.66,18.73,18.66,18.72,125900.0,16.1986,16.2593,16.1986,16.2506,125900.0
2008-04-28 15:00:00,18.73,18.82,18.72,18.73,203000.0,16.2593,16.3375,16.2506,16.2593,203000.0
2008-04-28 15:30:00,18.72,18.73,18.59,18.66,432400.0,16.2506,16.2593,16.1378,16.1986,432400.0
2008-04-29 09:30:00,18.58,18.72,18.52,18.52,84700.0,16.1291,16.2506,16.077,16.077,84700.0
2008-04-29 10:00:00,18.53,18.65,18.5,18.51,109300.0,16.0857,16.1899,16.0597,16.0683,109300.0
2008-04-29 10:30:00,18.51,18.53,18.49,18.53,52700.0,16.0683,16.0857,16.051,16.0857,52700.0
2008-04-29 11:00:00,18.53,18.56,18.5,18.52,77400.0,16.0857,16.1117,16.0597,16.077,77400.0
2008-04-29 11:30:00,18.52,18.61,18.52,18.61,41200.0,16.077,16.1552,16.077,16.1552,41200.0
2008-04-29 12:00:00,18.6,18.66,18.58,18.64,68700.0,16.1465,16.1986,16.1291,16.1812,68700.0
2008-04-29 12:30:00,18.64,18.64,18.55,18.58,68900.0,16.1812,16.1812,16.1031,16.1291,68900.0
2008-04-29 13:00:00,18.58,18.59,18.54,18.57,31500.0,16.1291,16.1378,16.0944,16.1204,31500.0
2008-04-29 13:30:00,18.57,18.61,18.55,18.57,62100.0,16.1204,16.1552,16.1031,16.1204,62100.0
2008-04-29 14:00:00,18.58,18.58,18.55,18.56,33700.0,16.1291,16.1291,16.1031,16.1117,33700.0
2008-04-29 14:30:00,18.56,18.74,18.54,18.73,108700.0,16.1117,16.268,16.0944,16.2593,108700.0
2008-04-29 15:00:00,18.73,18.74,18.67,18.69,136100.0,16.2593,16.268,16.2072,16.2246,136100.0
2008-04-29 15:30:00,18.69,18.75,18.68,18.72,231600.0,16.2246,16.2767,16.2159,16.2506,231600.0
2008-04-30 09:30:00,18.73,18.95,18.65,18.8,143600.0,16.2593,16.4503,16.1899,16.3201,143600.0
2008-04-30 10:00:00,18.8,18.8,18.68,18.78,124200.0,16.3201,16.3201,16.2159,16.3027,124200.0
2008-04-30 10:30:00,18.77,18.81,18.77,18.8,72100.0,16.294,16.3288,16.294,16.3201,72100.0
2008-04-30 11:00:00,18.78,18.81,18.76,18.81,43100.0,16.3027,16.3288,16.2854,16.3288,43100.0
2008-04-30 11:30:00,18.8,18.81,18.75,18.76,59900.0,16.3201,16.3288,16.2767,16.2854,59900.0
2008-04-30 12:00:00,18.76,18.78,18.75,18.75,60700.0,16.2854,16.3027,16.2767,16.2767,60700.0
2008-04-30 12:30:00,18.75,18.76,18.65,18.67,81000.0,16.2767,16.2854,16.1899,16.2072,81000.0
2008-04-30 13:00:00,18.66,18.69,18.64,18.64,59000.0,16.1986,16.2246,16.1812,16.1812,59000.0
2008-04-30 13:30:00,18.65,18.65,18.58,18.6,57400.0,16.1899,16.1899,16.1291,16.1465,57400.0
2008-04-30 14:00:00,18.61,18.77,18.52,18.68,179100.0,16.1552,16.294,16.077,16.2159,179100.0
2008-04-30 14:30:00,18.65,18.76,18.59,18.59,159900.0,16.1899,16.2854,16.1378,16.1378,159900.0
2008-04-30 15:00:00,18.58,18.59,18.39,18.43,124000.0,16.1291,16.1378,15.9642,15.9989,124000.0
2008-04-30 15:30:00,18.43,18.48,18.36,18.36,152900.0,15.9989,16.0423,15.9381,15.9381,152900.0
2008-05-01 09:30:00,18.21,18.58,18.21,18.49,107800.0,15.8079,16.1291,15.8079,16.051,107800.0
2008-05-01 10:00:00,18.5,18.62,18.48,18.56,90800.0,16.0597,16.1638,16.0423,16.1117,90800.0
2008-05-01 10:30:00,18.56,18.63,18.55,18.63,82700.0,16.1117,16.1725,16.1031,16.1725,82700.0
2008-05-01 11:00:00,18.61,18.74,18.6,18.72,111600.0,16.1552,16.268,16.1465,16.2506,111600.0
2008-05-01 11:30:00,18.72,18.72,18.62,18.67,91700.0,16.2506,16.2506,16.1638,16.2072,91700.0
2008-05-01 12:00:00,18.68,18.71,18.64,18.69,72900.0,16.2159,16.242,16.1812,16.2246,72900.0
2008-05-01 12:30:00,18.7,18.78,18.69,18.77,102600.0,16.2333,16.3027,16.2246,16.294,102600.0
2008-05-01 13:00:00,18.77,18.82,18.72,18.73,102300.0,16.294,16.3375,16.2506,16.2593,102300.0
2008-05-01 13:30:00,18.72,18.73,18.6,18.6,178700.0,16.2506,16.2593,16.1465,16.1465,178700.0
2008-05-01 14:00:00,18.59,18.64,18.56,18.57,215900.0,16.1378,16.1812,16.1117,16.1204,215900.0
2008-05-01 14:30:00,18.56,18.65,18.56,18.59,115200.0,16.1117,16.1899,16.1117,16.1378,115200.0
2008-05-01 15:00:00,18.59,18.64,18.58,18.62,107900.0,16.1378,16.1812,16.1291,16.1638,107900.0
2008-05-01 15:30:00,18.61,18.64,18.54,18.58,339100.0,16.1552,16.1812,16.0944,16.1291,339100.0
2008-05-02 09:30:00,18.72,18.79,18.47,18.51,61100.0,16.2506,16.3114,16.0336,16.0683,61100.0
2008-05-02 10:00:00,18.52,18.53,18.43,18.45,54400.0,16.077,16.0857,15.9989,16.0163,54400.0
2008-05-02 10:30:00,18.46,18.55,18.43,18.45,68900.0,16.0249,16.1031,15.9989,16.0163,68900.0
2008-05-02 11:00:00,18.45,18.51,18.43,18.47,65800.0,16.0163,16.0683,15.9989,16.0336,65800.0
2008-05-02 11:30:00,18.47,18.52,18.46,18.5,41700.0,16.0336,16.077,16.0249,16.0597,41700.0
2008-05-02 12:00:00,18.5,18.52,18.4,18.42,83400.0,16.0597,16.077,15.9729,15.9902,83400.0
2008-05-02 12:30:00,18.41,18.45,18.4,18.42,68600.0,15.9815,16.0163,15.9729,15.9902,68600.0
2008-05-02 13:00:00,18.41,18.47,18.39,18.47,56700.0,15.9815,16.0336,15.9642,16.0336,56700.0
2008-05-02 13:30:00,18.46,18.54,18.45,18.5,42700.0,16.0249,16.0944,16.0163,16.0597,42700.0
2008-05-02 14:00:00,18.5,18.51,18.41,18.43,86300.0,16.0597,16.0683,15.9815,15.9989,86300.0
2008-05-02 14:30:00,18.43,18.47,18.42,18.43,59900.0,15.9989,16.0336,15.9902,15.9989,59900.0
2008-05-02 15:00:00,18.42,18.54,18.42,18.51,111200.0,15.9902,16.0944,15.9902,16.0683,111200.0
2008-05-02 15:30:00,18.51,18.55,18.47,18.53,121100.0,16.0683,16.1031,16.0336,16.0857,121100.0
2008-05-05 09:30:00,18.45,18.55,18.26,18.34,76000.0,16.0163,16.1031,15.8513,15.9208,76000.0
2008-05-05 10:00:00,18.34,18.59,18.33,18.38,70000.0,15.9208,16.1378,15.9121,15.9555,70000.0
2008-05-05 10:30:00,18.38,18.38,18.31,18.35,79500.0,15.9555,15.9555,15.8947,15.9294,79500.0
2008-05-05 11:00:00,18.35,18.47,18.34,18.47,93200.0,15.9294,16.0336,15.9208,16.0336,93200.0
2008-05-05 11:30:00,18.47,18.6,18.47,18.59,49400.0,16.0336,16.1465,16.0336,16.1378,49400.0
2008-05-05 12:00:00,18.6,18.67,18.59,18.61,54000.0,16.1465,16.2072,16.1378,16.1552,54000.0
2008-05-05 12:30:00,18.61,18.69,18.61,18.69,54200.0,16.1552,16.2246,16.1552,16.2246,54200.0
2008-05-05 13:00:00,18.69,18.7,18.62,18.63,70800.0,16.2246,16.2333,16.1638,16.1725,70800.0
2008-05-05 13:30:00,18.63,18.65,18.61,18.63,47300.0,16.1725,16.1899,16.1552,16.1725,47300.0
2008-05-05 14:00:00,18.63,18.76,18.62,18.71,84300.0,16.1725,16.2854,16.1638,16.242,84300.0
2008-05-05 14:30:00,18.71,18.72,18.68,18.69,63100.0,16.242,16.2506,16.2159,16.2246,63100.0
2008-05-05 15:00:00,18.69,18.78,18.68,18.76,117700.0,16.2246,16.3027,16.2159,16.2854,117700.0
2008-05-05 15:30:00,18.76,18.77,18.67,18.7,206200.0,16.2854,16.294,16.2072,16.2333,206200.0
2008-05-06 09:30:00,18.56,18.71,18.44,18.63,64200.0,16.1117,16.242,16.0076,16.1725,64200.0
2008-05-06 10:00:00,18.63,18.73,18.55,18.56,84300.0,16.1725,16.2593,16.1031,16.1117,84300.0
2008-05-06 10:30:00,18.56,18.7,18.55,18.64,56400.0,16.1117,16.2333,16.1031,16.1812,56400.0
2008-05-06 11:00:00,18.66,18.78,18.62,18.64,61200.0,16.1986,16.3027,16.1638,16.1812,61200.0
2008-05-06 11:30:00,18.64,18.75,18.62,18.65,50900.0,16.1812,16.2767,16.1638,16.1899,50900.0
2008-05-06 12:00:00,18.64,18.89,18.64,18.74,106800.0,16.1812,16.3982,16.1812,16.268,106800.0
2008-05-06 12:30:00,18.76,18.85,18.75,18.85,43700.0,16.2854,16.3635,16.2767,16.3635,43700.0
2008-05-06 13:00:00,18.84,18.92,18.76,18.78,66200.0,16.3548,16.4243,16.2854,16.3027,66200.0
2008-05-06 13:30:00,18.78,18.84,18.76,18.8,38500.0,16.3027,16.3548,16.2854,16.3201,38500.0
2008-05-06 14:00:00,18.81,18.82,18.75,18.78,38700.0,16.3288,16.3375,16.2767,16.3027,38700.0
2008-05-06 14:30:00,18.78,18.85,18.77,18.85,59400.0,16.3027,16.3635,16.294,16.3635,59400.0
2008-05-06 15:00:00,18.85,18.97,18.85,18.96,125300.0,16.3635,16.4677,16.3635,16.459,125300.0
2008-05-06 15:30:00,18.96,19.0,18.84,18.88,275800.0,16.459,16.4937,16.3548,16.3895,275800.0
2008-05-07 09:30:00,18.9,19.03,18.78,19.02,81400.0,16.4069,16.5198,16.3027,16.5111,81400.0
2008-05-07 10:00:00,19.02,19.1,18.92,19.04,75500.0,16.5111,16.5805,16.4243,16.5284,75500.0
2008-05-07 10:30:00,19.04,19.23,19.04,19.06,209600.0,16.5284,16.6934,16.5284,16.5458,209600.0
2008-05-07 11:00:00,19.05,19.15,19.0,19.06,188400.0,16.5371,16.6239,16.4937,16.5458,188400.0
2008-05-07 11:30:00,19.06,19.11,19.01,19.01,125800.0,16.5458,16.5892,16.5024,16.5024,125800.0
2008-05-07 12:00:00,19.01,19.07,18.97,19.03,181000.0,16.5024,16.5545,16.4677,16.5198,181000.0
2008-05-07 12:30:00,19.03,19.1,18.98,19.05,287100.0,16.5198,16.5805,16.4763,16.5371,287100.0
2008-05-07 13:00:00,19.06,19.06,18.96,19.02,124500.0,16.5458,16.5458,16.459,16.5111,124500.0
2008-05-07 13:30:00,19.01,19.1,18.99,18.99,236900.0,16.5024,16.5805,16.485,16.485,236900.0
2008-05-07 14:00:00,18.99,19.02,18.96,18.97,192000.0,16.485,16.5111,16.459,16.4677,192000.0
2008-05-07 14:30:00,18.97,19.01,18.93,19.0,280500.0,16.4677,16.5024,16.4329,16.4937,280500.0
2008-05-07 15:00:00,18.99,19.0,18.84,18.85,264300.0,16.485,16.4937,16.3548,16.3635,264300.0
2008-05-07 15:30:00,18.86,19.02,18.81,18.86,467800.0,16.3722,16.5111,16.3288,16.3722,467800.0
2008-05-08 09:30:00,18.81,18.93,18.69,18.73,81500.0,16.3288,16.4329,16.2246,16.2593,81500.0
2008-05-08 10:00:00,18.73,18.79,18.62,18.74,171200.0,16.2593,16.3114,16.1638,16.268,171200.0
2008-05-08 10:30:00,18.75,18.75,18.59,18.65,106900.0,16.2767,16.2767,16.1378,16.1899,106900.0
2008-05-08 11:00:00,18.64,18.74,18.62,18.68,90400.0,16.1812,16.268,16.1638,16.2159,90400.0
2008-05-08 11:30:00,18.69,18.74,18.66,18.69,79900.0,16.2246,16.268,16.1986,16.2246,79900.0
2008-05-08 12:00:00,18.69,18.74,18.58,18.61,92500.0,16.2246,16.268,16.1291,16.1552,92500.0
2008-05-08 12:30:00,18.61,18.65,18.57,18.61,64700.0,16.1552,16.1899,16.1204,16.1552,64700.0
2008-05-08 13:00:00,18.61,18.74,18.61,18.72,62600.0,16.1552,16.268,16.1552,16.2506,62600.0
2008-05-08 13:30:00,18.73,18.77,18.69,18.76,62400.0,16.2593,16.294,16.2246,16.2854,62400.0
2008-05-08 14:00:00,18.76,18.77,18.59,18.6,91300.0,16.2854,16.294,16.1378,16.1465,91300.0
2008-05-08 14:30:00,18.6,18.62,18.53,18.56,107000.0,16.1465,16.1638,16.0857,16.1117,107000.0
2008-05-08 15:00:00,18.56,18.62,18.53,18.59,152900.0,16.1117,16.1638,16.0857,16.1378,152900.0
2008-05-08 15:30:00,18.59,18.59,18.51,18.56,259500.0,16.1378,16.1378,16.0683,16.1117,259500.0
2008-05-09 09:30:00,18.53,18.53,18.33,18.36,50400.0,16.0857,16.0857,15.9121,15.9381,50400.0
2008-05-09 10:00:00,18.36,18.46,18.29,18.35,120800.0,15.9381,16.0249,15.8774,15.9294,120800.0
2008-05-09 10:30:00,18.35,18.46,18.35,18.36,143900.0,15.9294,16.0249,15.9294,15.9381,143900.0
2008-05-09 11:00:00,18.35,18.37,18.28,18.3,100600.0,15.9294,15.9468,15.8687,15.886,100600.0
2008-05-09 11:30:00,18.29,18.29,18.18,18.18,100300.0,15.8774,15.8774,15.7819,15.7819,100300.0
2008-05-09 12:00:00,18.17,18.19,18.05,18.06,119200.0,15.7732,15.7906,15.669,15.6777,119200.0
2008-05-09 12:30:00,18.06,18.13,18.01,18.03,176300.0,15.6777,15.7385,15.6343,15.6517,176300.0
2008-05-09 13:00:00,18.04,18.05,17.9,17.96,146100.0,15.6603,15.669,15.5388,15.5909,146100.0
2008-05-09 13:30:00,17.96,18.07,17.93,18.06,100400.0,15.5909,15.6864,15.5649,15.6777,100400.0
2008-05-09 14:00:00,18.05,18.09,18.01,18.01,123500.0,15.669,15.7037,15.6343,15.6343,123500.0
2008-05-09 14:30:00,18.01,18.19,18.0,18.04,184200.0,15.6343,15.7906,15.6256,15.6603,184200.0
2008-05-09 15:00:00,18.04,18.17,18.03,18.15,221600.0,15.6603,15.7732,15.6517,15.7558,221600.0
2008-05-09 15:30:00,18.15,18.16,18.09,18.1,337200.0,15.7558,15.7645,15.7037,15.7124,337200.0
2008-05-12 09:30:00,18.1,18.67,18.1,18.57,126500.0,15.7124,16.2072,15.7124,16.1204,126500.0
2008-05-12 10:00:00,18.58,18.7,18.56,18.69,68200.0,16.1291,16.2333,16.1117,16.2246,68200.0
2008-05-12 10:30:00,18.69,18.77,18.66,18.76,75900.0,16.2246,16.294,16.1986,16.2854,75900.0
2008-05-12 11:00:00,18.77,18.78,18.67,18.76,66600.0,16.294,16.3027,16.2072,16.2854,66600.0
2008-05-12 11:30:00,18.76,18.78,18.71,18.74,62900.0,16.2854,16.3027,16.242,16.268,62900.0
2008-05-12 12:00:00,18.74,18.9,18.74,18.86,83000.0,16.268,16.4069,16.268,16.3722,83000.0
2008-05-12 12:30:00,18.86,18.87,18.77,18.81,81100.0,16.3722,16.3809,16.294,16.3288,81100.0
2008-05-12 13:00:00,18.81,18.81,18.68,18.72,123000.0,16.3288,16.3288,16.2159,16.2506,123000.0
2008-05-12 13:30:00,18.72,18.72,18.52,18.62,191200.0,16.2506,16.2506,16.077,16.1638,191200.0
2008-05-12 14:00:00,18.63,18.71,18.5,18.7,228600.0,16.1725,16.242,16.0597,16.2333,228600.0
2008-05-12 14:30:00,18.7,18.76,18.69,18.73,66000.0,16.2333,16.2854,16.2246,16.2593,66000.0
2008-05-12 15:00:00,18.73,18.75,18.7,18.73,225000.0,16.2593,16.2767,16.2333,16.2593,225000.0
2008-05-12 15:30:00,18.72,18.82,18.69,18.8,401300.0,16.2506,16.3375,16.2246,16.3201,401300.0
2008-05-13 09:30:00,18.93,19.09,18.9,19.09,314000.0,16.4329,16.5718,16.4069,16.5718,314000.0
2008-05-13 10:00:00,19.1,19.46,19.06,19.41,385700.0,16.5805,16.893,16.5458,16.8496,385700.0
2008-05-13 10:30:00,19.41,20.13,19.4,20.1,848500.0,16.8496,17.4746,16.8409,17.4486,848500.0
2008-05-13 11:00:00,20.1,20.54,20.04,20.19,772000.0,17.4486,17.8306,17.3965,17.5267,772000.0
2008-05-13 11:30:00,20.19,20.72,20.12,20.72,434700.0,17.5267,17.9868,17.466,17.9868,434700.0
2008-05-13 12:00:00,20.71,20.72,20.39,20.55,381500.0,17.9781,17.9868,17.7004,17.8392,381500.0
2008-05-13 12:30:00,20.55,20.61,20.47,20.49,189200.0,17.8392,17.8913,17.7698,17.7872,189200.0
2008-05-13 13:00:00,20.49,20.5,20.34,20.43,223300.0,17.7872,17.7958,17.6569,17.7351,223300.0
2008-05-13 13:30:00,20.43,20.5,20.28,20.33,188800.0,17.7351,17.7958,17.6049,17.6483,188800.0
2008-05-13 14:00:00,20.33,20.48,20.32,20.42,297300.0,17.6483,17.7785,17.6396,17.7264,297300.0
2008-05-13 14:30:00,20.42,20.63,20.37,20.63,248300.0,17.7264,17.9087,17.683,17.9087,248300.0
2008-05-13 15:00:00,20.62,21.06,20.59,21.05,830500.0,17.9,18.282,17.874,18.2733,830500.0
2008-05-13 15:30:00,21.05,21.12,20.77,21.04,989600.0,18.2733,18.3341,18.0302,18.2646,989600.0
2008-05-14 09:30:00,21.11,21.15,20.39,21.12,461300.0,18.3254,18.3601,17.7004,18.3341,461300.0
2008-05-14 10:00:00,21.11,21.15,21.0,21.08,349000.0,18.3254,18.3601,18.2299,18.2993,349000.0
2008-05-14 10:30:00,21.07,21.1,20.92,20.94,290000.0,18.2907,18.3167,18.1604,18.1778,290000.0
2008-05-14 11:00:00,20.94,20.97,20.81,20.86,236700.0,18.1778,18.2038,18.065,18.1084,236700.0
2008-05-14 11:30:00,20.87,20.87,20.81,20.84,122100.0,18.117,18.117,18.065,18.091,122100.0
2008-05-14 12:00:00,20.83,21.02,20.83,20.97,136700.0,18.0823,18.2472,18.0823,18.2038,136700.0
2008-05-14 12:30:00,20.98,20.98,20.9,20.97,124800.0,18.2125,18.2125,18.1431,18.2038,124800.0
2008-05-14 13:00:00,20.97,20.97,20.89,20.9,124800.0,18.2038,18.2038,18.1344,18.1431,124800.0
2008-05-14 13:30:00,20.9,20.95,20.89,20.9,127900.0,18.1431,18.1865,18.1344,18.1431,127900.0
2008-05-14 14:00:00,20.91,20.93,20.83,20.84,140900.0,18.1518,18.1691,18.0823,18.091,140900.0
2008-05-14 14:30:00,20.85,20.88,20.77,20.84,238800.0,18.0997,18.1257,18.0302,18.091,238800.0
2008-05-14 15:00:00,20.83,20.89,20.81,20.89,224600.0,18.0823,18.1344,18.065,18.1344,224600.0
2008-05-14 15:30:00,20.89,20.89,20.62,20.67,513000.0,18.1344,18.1344,17.9,17.9434,513000.0
2008-05-15 09:30:00,20.68,20.68,20.3,20.66,128900.0,17.9521,17.9521,17.6222,17.9347,128900.0
2008-05-15 10:00:00,20.62,20.66,20.41,20.64,72100.0,17.9,17.9347,17.7177,17.9174,72100.0
2008-05-15 10:30:00,20.64,20.85,20.63,20.85,131100.0,17.9174,18.0997,17.9087,18.0997,131100.0
2008-05-15 11:00:00,20.84,20.92,20.75,20.75,134400.0,18.091,18.1604,18.0129,18.0129,134400.0
2008-05-15 11:30:00,20.76,20.88,20.75,20.86,102400.0,18.0215,18.1257,18.0129,18.1084,102400.0
2008-05-15 12:00:00,20.86,21.05,20.85,21.04,102000.0,18.1084,18.2733,18.0997,18.2646,102000.0
2008-05-15 12:30:00,21.03,21.1,21.01,21.1,175500.0,18.2559,18.3167,18.2386,18.3167,175500.0
2008-05-15 13:00:00,21.1,21.18,21.09,21.12,227400.0,18.3167,18.3861,18.308,18.3341,227400.0
2008-05-15 13:30:00,21.12,21.14,20.98,21.01,191300.0,18.3341,18.3514,18.2125,18.2386,191300.0
2008-05-15 14:00:00,21.01,21.12,21.0,21.01,104100.0,18.2386,18.3341,18.2299,18.2386,104100.0
2008-05-15 14:30:00,21.01,21.11,20.98,21.11,267400.0,18.2386,18.3254,18.2125,18.3254,267400.0
2008-05-15 15:00:00,21.11,21.12,21.0,21.01,113400.0,18.3254,18.3341,18.2299,18.2386,113400.0
2008-05-15 15:30:00,21.01,21.23,21.0,21.11,324000.0,18.2386,18.4295,18.2299,18.3254,324000.0
2008-05-16 09:30:00,21.15,21.15,20.84,20.95,248900.0,18.3601,18.3601,18.091,18.1865,248900.0
2008-05-16 10:00:00,20.93,21.03,20.85,20.89,98500.0,18.1691,18.2559,18.0997,18.1344,98500.0
2008-05-16 10:30:00,20.89,20.96,20.65,20.67,144400.0,18.1344,18.1952,17.9261,17.9434,144400.0
2008-05-16 11:00:00,20.65,20.72,20.6,20.66,92400.0,17.9261,17.9868,17.8827,17.9347,92400.0
2008-05-16 11:30:00,20.65,20.74,20.64,20.73,60800.0,17.9261,18.0042,17.9174,17.9955,60800.0
2008-05-16 12:00:00,20.73,20.8,20.72,20.75,65800.0,17.9955,18.0563,17.9868,18.0129,65800.0
2008-05-16 12:30:00,20.75,20.85,20.69,20.83,70400.0,18.0129,18.0997,17.9608,18.0823,70400.0
2008-05-16 13:00:00,20.83,20.89,20.8,20.84,62900.0,18.0823,18.1344,18.0563,18.091,62900.0
2008-05-16 13:30:00,20.84,20.89,20.81,20.83,71200.0,18.091,18.1344,18.065,18.0823,71200.0
2008-05-16 14:00:00,20.84,20.84,20.79,20.79,58100.0,18.091,18.091,18.0476,18.0476,58100.0
2008-05-16 14:30:00,20.8,20.86,20.77,20.82,80900.0,18.0563,18.1084,18.0302,18.0736,80900.0
2008-05-16 15:00:00,20.82,20.89,20.81,20.85,103200.0,18.0736,18.1344,18.065,18.0997,103200.0
2008-05-16 15:30:00,20.85,20.96,20.85,20.93,253400.0,18.0997,18.1952,18.0997,18.1691,253400.0
2008-05-19 09:30:00,20.72,20.8,20.5,20.78,103400.0,17.9868,18.0563,17.7958,18.0389,103400.0
2008-05-19 10:00:00,20.79,21.04,20.77,20.97,118500.0,18.0476,18.2646,18.0302,18.2038,118500.0
2008-05-19 10:30:00,20.97,21.1,20.97,21.09,154400.0,18.2038,18.3167,18.2038,18.308,154400.0
2008-05-19 11:00:00,21.08,21.17,21.08,21.11,132500.0,18.2993,18.3775,18.2993,18.3254,132500.0
2008-05-19 11:30:00,21.12,21.4,21.12,21.39,194400.0,18.3341,18.5771,18.3341,18.5684,194400.0
2008-05-19 12:00:00,21.39,21.41,21.29,21.29,99400.0,18.5684,18.5858,18.4816,18.4816,99400.0
2008-05-19 12:30:00,21.29,21.31,20.99,21.0,114600.0,18.4816,18.499,18.2212,18.2299,114600.0
2008-05-19 13:00:00,21.01,21.08,20.98,21.07,99300.0,18.2386,18.2993,18.2125,18.2907,99300.0
2008-05-19 13:30:00,21.07,21.08,20.93,20.95,86800.0,18.2907,18.2993,18.1691,18.1865,86800.0
2008-05-19 14:00:00,20.95,20.98,20.8,20.88,152100.0,18.1865,18.2125,18.0563,18.1257,152100.0
2008-05-19 14:30:00,20.89,20.94,20.84,20.88,91700.0,18.1344,18.1778,18.091,18.1257,91700.0
2008-05-19 15:00:00,20.89,20.9,20.82,20.83,91700.0,18.1344,18.1431,18.0736,18.0823,91700.0
2008-05-19 15:30:00,20.84,20.86,20.73,20.83,182100.0,18.091,18.1084,17.9955,18.0823,182100.0
2008-05-20 09:30:00,20.72,20.82,20.58,20.59,96900.0,17.9868,18.0736,17.8653,17.874,96900.0
2008-05-20 10:00:00,20.59,20.85,20.5,20.83,221200.0,17.874,18.0997,17.7958,18.0823,221200.0
2008-05-20 10:30:00,20.83,20.95,20.7,20.72,224100.0,18.0823,18.1865,17.9695,17.9868,224100.0
2008-05-20 11:00:00,20.72,20.73,20.46,20.47,266100.0,17.9868,17.9955,17.7611,17.7698,266100.0
2008-05-20 11:30:00,20.48,20.55,20.37,20.55,102000.0,17.7785,17.8392,17.683,17.8392,102000.0
2008-05-20 12:00:00,20.55,20.58,20.48,20.51,269500.0,17.8392,17.8653,17.7785,17.8045,269500.0
2008-05-20 12:30:00,20.51,20.55,20.48,20.5,114400.0,17.8045,17.8392,17.7785,17.7958,114400.0
2008-05-20 13:00:00,20.5,20.64,20.49,20.56,128300.0,17.7958,17.9174,17.7872,17.8479,128300.0
2008-05-20 13:30:00,20.57,20.68,20.53,20.53,128200.0,17.8566,17.9521,17.8219,17.8219,128200.0
2008-05-20 14:00:00,20.56,20.62,20.55,20.61,76400.0,17.8479,17.9,17.8392,17.8913,76400.0
2008-05-20 14:30:00,20.6,20.66,20.58,20.58,247400.0,17.8827,17.9347,17.8653,17.8653,247400.0
2008-05-20 15:00:00,20.58,20.75,20.57,20.75,187400.0,17.8653,18.0129,17.8566,18.0129,187400.0
2008-05-20 15:30:00,20.75,20.84,20.68,20.81,374100.0,18.0129,18.091,17.9521,18.065,374100.0
2008-05-21 09:30:00,20.91,20.99,20.69,20.72,278300.0,18.1518,18.2212,17.9608,17.9868,278300.0
2008-05-21 10:00:00,20.73,20.74,20.48,20.66,200700.0,17.9955,18.0042,17.7785,17.9347,200700.0
2008-05-21 10:30:00,20.66,20.69,20.57,20.57,187500.0,17.9347,17.9608,17.8566,17.8566,187500.0
2008-05-21 11:00:00,20.57,20.73,20.56,20.62,177900.0,17.8566,17.9955,17.8479,17.9,177900.0
2008-05-21 11:30:00,20.62,20.68,20.57,20.64,232300.0,17.9,17.9521,17.8566,17.9174,232300.0
2008-05-21 12:00:00,20.63,20.69,20.56,20.61,277200.0,17.9087,17.9608,17.8479,17.8913,277200.0
2008-05-21 12:30:00,20.6,20.75,20.58,20.73,250000.0,17.8827,18.0129,17.8653,17.9955,250000.0
2008-05-21 13:00:00,20.73,20.94,20.73,20.94,155600.0,17.9955,18.1778,17.9955,18.1778,155600.0
2008-05-21 13:30:00,20.93,21.11,20.88,20.91,298300.0,18.1691,18.3254,18.1257,18.1518,298300.0
2008-05-21 14:00:00,20.91,20.95,20.7,20.71,151400.0,18.1518,18.1865,17.9695,17.9781,151400.0
2008-05-21 14:30:00,20.71,20.73,20.6,20.64,194100.0,17.9781,17.9955,17.8827,17.9174,194100.0
2008-05-21 15:00:00,20.64,20.81,20.61,20.74,520900.0,17.9174,18.065,17.8913,18.0042,520900.0
2008-05-21 15:30:00,20.73,20.82,20.65,20.67,317600.0,17.9955,18.0736,17.9261,17.9434,317600.0
2008-05-22 09:30:00,20.63,20.85,20.58,20.82,293100.0,17.9087,18.0997,17.8653,18.0736,293100.0
2008-05-22 10:00:00,20.81,21.1,20.81,21.03,249500.0,18.065,18.3167,18.065,18.2559,249500.0
2008-05-22 10:30:00,21.05,21.09,20.81,20.84,75700.0,18.2733,18.308,18.065,18.091,75700.0
2008-05-22 11:00:00,20.85,20.93,20.74,20.82,202500.0,18.0997,18.1691,18.0042,18.0736,202500.0
2008-05-22 11:30:00,20.83,20.85,20.78,20.82,200100.0,18.0823,18.0997,18.0389,18.0736,200100.0
2008-05-22 12:00:00,20.82,20.84,20.8,20.82,183800.0,18.0736,18.091,18.0563,18.0736,183800.0
2008-05-22 12:30:00,20.82,20.86,20.81,20.82,100800.0,18.0736,18.1084,18.065,18.0736,100800.0
2008-05-22 13:00:00,20.82,20.85,20.81,20.81,110200.0,18.0736,18.0997,18.065,18.065,110200.0
2008-05-22 13:30:00,20.81,20.91,20.81,20.84,227800.0,18.065,18.1518,18.065,18.091,227800.0
2008-05-22 14:00:00,20.85,20.95,20.84,20.88,119400.0,18.0997,18.1865,18.091,18.1257,119400.0
2008-05-22 14:30:00,20.89,21.01,20.86,20.99,84800.0,18.1344,18.2386,18.1084,18.2212,84800.0
2008-05-22 15:00:00,21.0,21.09,20.99,21.06,179300.0,18.2299,18.308,18.2212,18.282,179300.0
2008-05-22 15:30:00,21.06,21.06,20.95,21.0,299400.0,18.282,18.282,18.1865,18.2299,299400.0
2008-05-23 09:30:00,20.94,21.05,20.69,20.77,271900.0,18.1778,18.2733,17.9608,18.0302,271900.0
2008-05-23 10:00:00,20.78,21.6,20.78,21.6,498600.0,18.0389,18.7507,18.0389,18.7507,498600.0
2008-05-23 10:30:00,21.57,21.9,21.52,21.56,763900.0,18.7247,19.0112,18.6813,18.716,763900.0
2008-05-23 11:00:00,21.54,21.66,21.3,21.33,226800.0,18.6987,18.8028,18.4903,18.5164,226800.0
2008-05-23 11:30:00,21.32,21.32,21.2,21.27,136700.0,18.5077,18.5077,18.4035,18.4643,136700.0
2008-05-23 12:00:00,21.27,21.37,21.26,21.33,139300.0,18.4643,18.5511,18.4556,18.5164,139300.0
2008-05-23 12:30:00,21.32,21.37,21.29,21.33,175000.0,18.5077,18.5511,18.4816,18.5164,175000.0
2008-05-23 13:00:00,21.33,21.34,21.29,21.31,77100.0,18.5164,18.525,18.4816,18.499,77100.0
2008-05-23 13:30:00,21.32,21.4,21.28,21.3,122500.0,18.5077,18.5771,18.473,18.4903,122500.0
2008-05-23 14:00:00,21.3,21.42,21.28,21.4,193200.0,18.4903,18.5945,18.473,18.5771,193200.0
2008-05-23 14:30:00,21.4,21.46,21.31,21.31,328200.0,18.5771,18.6292,18.499,18.499,328200.0
2008-05-23 15:00:00,21.32,21.39,21.25,21.35,181300.0,18.5077,18.5684,18.4469,18.5337,181300.0
2008-05-23 15:30:00,21.35,21.43,21.31,21.31,228700.0,18.5337,18.6032,18.499,18.499,228700.0
2008-05-27 09:30:00,21.26,21.5,21.1,21.46,140100.0,18.4556,18.6639,18.3167,18.6292,140100.0
2008-05-27 10:00:00,21.46,21.64,21.39,21.39,191200.0,18.6292,18.7855,18.5684,18.5684,191200.0
2008-05-27 10:30:00,21.39,21.43,21.25,21.27,229600.0,18.5684,18.6032,18.4469,18.4643,229600.0
2008-05-27 11:00:00,21.28,21.31,21.18,21.28,204800.0,18.473,18.499,18.3861,18.473,204800.0
2008-05-27 11:30:00,21.27,21.36,21.26,21.29,106800.0,18.4643,18.5424,18.4556,18.4816,106800.0
2008-05-27 12:00:00,21.29,21.38,21.25,21.31,136300.0,18.4816,18.5598,18.4469,18.499,136300.0
2008-05-27 12:30:00,21.32,21.35,21.16,21.25,146800.0,18.5077,18.5337,18.3688,18.4469,146800.0
2008-05-27 13:00:00,21.25,21.26,21.15,21.16,283500.0,18.4469,18.4556,18.3601,18.3688,283500.0
2008-05-27 13:30:00,21.17,21.27,21.15,21.16,136300.0,18.3775,18.4643,18.3601,18.3688,136300.0
2008-05-27 14:00:00,21.18,21.34,21.17,21.33,108600.0,18.3861,18.525,18.3775,18.5164,108600.0
2008-05-27 14:30:00,21.32,21.47,21.3,21.45,131300.0,18.5077,18.6379,18.4903,18.6205,131300.0
2008-05-27 15:00:00,21.45,21.5,21.41,21.43,183400.0,18.6205,18.6639,18.5858,18.6032,183400.0
2008-05-27 15:30:00,21.43,21.51,21.43,21.49,228200.0,18.6032,18.6726,18.6032,18.6553,228200.0
2008-05-28 09:30:00,21.64,21.82,21.28,21.3,366600.0,18.7855,18.9417,18.473,18.4903,366600.0
2008-05-28 10:00:00,21.28,21.28,21.05,21.11,220600.0,18.473,18.473,18.2733,18.3254,220600.0
2008-05-28 10:30:00,21.11,21.31,21.1,21.3,80700.0,18.3254,18.499,18.3167,18.4903,80700.0
2008-05-28 11:00:00,21.3,21.31,21.16,21.21,83500.0,18.4903,18.499,18.3688,18.4122,83500.0
2008-05-28 11:30:00,21.2,21.21,21.08,21.08,76100.0,18.4035,18.4122,18.2993,18.2993,76100.0
2008-05-28 12:00:00,21.08,21.12,21.0,21.05,210000.0,18.2993,18.3341,18.2299,18.2733,210000.0
2008-05-28 12:30:00,21.05,21.06,20.9,20.93,242500.0,18.2733,18.282,18.1431,18.1691,242500.0
2008-05-28 13:00:00,20.94,20.94,20.75,20.79,232700.0,18.1778,18.1778,18.0129,18.0476,232700.0
2008-05-28 13:30:00,20.8,20.83,20.62,20.73,261400.0,18.0563,18.0823,17.9,17.9955,261400.0
2008-05-28 14:00:00,20.72,20.86,20.66,20.84,133600.0,17.9868,18.1084,17.9347,18.091,133600.0
2008-05-28 14:30:00,20.84,20.89,20.81,20.83,96700.0,18.091,18.1344,18.065,18.0823,96700.0
2008-05-28 15:00:00,20.83,20.94,20.68,20.89,317000.0,18.0823,18.1778,17.9521,18.1344,317000.0
2008-05-28 15:30:00,20.89,20.99,20.83,20.99,277300.0,18.1344,18.2212,18.0823,18.2212,277300.0
2008-05-29 09:30:00,21.16,21.29,20.94,21.27,116700.0,18.3688,18.4816,18.1778,18.4643,116700.0
2008-05-29 10:00:00,21.28,21.36,21.24,21.25,125400.0,18.473,18.5424,18.4382,18.4469,125400.0
2008-05-29 10:30:00,21.25,21.3,21.15,21.26,117300.0,18.4469,18.4903,18.3601,18.4556,117300.0
2008-05-29 11:00:00,21.27,21.4,21.26,21.3,108400.0,18.4643,18.5771,18.4556,18.4903,108400.0
2008-05-29 11:30:00,21.31,21.34,21.25,21.32,109600.0,18.499,18.525,18.4469,18.5077,109600.0
2008-05-29 12:00:00,21.32,21.33,21.06,21.07,293000.0,18.5077,18.5164,18.282,18.2907,293000.0
2008-05-29 12:30:00,21.07,21.15,20.94,20.99,278200.0,18.2907,18.3601,18.1778,18.2212,278200.0
2008-05-29 13:00:00,20.99,21.15,20.98,21.12,334000.0,18.2212,18.3601,18.2125,18.3341,334000.0
2008-05-29 13:30:00,21.12,21.22,21.12,21.13,114200.0,18.3341,18.4209,18.3341,18.3427,114200.0
2008-05-29 14:00:00,21.13,21.23,21.13,21.16,64300.0,18.3427,18.4295,18.3427,18.3688,64300.0
2008-05-29 14:30:00,21.16,21.2,21.1,21.14,81900.0,18.3688,18.4035,18.3167,18.3514,81900.0
2008-05-29 15:00:00,21.14,21.15,21.07,21.1,175300.0,18.3514,18.3601,18.2907,18.3167,175300.0
2008-05-29 15:30:00,21.1,21.14,21.08,21.11,237300.0,18.3167,18.3514,18.2993,18.3254,237300.0
2008-05-30 09:30:00,21.06,21.45,21.06,21.43,141200.0,18.282,18.6205,18.282,18.6032,141200.0
2008-05-30 10:00:00,21.45,21.6,21.4,21.51,189300.0,18.6205,18.7507,18.5771,18.6726,189300.0
2008-05-30 10:30:00,21.52,21.61,21.38,21.39,138900.0,18.6813,18.7594,18.5598,18.5684,138900.0
2008-05-30 11:00:00,21.39,21.41,21.33,21.33,38000.0,18.5684,18.5858,18.5164,18.5164,38000.0
2008-05-30 11:30:00,21.33,21.37,21.3,21.35,65400.0,18.5164,18.5511,18.4903,18.5337,65400.0
2008-05-30 12:00:00,21.35,21.39,21.35,21.35,37100.0,18.5337,18.5684,18.5337,18.5337,37100.0
2008-05-30 12:30:00,21.36,21.37,21.34,21.36,88500.0,18.5424,18.5511,18.525,18.5424,88500.0
2008-05-30 13:00:00,21.36,21.39,21.32,21.36,93000.0,18.5424,18.5684,18.5077,18.5424,93000.0
2008-05-30 13:30:00,21.35,21.36,21.3,21.3,230900.0,18.5337,18.5424,18.4903,18.4903,230900.0
2008-05-30 14:00:00,21.3,21.33,21.28,21.33,116600.0,18.4903,18.5164,18.473,18.5164,116600.0
2008-05-30 14:30:00,21.33,21.37,21.33,21.36,64400.0,18.5164,18.5511,18.5164,18.5424,64400.0
2008-05-30 15:00:00,21.36,21.39,21.35,21.36,107500.0,18.5424,18.5684,18.5337,18.5424,107500.0
2008-05-30 15:30:00,21.37,21.44,21.33,21.33,239300.0,18.5511,18.6118,18.5164,18.5164,239300.0
2008-06-02 09:30:00,21.35,21.35,21.0,21.05,153400.0,18.5337,18.5337,18.2299,18.2733,153400.0
2008-06-02 10:00:00,21.04,21.05,20.71,20.72,109900.0,18.2646,18.2733,17.9781,17.9868,109900.0
2008-06-02 10:30:00,20.73,20.84,20.7,20.79,114400.0,17.9955,18.091,17.9695,18.0476,114400.0
2008-06-02 11:00:00,20.79,20.8,20.7,20.72,95400.0,18.0476,18.0563,17.9695,17.9868,95400.0
2008-06-02 11:30:00,20.71,20.76,20.68,20.74,59900.0,17.9781,18.0215,17.9521,18.0042,59900.0
2008-06-02 12:00:00,20.73,20.82,20.73,20.76,52200.0,17.9955,18.0736,17.9955,18.0215,52200.0
2008-06-02 12:30:00,20.76,20.76,20.59,20.61,71900.0,18.0215,18.0215,17.874,17.8913,71900.0
2008-06-02 13:00:00,20.61,20.83,20.61,20.8,127200.0,17.8913,18.0823,17.8913,18.0563,127200.0
2008-06-02 13:30:00,20.8,20.84,20.79,20.83,68800.0,18.0563,18.091,18.0476,18.0823,68800.0
2008-06-02 14:00:00,20.83,20.84,20.78,20.83,101000.0,18.0823,18.091,18.0389,18.0823,101000.0
2008-06-02 14:30:00,20.83,20.84,20.78,20.79,117400.0,18.0823,18.091,18.0389,18.0476,117400.0
2008-06-02 15:00:00,20.79,20.88,20.78,20.85,138600.0,18.0476,18.1257,18.0389,18.0997,138600.0
2008-06-02 15:30:00,20.85,20.92,20.77,20.86,196200.0,18.0997,18.1604,18.0302,18.1084,196200.0
2008-06-03 09:30:00,20.8,20.9,20.64,20.64,104700.0,18.0563,18.1431,17.9174,17.9174,104700.0
2008-06-03 10:00:00,20.65,20.8,20.46,20.47,98800.0,17.9261,18.0563,17.7611,17.7698,98800.0
2008-06-03 10:30:00,20.46,20.57,20.24,20.36,429600.0,17.7611,17.8566,17.5701,17.6743,429600.0
2008-06-03 11:00:00,20.36,20.56,20.35,20.54,67400.0,17.6743,17.8479,17.6656,17.8306,67400.0
2008-06-03 11:30:00,20.54,20.6,20.54,20.6,52200.0,17.8306,17.8827,17.8306,17.8827,52200.0
2008-06-03 12:00:00,20.6,20.6,20.54,20.55,73600.0,17.8827,17.8827,17.8306,17.8392,73600.0
2008-06-03 12:30:00,20.55,20.57,20.46,20.48,128300.0,17.8392,17.8566,17.7611,17.7785,128300.0
2008-06-03 13:00:00,20.48,20.49,20.4,20.4,73900.0,17.7785,17.7872,17.709,17.709,73900.0
2008-06-03 13:30:00,20.4,20.42,20.21,20.28,203700.0,17.709,17.7264,17.5441,17.6049,203700.0
2008-06-03 14:00:00,20.3,20.33,20.18,20.24,148000.0,17.6222,17.6483,17.5181,17.5701,148000.0
2008-06-03 14:30:00,20.23,20.28,20.2,20.2,121100.0,17.5615,17.6049,17.5354,17.5354,121100.0
2008-06-03 15:00:00,20.22,20.35,20.17,20.33,197600.0,17.5528,17.6656,17.5094,17.6483,197600.0
2008-06-03 15:30:00,20.32,20.43,20.3,20.4,246100.0,17.6396,17.7351,17.6222,17.709,246100.0
2008-06-04 09:30:00,20.31,20.57,20.25,20.41,113700.0,17.6309,17.8566,17.5788,17.7177,113700.0
2008-06-04 10:00:00,20.4,20.49,20.34,20.49,79800.0,17.709,17.7872,17.6569,17.7872,79800.0
2008-06-04 10:30:00,20.49,20.5,20.37,20.46,64300.0,17.7872,17.7958,17.683,17.7611,64300.0
2008-06-04 11:00:00,20.46,20.5,20.44,20.49,60900.0,17.7611,17.7958,17.7438,17.7872,60900.0
2008-06-04 11:30:00,20.49,20.5,20.48,20.5,68600.0,17.7872,17.7958,17.7785,17.7958,68600.0
2008-06-04 12:00:00,20.5,20.54,20.44,20.46,198700.0,17.7958,17.8306,17.7438,17.7611,198700.0
2008-06-04 12:30:00,20.46,20.48,20.4,20.47,77800.0,17.7611,17.7785,17.709,17.7698,77800.0
2008-06-04 13:00:00,20.46,20.47,20.38,20.42,50100.0,17.7611,17.7698,17.6917,17.7264,50100.0
2008-06-04 13:30:00,20.45,20.47,20.38,20.44,43900.0,17.7524,17.7698,17.6917,17.7438,43900.0
2008-06-04 14:00:00,20.45,20.45,20.3,20.38,80500.0,17.7524,17.7524,17.6222,17.6917,80500.0
2008-06-04 14:30:00,20.36,20.49,20.29,20.32,78800.0,17.6743,17.7872,17.6135,17.6396,78800.0
2008-06-04 15:00:00,20.31,20.47,20.25,20.32,132100.0,17.6309,17.7698,17.5788,17.6396,132100.0
2008-06-04 15:30:00,20.31,20.38,20.26,20.35,147000.0,17.6309,17.6917,17.5875,17.6656,147000.0
2008-06-05 09:30:00,20.4,20.72,20.35,20.67,74900.0,17.709,17.9868,17.6656,17.9434,74900.0
2008-06-05 10:00:00,20.68,20.7,20.61,20.66,93800.0,17.9521,17.9695,17.8913,17.9347,93800.0
2008-06-05 10:30:00,20.67,20.7,20.65,20.66,51500.0,17.9434,17.9695,17.9261,17.9347,51500.0
2008-06-05 11:00:00,20.66,20.66,20.62,20.63,168600.0,17.9347,17.9347,17.9,17.9087,168600.0
2008-06-05 11:30:00,20.62,20.68,20.55,20.65,53800.0,17.9,17.9521,17.8392,17.9261,53800.0
2008-06-05 12:00:00,20.65,20.71,20.6,20.61,77700.0,17.9261,17.9781,17.8827,17.8913,77700.0
2008-06-05 12:30:00,20.62,20.65,20.56,20.56,126500.0,17.9,17.9261,17.8479,17.8479,126500.0
2008-06-05 13:00:00,20.56,20.57,20.5,20.53,74800.0,17.8479,17.8566,17.7958,17.8219,74800.0
2008-06-05 13:30:00,20.52,20.59,20.5,20.51,39700.0,17.8132,17.874,17.7958,17.8045,39700.0
2008-06-05 14:00:00,20.51,20.55,20.43,20.46,70800.0,17.8045,17.8392,17.7351,17.7611,70800.0
2008-06-05 14:30:00,20.47,20.71,20.47,20.71,218800.0,17.7698,17.9781,17.7698,17.9781,218800.0
2008-06-05 15:00:00,20.7,20.83,20.68,20.69,194100.0,17.9695,18.0823,17.9521,17.9608,194100.0
2008-06-05 15:30:00,20.69,20.79,20.67,20.74,157600.0,17.9608,18.0476,17.9434,18.0042,157600.0
2008-06-06 09:30:00,20.44,20.65,20.34,20.62,196300.0,17.7438,17.9261,17.6569,17.9,196300.0
2008-06-06 10:00:00,20.62,20.63,20.45,20.56,75600.0,17.9,17.9087,17.7524,17.8479,75600.0
2008-06-06 10:30:00,20.56,20.59,20.49,20.54,56400.0,17.8479,17.874,17.7872,17.8306,56400.0
2008-06-06 11:00:00,20.54,20.58,20.5,20.54,83700.0,17.8306,17.8653,17.7958,17.8306,83700.0
2008-06-06 11:30:00,20.54,20.62,20.47,20.49,129700.0,17.8306,17.9,17.7698,17.7872,129700.0
2008-06-06 12:00:00,20.49,20.57,20.46,20.53,83400.0,17.7872,17.8566,17.7611,17.8219,83400.0
2008-06-06 12:30:00,20.53,20.63,20.53,20.61,76300.0,17.8219,17.9087,17.8219,17.8913,76300.0
2008-06-06 13:00:00,20.61,20.73,20.59,20.7,148200.0,17.8913,17.9955,17.874,17.9695,148200.0
2008-06-06 13:30:00,20.7,20.77,20.67,20.73,102600.0,17.9695,18.0302,17.9434,17.9955,102600.0
2008-06-06 14:00:00,20.73,20.74,20.6,20.66,121800.0,17.9955,18.0042,17.8827,17.9347,121800.0
2008-06-06 14:30:00,20.66,20.71,20.61,20.69,115200.0,17.9347,17.9781,17.8913,17.9608,115200.0
2008-06-06 15:00:00,20.69,20.78,20.62,20.67,239500.0,17.9608,18.0389,17.9,17.9434,239500.0
2008-06-06 15:30:00,20.68,20.71,20.5,20.55,441300.0,17.9521,17.9781,17.7958,17.8392,441300.0
2008-06-09 09:30:00,20.44,20.72,20.44,20.61,90000.0,17.7438,17.9868,17.7438,17.8913,90000.0
2008-06-09 10:00:00,20.62,20.73,20.42,20.55,82500.0,17.9,17.9955,17.7264,17.8392,82500.0
2008-06-09 10:30:00,20.54,20.63,20.52,20.61,53700.0,17.8306,17.9087,17.8132,17.8913,53700.0
2008-06-09 11:00:00,20.62,20.64,20.55,20.63,44300.0,17.9,17.9174,17.8392,17.9087,44300.0
2008-06-09 11:30:00,20.62,20.65,20.56,20.57,48800.0,17.9,17.9261,17.8479,17.8566,48800.0
2008-06-09 12:00:00,20.56,20.67,20.54,20.65,42100.0,17.8479,17.9434,17.8306,17.9261,42100.0
2008-06-09 12:30:00,20.65,20.72,20.64,20.7,78900.0,17.9261,17.9868,17.9174,17.9695,78900.0
2008-06-09 13:00:00,20.69,20.7,20.56,20.62,70500.0,17.9608,17.9695,17.8479,17.9,70500.0
2008-06-09 13:30:00,20.61,20.64,20.56,20.6,79700.0,17.8913,17.9174,17.8479,17.8827,79700.0
2008-06-09 14:00:00,20.61,20.7,20.53,20.67,142200.0,17.8913,17.9695,17.8219,17.9434,142200.0
2008-06-09 14:30:00,20.67,20.73,20.58,20.65,158200.0,17.9434,17.9955,17.8653,17.9261,158200.0
2008-06-09 15:00:00,20.64,20.74,20.58,20.72,152000.0,17.9174,18.0042,17.8653,17.9868,152000.0
2008-06-09 15:30:00,20.72,20.84,20.63,20.8,239800.0,17.9868,18.091,17.9087,18.0563,239800.0
2008-06-10 09:30:00,20.82,21.25,20.78,21.12,161300.0,18.0736,18.4469,18.0389,18.3341,161300.0
2008-06-10 10:00:00,21.12,21.31,21.0,21.22,135200.0,18.3341,18.499,18.2299,18.4209,135200.0
2008-06-10 10:30:00,21.21,21.26,20.94,21.0,155800.0,18.4122,18.4556,18.1778,18.2299,155800.0
2008-06-10 11:00:00,20.99,21.07,20.89,20.98,164500.0,18.2212,18.2907,18.1344,18.2125,164500.0
2008-06-10 11:30:00,20.98,21.09,20.9,20.9,182800.0,18.2125,18.308,18.1431,18.1431,182800.0
2008-06-10 12:00:00,20.92,21.17,20.87,21.04,134100.0,18.1604,18.3775,18.117,18.2646,134100.0
2008-06-10 12:30:00,21.05,21.11,21.04,21.07,107200.0,18.2733,18.3254,18.2646,18.2907,107200.0
2008-06-10 13:00:00,21.07,21.25,21.06,21.24,144100.0,18.2907,18.4469,18.282,18.4382,144100.0
2008-06-10 13:30:00,21.24,21.25,21.17,21.18,117800.0,18.4382,18.4469,18.3775,18.3861,117800.0
2008-06-10 14:00:00,21.19,21.22,21.02,21.07,185200.0,18.3948,18.4209,18.2472,18.2907,185200.0
2008-06-10 14:30:00,21.08,21.17,21.06,21.15,143900.0,18.2993,18.3775,18.282,18.3601,143900.0
2008-06-10 15:00:00,21.14,21.21,21.07,21.19,281500.0,18.3514,18.4122,18.2907,18.3948,281500.0
2008-06-10 15:30:00,21.18,21.24,21.09,21.13,351800.0,18.3861,18.4382,18.308,18.3427,351800.0
2008-06-11 09:30:00,20.94,21.17,20.83,20.85,175200.0,18.1778,18.3775,18.0823,18.0997,175200.0
2008-06-11 10:00:00,20.84,20.84,20.53,20.67,219100.0,18.091,18.091,17.8219,17.9434,219100.0
2008-06-11 10:30:00,20.68,20.78,20.56,20.61,143000.0,17.9521,18.0389,17.8479,17.8913,143000.0
2008-06-11 11:00:00,20.61,20.61,20.47,20.5,116900.0,17.8913,17.8913,17.7698,17.7958,116900.0
2008-06-11 11:30:00,20.51,20.59,20.43,20.56,112700.0,17.8045,17.874,17.7351,17.8479,112700.0
2008-06-11 12:00:00,20.54,20.6,20.49,20.49,86500.0,17.8306,17.8827,17.7872,17.7872,86500.0
2008-06-11 12:30:00,20.5,20.57,20.48,20.55,132300.0,17.7958,17.8566,17.7785,17.8392,132300.0
2008-06-11 13:00:00,20.55,20.69,20.55,20.65,65900.0,17.8392,17.9608,17.8392,17.9261,65900.0
2008-06-11 13:30:00,20.64,20.71,20.59,20.7,86400.0,17.9174,17.9781,17.874,17.9695,86400.0
2008-06-11 14:00:00,20.71,20.76,20.64,20.65,76100.0,17.9781,18.0215,17.9174,17.9261,76100.0
2008-06-11 14:30:00,20.65,20.67,20.57,20.62,59000.0,17.9261,17.9434,17.8566,17.9,59000.0
2008-06-11 15:00:00,20.61,20.89,20.61,20.7,169100.0,17.8913,18.1344,17.8913,17.9695,169100.0
2008-06-11 15:30:00,20.7,20.78,20.6,20.61,214800.0,17.9695,18.0389,17.8827,17.8913,214800.0
2008-06-12 09:30:00,20.66,20.81,20.61,20.68,250800.0,17.9347,18.065,17.8913,17.9521,250800.0
2008-06-12 10:00:00,20.66,20.82,20.66,20.71,163700.0,17.9347,18.0736,17.9347,17.9781,163700.0
2008-06-12 10:30:00,20.71,20.72,20.52,20.56,193600.0,17.9781,17.9868,17.8132,17.8479,193600.0
2008-06-12 11:00:00,20.57,20.71,20.57,20.59,127000.0,17.8566,17.9781,17.8566,17.874,127000.0
2008-06-12 11:30:00,20.59,20.62,20.49,20.54,82400.0,17.874,17.9,17.7872,17.8306,82400.0
2008-06-12 12:00:00,20.54,20.66,20.54,20.6,62900.0,17.8306,17.9347,17.8306,17.8827,62900.0
2008-06-12 12:30:00,20.6,20.62,20.49,20.5,55300.0,17.8827,17.9,17.7872,17.7958,55300.0
2008-06-12 13:00:00,20.51,20.62,20.51,20.61,55100.0,17.8045,17.9,17.8045,17.8913,55100.0
2008-06-12 13:30:00,20.62,20.63,20.48,20.51,95000.0,17.9,17.9087,17.7785,17.8045,95000.0
2008-06-12 14:00:00,20.5,20.53,20.41,20.44,106500.0,17.7958,17.8219,17.7177,17.7438,106500.0
2008-06-12 14:30:00,20.43,20.49,20.34,20.39,84100.0,17.7351,17.7872,17.6569,17.7004,84100.0
2008-06-12 15:00:00,20.39,20.54,20.37,20.39,247600.0,17.7004,17.8306,17.683,17.7004,247600.0
2008-06-12 15:30:00,20.39,20.46,20.37,20.41,334200.0,17.7004,17.7611,17.683,17.7177,334200.0
2008-06-13 09:30:00,20.5,20.5,20.06,20.1,231500.0,17.7958,17.7958,17.4139,17.4486,231500.0
2008-06-13 10:00:00,20.1,20.22,19.92,20.17,241500.0,17.4486,17.5528,17.2924,17.5094,241500.0
2008-06-13 10:30:00,20.16,20.24,20.01,20.03,153100.0,17.5007,17.5701,17.3705,17.3878,153100.0
2008-06-13 11:00:00,20.02,20.17,19.98,19.99,205700.0,17.3792,17.5094,17.3444,17.3531,205700.0
2008-06-13 11:30:00,19.98,20.02,19.86,19.86,104400.0,17.3444,17.3792,17.2403,17.2403,104400.0
2008-06-13 12:00:00,19.87,19.9,19.81,19.81,159700.0,17.2489,17.275,17.1969,17.1969,159700.0
2008-06-13 12:30:00,19.8,19.83,19.68,19.71,206200.0,17.1882,17.2142,17.084,17.1101,206200.0
2008-06-13 13:00:00,19.72,19.74,19.65,19.67,171000.0,17.1187,17.1361,17.058,17.0753,171000.0
2008-06-13 13:30:00,19.66,19.7,19.64,19.67,141100.0,17.0666,17.1014,17.0493,17.0753,141100.0
2008-06-13 14:00:00,19.66,19.87,19.66,19.8,202100.0,17.0666,17.2489,17.0666,17.1882,202100.0
2008-06-13 14:30:00,19.8,19.95,19.78,19.86,275800.0,17.1882,17.3184,17.1708,17.2403,275800.0
2008-06-13 15:00:00,19.85,19.87,19.7,19.73,331000.0,17.2316,17.2489,17.1014,17.1274,331000.0
2008-06-13 15:30:00,19.74,19.95,19.74,19.93,464100.0,17.1361,17.3184,17.1361,17.301,464100.0
2008-06-16 09:30:00,20.05,20.11,19.85,19.85,103600.0,17.4052,17.4573,17.2316,17.2316,103600.0
2008-06-16 10:00:00,19.84,19.85,19.74,19.85,76500.0,17.2229,17.2316,17.1361,17.2316,76500.0
2008-06-16 10:30:00,19.85,19.93,19.78,19.88,85000.0,17.2316,17.301,17.1708,17.2576,85000.0
2008-06-16 11:00:00,19.88,19.88,19.81,19.81,259900.0,17.2576,17.2576,17.1969,17.1969,259900.0
2008-06-16 11:30:00,19.82,19.86,19.81,19.84,40700.0,17.2055,17.2403,17.1969,17.2229,40700.0
2008-06-16 12:00:00,19.84,19.89,19.78,19.87,88500.0,17.2229,17.2663,17.1708,17.2489,88500.0
2008-06-16 12:30:00,19.88,19.91,19.81,19.81,112900.0,17.2576,17.2837,17.1969,17.1969,112900.0
2008-06-16 13:00:00,19.81,19.86,19.75,19.86,197500.0,17.1969,17.2403,17.1448,17.2403,197500.0
2008-06-16 13:30:00,19.86,19.93,19.86,19.89,89200.0,17.2403,17.301,17.2403,17.2663,89200.0
2008-06-16 14:00:00,19.88,19.95,19.86,19.88,111400.0,17.2576,17.3184,17.2403,17.2576,111400.0
2008-06-16 14:30:00,19.87,19.98,19.87,19.97,55300.0,17.2489,17.3444,17.2489,17.3358,55300.0
2008-06-16 15:00:00,19.97,19.99,19.94,19.95,117100.0,17.3358,17.3531,17.3097,17.3184,117100.0
2008-06-16 15:30:00,19.95,20.04,19.94,19.99,200700.0,17.3184,17.3965,17.3097,17.3531,200700.0
2008-06-17 09:30:00,20.14,20.14,19.9,20.02,103400.0,17.4833,17.4833,17.275,17.3792,103400.0
2008-06-17 10:00:00,20.03,20.05,19.85,19.85,267600.0,17.3878,17.4052,17.2316,17.2316,267600.0
2008-06-17 10:30:00,19.85,19.86,19.75,19.79,122200.0,17.2316,17.2403,17.1448,17.1795,122200.0
2008-06-17 11:00:00,19.79,19.87,19.78,19.87,137600.0,17.1795,17.2489,17.1708,17.2489,137600.0
2008-06-17 11:30:00,19.86,19.97,19.85,19.9,106900.0,17.2403,17.3358,17.2316,17.275,106900.0
2008-06-17 12:00:00,19.9,19.95,19.87,19.89,108100.0,17.275,17.3184,17.2489,17.2663,108100.0
2008-06-17 12:30:00,19.9,19.9,19.79,19.79,173500.0,17.275,17.275,17.1795,17.1795,173500.0
2008-06-17 13:00:00,19.79,19.79,19.73,19.77,217400.0,17.1795,17.1795,17.1274,17.1621,217400.0
2008-06-17 13:30:00,19.78,19.85,19.75,19.79,251800.0,17.1708,17.2316,17.1448,17.1795,251800.0
2008-06-17 14:00:00,19.79,19.8,19.75,19.78,213400.0,17.1795,17.1882,17.1448,17.1708,213400.0
2008-06-17 14:30:00,19.78,19.86,19.77,19.77,194200.0,17.1708,17.2403,17.1621,17.1621,194200.0
2008-06-17 15:00:00,19.78,19.82,19.76,19.8,185000.0,17.1708,17.2055,17.1535,17.1882,185000.0
2008-06-17 15:30:00,19.8,19.82,19.77,19.81,322900.0,17.1882,17.2055,17.1621,17.1969,322900.0
2008-06-18 09:30:00,19.65,19.74,19.48,19.62,110200.0,17.058,17.1361,16.9104,17.0319,110200.0
2008-06-18 10:00:00,19.6,19.68,19.57,19.61,79800.0,17.0146,17.084,16.9885,17.0232,79800.0
2008-06-18 10:30:00,19.6,19.6,19.37,19.49,158900.0,17.0146,17.0146,16.8149,16.9191,158900.0
2008-06-18 11:00:00,19.48,19.66,19.47,19.6,173400.0,16.9104,17.0666,16.9017,17.0146,173400.0
2008-06-18 11:30:00,19.6,19.66,19.6,19.64,102700.0,17.0146,17.0666,17.0146,17.0493,102700.0
2008-06-18 12:00:00,19.64,19.67,19.6,19.61,99000.0,17.0493,17.0753,17.0146,17.0232,99000.0
2008-06-18 12:30:00,19.62,19.66,19.57,19.58,95300.0,17.0319,17.0666,16.9885,16.9972,95300.0
2008-06-18 13:00:00,19.59,19.6,19.52,19.56,81700.0,17.0059,17.0146,16.9451,16.9798,81700.0
2008-06-18 13:30:00,19.56,19.68,19.54,19.54,115900.0,16.9798,17.084,16.9625,16.9625,115900.0
2008-06-18 14:00:00,19.54,19.58,19.46,19.48,76300.0,16.9625,16.9972,16.893,16.9104,76300.0
2008-06-18 14:30:00,19.49,19.65,19.48,19.64,112200.0,16.9191,17.058,16.9104,17.0493,112200.0
2008-06-18 15:00:00,19.64,19.66,19.59,19.62,689400.0,17.0493,17.0666,17.0059,17.0319,689400.0
2008-06-18 15:30:00,19.63,19.67,19.54,19.61,343000.0,17.0406,17.0753,16.9625,17.0232,343000.0
2008-06-19 09:30:00,19.52,19.66,19.38,19.44,152500.0,16.9451,17.0666,16.8236,16.8757,152500.0
2008-06-19 10:00:00,19.44,19.55,19.39,19.44,191700.0,16.8757,16.9712,16.8323,16.8757,191700.0
2008-06-19 10:30:00,19.44,19.65,19.43,19.55,247100.0,16.8757,17.058,16.867,16.9712,247100.0
2008-06-19 11:00:00,19.55,19.55,19.37,19.48,213700.0,16.9712,16.9712,16.8149,16.9104,213700.0
2008-06-19 11:30:00,19.48,19.51,19.43,19.44,146900.0,16.9104,16.9364,16.867,16.8757,146900.0
2008-06-19 12:00:00,19.45,19.58,19.44,19.55,130000.0,16.8843,16.9972,16.8757,16.9712,130000.0
2008-06-19 12:30:00,19.55,19.56,19.44,19.47,159500.0,16.9712,16.9798,16.8757,16.9017,159500.0
2008-06-19 13:00:00,19.48,19.55,19.44,19.54,94600.0,16.9104,16.9712,16.8757,16.9625,94600.0
2008-06-19 13:30:00,19.54,19.56,19.47,19.51,78500.0,16.9625,16.9798,16.9017,16.9364,78500.0
2008-06-19 14:00:00,19.51,19.54,19.48,19.54,97400.0,16.9364,16.9625,16.9104,16.9625,97400.0
2008-06-19 14:30:00,19.54,19.64,19.54,19.64,200700.0,16.9625,17.0493,16.9625,17.0493,200700.0
2008-06-19 15:00:00,19.64,19.76,19.63,19.71,311700.0,17.0493,17.1535,17.0406,17.1101,311700.0
2008-06-19 15:30:00,19.7,19.75,19.67,19.71,342200.0,17.1014,17.1448,17.0753,17.1101,342200.0
2008-06-20 09:30:00,20.17,20.17,19.32,19.67,388100.0,17.5094,17.5094,16.7715,17.0753,388100.0
2008-06-20 10:00:00,19.67,19.78,19.61,19.7,203600.0,17.0753,17.1708,17.0232,17.1014,203600.0
2008-06-20 10:30:00,19.71,19.71,19.68,19.7,127900.0,17.1101,17.1101,17.084,17.1014,127900.0
2008-06-20 11:00:00,19.7,19.91,19.7,19.89,191500.0,17.1014,17.2837,17.1014,17.2663,191500.0
2008-06-20 11:30:00,19.89,19.92,19.8,19.84,73200.0,17.2663,17.2924,17.1882,17.2229,73200.0
2008-06-20 12:00:00,19.85,19.89,19.81,19.89,78000.0,17.2316,17.2663,17.1969,17.2663,78000.0
2008-06-20 12:30:00,19.88,19.89,19.85,19.88,68500.0,17.2576,17.2663,17.2316,17.2576,68500.0
2008-06-20 13:00:00,19.87,19.94,19.84,19.88,123000.0,17.2489,17.3097,17.2229,17.2576,123000.0
2008-06-20 13:30:00,19.88,19.89,19.81,19.85,157000.0,17.2576,17.2663,17.1969,17.2316,157000.0
2008-06-20 14:00:00,19.85,19.86,19.78,19.82,176800.0,17.2316,17.2403,17.1708,17.2055,176800.0
2008-06-20 14:30:00,19.81,19.84,19.8,19.81,132300.0,17.1969,17.2229,17.1882,17.1969,132300.0
2008-06-20 15:00:00,19.81,19.82,19.78,19.81,189000.0,17.1969,17.2055,17.1708,17.1969,189000.0
2008-06-20 15:30:00,19.8,19.84,19.79,19.81,272700.0,17.1882,17.2229,17.1795,17.1969,272700.0
2008-06-23 09:30:00,19.93,19.93,19.71,19.81,136400.0,17.301,17.301,17.1101,17.1969,136400.0
2008-06-23 10:00:00,19.81,19.81,19.7,19.75,63200.0,17.1969,17.1969,17.1014,17.1448,63200.0
2008-06-23 10:30:00,19.75,19.76,19.61,19.66,75700.0,17.1448,17.1535,17.0232,17.0666,75700.0
2008-06-23 11:00:00,19.66,19.75,19.65,19.73,120300.0,17.0666,17.1448,17.058,17.1274,120300.0
2008-06-23 11:30:00,19.74,19.74,19.66,19.7,150300.0,17.1361,17.1361,17.0666,17.1014,150300.0
2008-06-23 12:00:00,19.7,19.71,19.62,19.64,87200.0,17.1014,17.1101,17.0319,17.0493,87200.0
2008-06-23 12:30:00,19.65,19.65,19.57,19.62,105600.0,17.058,17.058,16.9885,17.0319,105600.0
2008-06-23 13:00:00,19.63,19.7,19.62,19.65,69000.0,17.0406,17.1014,17.0319,17.058,69000.0
2008-06-23 13:30:00,19.66,19.73,19.63,19.7,154400.0,17.0666,17.1274,17.0406,17.1014,154400.0
2008-06-23 14:00:00,19.7,19.71,19.59,19.61,89600.0,17.1014,17.1101,17.0059,17.0232,89600.0
2008-06-23 14:30:00,19.61,19.65,19.59,19.61,94800.0,17.0232,17.058,17.0059,17.0232,94800.0
2008-06-23 15:00:00,19.6,19.61,19.51,19.57,129600.0,17.0146,17.0232,16.9364,16.9885,129600.0
2008-06-23 15:30:00,19.57,19.61,19.47,19.58,205700.0,16.9885,17.0232,16.9017,16.9972,205700.0
2008-06-24 09:30:00,19.49,19.56,19.35,19.42,149000.0,16.9191,16.9798,16.7975,16.8583,149000.0
2008-06-24 10:00:00,19.42,19.51,19.36,19.49,109700.0,16.8583,16.9364,16.8062,16.9191,109700.0
2008-06-24 10:30:00,19.49,19.62,19.46,19.61,89100.0,16.9191,17.0319,16.893,17.0232,89100.0
2008-06-24 11:00:00,19.62,19.63,19.57,19.61,93000.0,17.0319,17.0406,16.9885,17.0232,93000.0
2008-06-24 11:30:00,19.6,19.63,19.6,19.62,51400.0,17.0146,17.0406,17.0146,17.0319,51400.0
2008-06-24 12:00:00,19.61,19.62,19.6,19.6,46500.0,17.0232,17.0319,17.0146,17.0146,46500.0
2008-06-24 12:30:00,19.6,19.63,19.6,19.6,78400.0,17.0146,17.0406,17.0146,17.0146,78400.0
2008-06-24 13:00:00,19.6,19.61,19.59,19.6,62600.0,17.0146,17.0232,17.0059,17.0146,62600.0
2008-06-24 13:30:00,19.61,19.61,19.54,19.6,198400.0,17.0232,17.0232,16.9625,17.0146,198400.0
2008-06-24 14:00:00,19.6,19.66,19.54,19.54,115100.0,17.0146,17.0666,16.9625,16.9625,115100.0
2008-06-24 14:30:00,19.54,19.62,19.54,19.59,132300.0,16.9625,17.0319,16.9625,17.0059,132300.0
2008-06-24 15:00:00,19.58,19.63,19.51,19.62,223800.0,16.9972,17.0406,16.9364,17.0319,223800.0
2008-06-24 15:30:00,19.63,19.67,19.57,19.63,195200.0,17.0406,17.0753,16.9885,17.0406,195200.0
2008-06-25 09:30:00,19.61,19.88,19.61,19.85,75400.0,17.0232,17.2576,17.0232,17.2316,75400.0
2008-06-25 10:00:00,19.84,19.87,19.79,19.8,66400.0,17.2229,17.2489,17.1795,17.1882,66400.0
2008-06-25 10:30:00,19.8,20.06,19.79,20.03,93600.0,17.1882,17.4139,17.1795,17.3878,93600.0
2008-06-25 11:00:00,20.03,20.11,20.0,20.05,83500.0,17.3878,17.4573,17.3618,17.4052,83500.0
2008-06-25 11:30:00,20.06,20.18,20.04,20.16,72700.0,17.4139,17.5181,17.3965,17.5007,72700.0
2008-06-25 12:00:00,20.15,20.17,20.08,20.14,73400.0,17.492,17.5094,17.4312,17.4833,73400.0
2008-06-25 12:30:00,20.14,20.17,20.12,20.12,32000.0,17.4833,17.5094,17.466,17.466,32000.0
2008-06-25 13:00:00,20.12,20.17,20.09,20.15,44200.0,17.466,17.5094,17.4399,17.492,44200.0
2008-06-25 13:30:00,20.15,20.19,20.13,20.15,52200.0,17.492,17.5267,17.4746,17.492,52200.0
2008-06-25 14:00:00,20.15,20.2,20.11,20.14,143300.0,17.492,17.5354,17.4573,17.4833,143300.0
2008-06-25 14:30:00,20.15,20.23,20.09,20.2,108800.0,17.492,17.5615,17.4399,17.5354,108800.0
2008-06-25 15:00:00,20.19,20.25,20.09,20.14,115300.0,17.5267,17.5788,17.4399,17.4833,115300.0
2008-06-25 15:30:00,20.13,20.13,20.04,20.08,179800.0,17.4746,17.4746,17.3965,17.4312,179800.0
2008-06-26 09:30:00,19.68,19.9,19.65,19.85,131900.0,17.084,17.275,17.058,17.2316,131900.0
2008-06-26 10:00:00,19.86,19.91,19.79,19.91,125400.0,17.2403,17.2837,17.1795,17.2837,125400.0
2008-06-26 10:30:00,19.9,19.94,19.84,19.85,144500.0,17.275,17.3097,17.2229,17.2316,144500.0
2008-06-26 11:00:00,19.85,19.95,19.84,19.94,129100.0,17.2316,17.3184,17.2229,17.3097,129100.0
2008-06-26 11:30:00,19.94,20.06,19.94,20.04,161300.0,17.3097,17.4139,17.3097,17.3965,161300.0
2008-06-26 12:00:00,20.04,20.1,20.0,20.0,201500.0,17.3965,17.4486,17.3618,17.3618,201500.0
2008-06-26 12:30:00,20.01,20.01,19.97,19.98,96500.0,17.3705,17.3705,17.3358,17.3444,96500.0
2008-06-26 13:00:00,19.99,20.01,19.93,20.0,325400.0,17.3531,17.3705,17.301,17.3618,325400.0
2008-06-26 13:30:00,20.01,20.02,19.97,20.02,107900.0,17.3705,17.3792,17.3358,17.3792,107900.0
2008-06-26 14:00:00,20.02,20.07,19.99,20.07,136600.0,17.3792,17.4226,17.3531,17.4226,136600.0
2008-06-26 14:30:00,20.06,20.09,19.98,19.98,175300.0,17.4139,17.4399,17.3444,17.3444,175300.0
2008-06-26 15:00:00,19.98,20.01,19.91,19.96,133300.0,17.3444,17.3705,17.2837,17.3271,133300.0
2008-06-26 15:30:00,19.95,19.96,19.78,19.79,295900.0,17.3184,17.3271,17.1708,17.1795,295900.0
2008-06-27 09:30:00,19.74,19.78,19.35,19.38,153000.0,17.1361,17.1708,16.7975,16.8236,153000.0
2008-06-27 10:00:00,19.39,19.44,19.26,19.26,222000.0,16.8323,16.8757,16.7194,16.7194,222000.0
2008-06-27 10:30:00,19.26,19.31,19.15,19.28,256800.0,16.7194,16.7628,16.6239,16.7368,256800.0
2008-06-27 11:00:00,19.28,19.54,19.25,19.53,140900.0,16.7368,16.9625,16.7107,16.9538,140900.0
2008-06-27 11:30:00,19.54,19.57,19.54,19.56,81300.0,16.9625,16.9885,16.9625,16.9798,81300.0
2008-06-27 12:00:00,19.56,19.59,19.47,19.49,95900.0,16.9798,17.0059,16.9017,16.9191,95900.0
2008-06-27 12:30:00,19.5,19.5,19.31,19.37,113000.0,16.9278,16.9278,16.7628,16.8149,113000.0
2008-06-27 13:00:00,19.37,19.39,19.26,19.27,145400.0,16.8149,16.8323,16.7194,16.7281,145400.0
2008-06-27 13:30:00,19.26,19.29,19.2,19.26,119600.0,16.7194,16.7455,16.6673,16.7194,119600.0
2008-06-27 14:00:00,19.26,19.54,19.25,19.51,194300.0,16.7194,16.9625,16.7107,16.9364,194300.0
2008-06-27 14:30:00,19.52,19.64,19.52,19.62,214800.0,16.9451,17.0493,16.9451,17.0319,214800.0
2008-06-27 15:00:00,19.63,19.7,19.62,19.69,235800.0,17.0406,17.1014,17.0319,17.0927,235800.0
2008-06-27 15:30:00,19.69,19.7,19.6,19.63,454900.0,17.0927,17.1014,17.0146,17.0406,454900.0
2008-06-30 09:30:00,18.83,19.88,18.82,19.64,170700.0,16.3461,17.2576,16.3375,17.0493,170700.0
2008-06-30 10:00:00,19.64,19.67,19.51,19.61,172500.0,17.0493,17.0753,16.9364,17.0232,172500.0
2008-06-30 10:30:00,19.61,19.76,19.61,19.76,95500.0,17.0232,17.1535,17.0232,17.1535,95500.0
2008-06-30 11:00:00,19.76,19.84,19.71,19.83,190200.0,17.1535,17.2229,17.1101,17.2142,190200.0
2008-06-30 11:30:00,19.82,19.83,19.74,19.81,50500.0,17.2055,17.2142,17.1361,17.1969,50500.0
2008-06-30 12:00:00,19.81,19.81,19.76,19.78,55800.0,17.1969,17.1969,17.1535,17.1708,55800.0
2008-06-30 12:30:00,19.77,19.8,19.74,19.77,53100.0,17.1621,17.1882,17.1361,17.1621,53100.0
2008-06-30 13:00:00,19.77,19.87,19.76,19.84,72300.0,17.1621,17.2489,17.1535,17.2229,72300.0
2008-06-30 13:30:00,19.84,19.84,19.77,19.8,82700.0,17.2229,17.2229,17.1621,17.1882,82700.0
2008-06-30 14:00:00,19.81,19.85,19.75,19.79,115400.0,17.1969,17.2316,17.1448,17.1795,115400.0
2008-06-30 14:30:00,19.79,19.93,19.75,19.87,155200.0,17.1795,17.301,17.1448,17.2489,155200.0
2008-06-30 15:00:00,19.88,19.9,19.83,19.86,160800.0,17.2576,17.275,17.2142,17.2403,160800.0
2008-06-30 15:30:00,19.85,19.86,19.65,19.69,469700.0,17.2316,17.2403,17.058,17.0927,469700.0
2008-07-01 09:30:00,20.94,21.8,20.36,20.91,881700.0,18.1778,18.9244,17.6743,18.1518,881700.0
2008-07-01 10:00:00,20.91,21.28,20.6,20.61,898200.0,18.1518,18.473,17.8827,17.8913,898200.0
2008-07-01 10:30:00,20.61,20.87,20.61,20.87,351700.0,17.8913,18.117,17.8913,18.117,351700.0
2008-07-01 11:00:00,20.88,20.98,20.81,20.88,278200.0,18.1257,18.2125,18.065,18.1257,278200.0
2008-07-01 11:30:00,20.88,20.98,20.64,20.95,237800.0,18.1257,18.2125,17.9174,18.1865,237800.0
2008-07-01 12:00:00,20.96,21.07,20.94,21.01,249200.0,18.1952,18.2907,18.1778,18.2386,249200.0
2008-07-01 12:30:00,21.01,21.03,20.94,20.95,333800.0,18.2386,18.2559,18.1778,18.1865,333800.0
2008-07-01 13:00:00,20.95,20.96,20.84,20.89,407800.0,18.1865,18.1952,18.091,18.1344,407800.0
2008-07-01 13:30:00,20.88,20.91,20.7,20.74,328700.0,18.1257,18.1518,17.9695,18.0042,328700.0
2008-07-01 14:00:00,20.74,20.88,20.71,20.8,242200.0,18.0042,18.1257,17.9781,18.0563,242200.0
2008-07-01 14:30:00,20.79,20.8,20.48,20.48,327700.0,18.0476,18.0563,17.7785,17.7785,327700.0
2008-07-01 15:00:00,20.48,20.75,20.41,20.49,405900.0,17.7785,18.0129,17.7177,17.7872,405900.0
2008-07-01 15:30:00,20.49,20.81,20.45,20.79,631800.0,17.7872,18.065,17.7524,18.0476,631800.0
2008-07-02 09:30:00,21.09,21.32,20.75,21.0,440800.0,18.308,18.5077,18.0129,18.2299,440800.0
2008-07-02 10:00:00,21.0,21.0,20.85,20.95,209400.0,18.2299,18.2299,18.0997,18.1865,209400.0
2008-07-02 10:30:00,20.95,21.21,20.9,21.19,235900.0,18.1865,18.4122,18.1431,18.3948,235900.0
2008-07-02 11:00:00,21.19,21.27,21.17,21.18,134100.0,18.3948,18.4643,18.3775,18.3861,134100.0
2008-07-02 11:30:00,21.19,21.22,21.16,21.19,309600.0,18.3948,18.4209,18.3688,18.3948,309600.0
2008-07-02 12:00:00,21.2,21.25,21.19,21.22,211000.0,18.4035,18.4469,18.3948,18.4209,211000.0
2008-07-02 12:30:00,21.21,21.31,21.2,21.28,174400.0,18.4122,18.499,18.4035,18.473,174400.0
2008-07-02 13:00:00,21.28,21.37,21.28,21.36,174700.0,18.473,18.5511,18.473,18.5424,174700.0
2008-07-02 13:30:00,21.35,21.5,21.35,21.48,144300.0,18.5337,18.6639,18.5337,18.6466,144300.0
2008-07-02 14:00:00,21.48,21.5,21.36,21.37,315400.0,18.6466,18.6639,18.5424,18.5511,315400.0
2008-07-02 14:30:00,21.36,21.38,21.26,21.29,323300.0,18.5424,18.5598,18.4556,18.4816,323300.0
2008-07-02 15:00:00,21.29,21.29,21.19,21.2,271300.0,18.4816,18.4816,18.3948,18.4035,271300.0
2008-07-02 15:30:00,21.2,21.2,21.13,21.14,370000.0,18.4035,18.4035,18.3427,18.3514,370000.0
2008-07-03 09:00:00,21.2,21.2,21.2,21.2,100.0,18.4035,18.4035,18.4035,18.4035,100.0
2008-07-03 09:30:00,21.32,21.49,21.04,21.45,256400.0,18.5077,18.6553,18.2646,18.6205,256400.0
2008-07-03 10:00:00,21.45,21.5,21.34,21.42,168500.0,18.6205,18.6639,18.525,18.5945,168500.0
2008-07-03 10:30:00,21.42,21.48,21.28,21.3,160000.0,18.5945,18.6466,18.473,18.4903,160000.0
2008-07-03 11:00:00,21.3,21.5,21.21,21.41,503800.0,18.4903,18.6639,18.4122,18.5858,503800.0
2008-07-03 11:30:00,21.4,21.5,21.32,21.5,154500.0,18.5771,18.6639,18.5077,18.6639,154500.0
2008-07-03 12:00:00,21.49,21.54,21.44,21.46,173500.0,18.6553,18.6987,18.6118,18.6292,173500.0
2008-07-03 12:30:00,21.47,21.47,21.09,21.23,409500.0,18.6379,18.6379,18.308,18.4295,409500.0
2008-07-07 09:30:00,21.33,21.33,21.02,21.07,330000.0,18.5164,18.5164,18.2472,18.2907,330000.0
2008-07-07 10:00:00,21.07,21.08,20.77,20.93,414100.0,18.2907,18.2993,18.0302,18.1691,414100.0
2008-07-07 10:30:00,20.93,20.99,20.78,20.82,222600.0,18.1691,18.2212,18.0389,18.0736,222600.0
2008-07-07 11:00:00,20.83,20.89,20.7,20.85,152700.0,18.0823,18.1344,17.9695,18.0997,152700.0
2008-07-07 11:30:00,20.85,20.86,20.6,20.6,151900.0,18.0997,18.1084,17.8827,17.8827,151900.0
2008-07-07 12:00:00,20.6,20.61,20.51,20.51,143500.0,17.8827,17.8913,17.8045,17.8045,143500.0
2008-07-07 12:30:00,20.52,20.55,20.37,20.43,208700.0,17.8132,17.8392,17.683,17.7351,208700.0
2008-07-07 13:00:00,20.42,20.55,20.38,20.52,181500.0,17.7264,17.8392,17.6917,17.8132,181500.0
2008-07-07 13:30:00,20.53,20.7,20.52,20.68,233900.0,17.8219,17.9695,17.8132,17.9521,233900.0
2008-07-07 14:00:00,20.69,20.77,20.65,20.75,220500.0,17.9608,18.0302,17.9261,18.0129,220500.0
2008-07-07 14:30:00,20.75,20.85,20.74,20.85,185700.0,18.0129,18.0997,18.0042,18.0997,185700.0
2008-07-07 15:00:00,20.86,20.96,20.82,20.96,369600.0,18.1084,18.1952,18.0736,18.1952,369600.0
2008-07-07 15:30:00,20.95,21.02,20.84,20.84,447200.0,18.1865,18.2472,18.091,18.091,447200.0
2008-07-08 09:30:00,20.76,21.02,20.76,20.98,189300.0,18.0215,18.2472,18.0215,18.2125,189300.0
2008-07-08 10:00:00,20.97,21.18,20.82,21.15,264300.0,18.2038,18.3861,18.0736,18.3601,264300.0
2008-07-08 10:30:00,21.12,21.21,21.05,21.1,145800.0,18.3341,18.4122,18.2733,18.3167,145800.0
2008-07-08 11:00:00,21.09,21.13,20.97,21.08,109100.0,18.308,18.3427,18.2038,18.2993,109100.0
2008-07-08 11:30:00,21.09,21.09,20.99,21.02,64000.0,18.308,18.308,18.2212,18.2472,64000.0
2008-07-08 12:00:00,21.01,21.05,20.96,21.04,88700.0,18.2386,18.2733,18.1952,18.2646,88700.0
2008-07-08 12:30:00,21.03,21.04,20.8,20.89,129600.0,18.2559,18.2646,18.0563,18.1344,129600.0
2008-07-08 13:00:00,20.87,20.95,20.85,20.9,223400.0,18.117,18.1865,18.0997,18.1431,223400.0
2008-07-08 13:30:00,20.9,20.91,20.78,20.82,101000.0,18.1431,18.1518,18.0389,18.0736,101000.0
2008-07-08 14:00:00,20.82,20.95,20.8,20.95,175100.0,18.0736,18.1865,18.0563,18.1865,175100.0
2008-07-08 14:30:00,20.95,21.14,20.93,21.14,238700.0,18.1865,18.3514,18.1691,18.3514,238700.0
2008-07-08 15:00:00,21.13,21.35,21.12,21.15,398400.0,18.3427,18.5337,18.3341,18.3601,398400.0
2008-07-08 15:30:00,21.15,21.17,21.03,21.14,425600.0,18.3601,18.3775,18.2559,18.3514,425600.0
2008-07-09 09:30:00,21.16,21.39,21.16,21.28,165800.0,18.3688,18.5684,18.3688,18.473,165800.0
2008-07-09 10:00:00,21.27,21.35,21.14,21.29,230100.0,18.4643,18.5337,18.3514,18.4816,230100.0
2008-07-09 10:30:00,21.29,21.29,21.17,21.18,176000.0,18.4816,18.4816,18.3775,18.3861,176000.0
2008-07-09 11:00:00,21.19,21.4,21.17,21.4,245400.0,18.3948,18.5771,18.3775,18.5771,245400.0
2008-07-09 11:30:00,21.39,21.64,21.39,21.63,283000.0,18.5684,18.7855,18.5684,18.7768,283000.0
2008-07-09 12:00:00,21.64,21.96,21.61,21.95,394800.0,18.7855,19.0633,18.7594,19.0546,394800.0
2008-07-09 12:30:00,21.94,22.05,21.78,21.82,391300.0,19.0459,19.1414,18.907,18.9417,391300.0
2008-07-09 13:00:00,21.82,21.88,21.77,21.8,174600.0,18.9417,18.9938,18.8983,18.9244,174600.0
2008-07-09 13:30:00,21.8,21.93,21.79,21.86,127700.0,18.9244,19.0372,18.9157,18.9764,127700.0
2008-07-09 14:00:00,21.86,22.02,21.78,22.02,215200.0,18.9764,19.1153,18.907,19.1153,215200.0
2008-07-09 14:30:00,22.03,22.12,21.84,21.84,236800.0,19.124,19.2021,18.9591,18.9591,236800.0
2008-07-09 15:00:00,21.85,21.85,21.64,21.68,308700.0,18.9678,18.9678,18.7855,18.8202,308700.0
2008-07-09 15:30:00,21.67,21.72,21.43,21.46,656700.0,18.8115,18.8549,18.6032,18.6292,656700.0
2008-07-10 09:30:00,21.5,21.54,21.05,21.18,202400.0,18.6639,18.6987,18.2733,18.3861,202400.0
2008-07-10 10:00:00,21.19,21.31,21.07,21.1,162400.0,18.3948,18.499,18.2907,18.3167,162400.0
2008-07-10 10:30:00,21.11,21.23,21.0,21.05,157400.0,18.3254,18.4295,18.2299,18.2733,157400.0
2008-07-10 11:00:00,21.06,21.18,21.04,21.11,201500.0,18.282,18.3861,18.2646,18.3254,201500.0
2008-07-10 11:30:00,21.11,21.19,21.1,21.17,144600.0,18.3254,18.3948,18.3167,18.3775,144600.0
2008-07-10 12:00:00,21.17,21.23,21.14,21.2,150300.0,18.3775,18.4295,18.3514,18.4035,150300.0
2008-07-10 12:30:00,21.2,21.25,21.1,21.1,107200.0,18.4035,18.4469,18.3167,18.3167,107200.0
2008-07-10 13:00:00,21.12,21.16,21.07,21.13,159900.0,18.3341,18.3688,18.2907,18.3427,159900.0
2008-07-10 13:30:00,21.13,21.23,21.13,21.2,177900.0,18.3427,18.4295,18.3427,18.4035,177900.0
2008-07-10 14:00:00,21.2,21.2,21.0,21.02,183500.0,18.4035,18.4035,18.2299,18.2472,183500.0
2008-07-10 14:30:00,21.03,21.13,21.03,21.06,147300.0,18.2559,18.3427,18.2559,18.282,147300.0
2008-07-10 15:00:00,21.07,21.17,21.05,21.08,208700.0,18.2907,18.3775,18.2733,18.2993,208700.0
2008-07-10 15:30:00,21.08,21.2,21.07,21.2,400600.0,18.2993,18.4035,18.2907,18.4035,400600.0
2008-07-11 09:30:00,20.92,21.33,20.85,21.22,150100.0,18.1604,18.5164,18.0997,18.4209,150100.0
2008-07-11 10:00:00,21.21,21.38,21.16,21.28,252200.0,18.4122,18.5598,18.3688,18.473,252200.0
2008-07-11 10:30:00,21.27,21.34,21.2,21.2,114900.0,18.4643,18.525,18.4035,18.4035,114900.0
2008-07-11 11:00:00,21.18,21.19,20.98,21.0,80400.0,18.3861,18.3948,18.2125,18.2299,80400.0
2008-07-11 11:30:00,20.99,21.05,20.93,21.02,177600.0,18.2212,18.2733,18.1691,18.2472,177600.0
2008-07-11 12:00:00,21.04,21.05,20.89,20.9,156400.0,18.2646,18.2733,18.1344,18.1431,156400.0
2008-07-11 12:30:00,20.9,20.9,20.8,20.82,84400.0,18.1431,18.1431,18.0563,18.0736,84400.0
2008-07-11 13:00:00,20.81,20.83,20.68,20.78,139100.0,18.065,18.0823,17.9521,18.0389,139100.0
2008-07-11 13:30:00,20.77,20.8,20.74,20.77,434100.0,18.0302,18.0563,18.0042,18.0302,434100.0
2008-07-11 14:00:00,20.77,20.83,20.74,20.76,221600.0,18.0302,18.0823,18.0042,18.0215,221600.0
2008-07-11 14:30:00,20.75,20.98,20.75,20.89,304600.0,18.0129,18.2125,18.0129,18.1344,304600.0
2008-07-11 15:00:00,20.89,21.11,20.79,20.82,430300.0,18.1344,18.3254,18.0476,18.0736,430300.0
2008-07-11 15:30:00,20.83,20.88,20.77,20.82,452400.0,18.0823,18.1257,18.0302,18.0736,452400.0
2008-07-14 09:30:00,21.03,21.19,20.85,21.02,168200.0,18.2559,18.3948,18.0997,18.2472,168200.0
2008-07-14 10:00:00,21.01,21.07,20.95,20.99,121100.0,18.2386,18.2907,18.1865,18.2212,121100.0
2008-07-14 10:30:00,21.0,21.0,20.67,20.8,417300.0,18.2299,18.2299,17.9434,18.0563,417300.0
2008-07-14 11:00:00,20.8,20.93,20.8,20.84,228200.0,18.0563,18.1691,18.0563,18.091,228200.0
2008-07-14 11:30:00,20.84,20.87,20.7,20.8,398800.0,18.091,18.117,17.9695,18.0563,398800.0
2008-07-14 12:00:00,20.8,20.9,20.78,20.85,489800.0,18.0563,18.1431,18.0389,18.0997,489800.0
2008-07-14 12:30:00,20.85,20.93,20.84,20.9,63100.0,18.0997,18.1691,18.091,18.1431,63100.0
2008-07-14 13:00:00,20.9,20.9,20.78,20.87,56000.0,18.1431,18.1431,18.0389,18.117,56000.0
2008-07-14 13:30:00,20.88,21.08,20.87,21.05,123600.0,18.1257,18.2993,18.117,18.2733,123600.0
2008-07-14 14:00:00,21.05,21.07,20.88,20.88,122000.0,18.2733,18.2907,18.1257,18.1257,122000.0
2008-07-14 14:30:00,20.89,20.91,20.77,20.79,99600.0,18.1344,18.1518,18.0302,18.0476,99600.0
2008-07-14 15:00:00,20.8,20.89,20.78,20.85,124300.0,18.0563,18.1344,18.0389,18.0997,124300.0
2008-07-14 15:30:00,20.86,20.96,20.84,20.84,305000.0,18.1084,18.1952,18.091,18.091,305000.0
2008-07-15 09:30:00,20.67,21.15,20.61,21.15,196200.0,17.9434,18.3601,17.8913,18.3601,196200.0
2008-07-15 10:00:00,21.14,21.34,21.1,21.16,262800.0,18.3514,18.525,18.3167,18.3688,262800.0
2008-07-15 10:30:00,21.16,21.17,21.06,21.12,137200.0,18.3688,18.3775,18.282,18.3341,137200.0
2008-07-15 11:00:00,21.12,21.48,21.11,21.4,187900.0,18.3341,18.6466,18.3254,18.5771,187900.0
2008-07-15 11:30:00,21.4,21.43,21.29,21.41,109900.0,18.5771,18.6032,18.4816,18.5858,109900.0
2008-07-15 12:00:00,21.41,21.43,21.21,21.26,144200.0,18.5858,18.6032,18.4122,18.4556,144200.0
2008-07-15 12:30:00,21.26,21.53,21.25,21.53,214500.0,18.4556,18.69,18.4469,18.69,214500.0
2008-07-15 13:00:00,21.53,21.59,21.42,21.45,178600.0,18.69,18.7421,18.5945,18.6205,178600.0
2008-07-15 13:30:00,21.44,21.45,21.34,21.37,96600.0,18.6118,18.6205,18.525,18.5511,96600.0
2008-07-15 14:00:00,21.37,21.41,21.28,21.39,117000.0,18.5511,18.5858,18.473,18.5684,117000.0
2008-07-15 14:30:00,21.38,21.46,21.37,21.39,122000.0,18.5598,18.6292,18.5511,18.5684,122000.0
2008-07-15 15:00:00,21.38,21.41,21.31,21.31,170700.0,18.5598,18.5858,18.499,18.499,170700.0
2008-07-15 15:30:00,21.31,21.36,21.2,21.24,266700.0,18.499,18.5424,18.4035,18.4382,266700.0
2008-07-16 09:30:00,21.3,21.4,21.12,21.32,123500.0,18.4903,18.5771,18.3341,18.5077,123500.0
2008-07-16 10:00:00,21.34,21.36,21.2,21.36,109300.0,18.525,18.5424,18.4035,18.5424,109300.0
2008-07-16 10:30:00,21.36,21.69,21.34,21.68,256800.0,18.5424,18.8289,18.525,18.8202,256800.0
2008-07-16 11:00:00,21.68,21.78,21.58,21.58,261000.0,18.8202,18.907,18.7334,18.7334,261000.0
2008-07-16 11:30:00,21.59,21.62,21.5,21.57,76900.0,18.7421,18.7681,18.6639,18.7247,76900.0
2008-07-16 12:00:00,21.57,21.68,21.53,21.66,133300.0,18.7247,18.8202,18.69,18.8028,133300.0
2008-07-16 12:30:00,21.66,21.66,21.55,21.62,65400.0,18.8028,18.8028,18.7073,18.7681,65400.0
2008-07-16 13:00:00,21.62,21.65,21.48,21.52,97200.0,18.7681,18.7941,18.6466,18.6813,97200.0
2008-07-16 13:30:00,21.52,21.53,21.46,21.51,67400.0,18.6813,18.69,18.6292,18.6726,67400.0
2008-07-16 14:00:00,21.51,21.63,21.47,21.55,139000.0,18.6726,18.7768,18.6379,18.7073,139000.0
2008-07-16 14:30:00,21.57,21.59,21.53,21.54,163100.0,18.7247,18.7421,18.69,18.6987,163100.0
2008-07-16 15:00:00,21.54,21.55,21.46,21.46,229100.0,18.6987,18.7073,18.6292,18.6292,229100.0
2008-07-16 15:30:00,21.46,21.6,21.42,21.58,176400.0,18.6292,18.7507,18.5945,18.7334,176400.0
2008-07-17 09:30:00,21.61,21.79,21.48,21.72,201800.0,18.7594,18.9157,18.6466,18.8549,201800.0
2008-07-17 10:00:00,21.71,21.83,21.58,21.77,451000.0,18.8462,18.9504,18.7334,18.8983,451000.0
2008-07-17 10:30:00,21.77,21.8,21.61,21.74,237900.0,18.8983,18.9244,18.7594,18.8723,237900.0
2008-07-17 11:00:00,21.74,21.83,21.65,21.78,97000.0,18.8723,18.9504,18.7941,18.907,97000.0
2008-07-17 11:30:00,21.78,21.88,21.77,21.82,144200.0,18.907,18.9938,18.8983,18.9417,144200.0
2008-07-17 12:00:00,21.82,21.84,21.77,21.83,113000.0,18.9417,18.9591,18.8983,18.9504,113000.0
2008-07-17 12:30:00,21.83,21.94,21.81,21.93,107200.0,18.9504,19.0459,18.933,19.0372,107200.0
2008-07-17 13:00:00,21.93,22.06,21.92,21.99,132000.0,19.0372,19.1501,19.0285,19.0893,132000.0
2008-07-17 13:30:00,21.99,22.04,21.93,21.95,123800.0,19.0893,19.1327,19.0372,19.0546,123800.0
2008-07-17 14:00:00,21.95,21.97,21.92,21.97,65800.0,19.0546,19.0719,19.0285,19.0719,65800.0
2008-07-17 14:30:00,21.97,21.97,21.85,21.87,99400.0,19.0719,19.0719,18.9678,18.9851,99400.0
2008-07-17 15:00:00,21.87,21.9,21.85,21.9,223600.0,18.9851,19.0112,18.9678,19.0112,223600.0
2008-07-17 15:30:00,21.89,21.95,21.81,21.9,337400.0,19.0025,19.0546,18.933,19.0112,337400.0
2008-07-18 09:30:00,21.89,21.93,21.68,21.75,352100.0,19.0025,19.0372,18.8202,18.881,352100.0
2008-07-18 10:00:00,21.76,21.79,21.67,21.78,90100.0,18.8896,18.9157,18.8115,18.907,90100.0
2008-07-18 10:30:00,21.78,21.96,21.77,21.86,108400.0,18.907,19.0633,18.8983,18.9764,108400.0
2008-07-18 11:00:00,21.88,21.96,21.82,21.84,215900.0,18.9938,19.0633,18.9417,18.9591,215900.0
2008-07-18 11:30:00,21.84,21.92,21.79,21.8,136600.0,18.9591,19.0285,18.9157,18.9244,136600.0
2008-07-18 12:00:00,21.8,21.8,21.52,21.52,149400.0,18.9244,18.9244,18.6813,18.6813,149400.0
2008-07-18 12:30:00,21.52,21.64,21.46,21.58,168900.0,18.6813,18.7855,18.6292,18.7334,168900.0
2008-07-18 13:00:00,21.59,21.7,21.58,21.68,82500.0,18.7421,18.8376,18.7334,18.8202,82500.0
2008-07-18 13:30:00,21.67,21.78,21.67,21.77,109100.0,18.8115,18.907,18.8115,18.8983,109100.0
2008-07-18 14:00:00,21.77,21.8,21.75,21.76,84300.0,18.8983,18.9244,18.881,18.8896,84300.0
2008-07-18 14:30:00,21.76,21.76,21.66,21.68,60500.0,18.8896,18.8896,18.8028,18.8202,60500.0
2008-07-18 15:00:00,21.69,21.76,21.66,21.7,129900.0,18.8289,18.8896,18.8028,18.8376,129900.0
2008-07-18 15:30:00,21.71,21.86,21.69,21.81,294400.0,18.8462,18.9764,18.8289,18.933,294400.0
2008-07-21 09:30:00,21.73,21.84,21.52,21.75,120100.0,18.8636,18.9591,18.6813,18.881,120100.0
2008-07-21 10:00:00,21.74,21.78,21.54,21.61,128700.0,18.8723,18.907,18.6987,18.7594,128700.0
2008-07-21 10:30:00,21.61,21.68,21.57,21.66,114000.0,18.7594,18.8202,18.7247,18.8028,114000.0
2008-07-21 11:00:00,21.66,21.67,21.5,21.51,73500.0,18.8028,18.8115,18.6639,18.6726,73500.0
2008-07-21 11:30:00,21.51,21.53,21.5,21.51,69900.0,18.6726,18.69,18.6639,18.6726,69900.0
2008-07-21 12:00:00,21.51,21.6,21.5,21.6,62100.0,18.6726,18.7507,18.6639,18.7507,62100.0
2008-07-21 12:30:00,21.6,21.63,21.5,21.5,94800.0,18.7507,18.7768,18.6639,18.6639,94800.0
2008-07-21 13:00:00,21.51,21.55,21.5,21.54,75700.0,18.6726,18.7073,18.6639,18.6987,75700.0
2008-07-21 13:30:00,21.55,21.6,21.53,21.58,59400.0,18.7073,18.7507,18.69,18.7334,59400.0
2008-07-21 14:00:00,21.58,21.58,21.5,21.5,85100.0,18.7334,18.7334,18.6639,18.6639,85100.0
2008-07-21 14:30:00,21.52,21.52,21.46,21.47,101100.0,18.6813,18.6813,18.6292,18.6379,101100.0
2008-07-21 15:00:00,21.48,21.56,21.44,21.52,154000.0,18.6466,18.716,18.6118,18.6813,154000.0
2008-07-21 15:30:00,21.52,21.56,21.44,21.53,218000.0,18.6813,18.716,18.6118,18.69,218000.0
2008-07-22 09:30:00,21.55,21.59,21.33,21.59,99700.0,18.7073,18.7421,18.5164,18.7421,99700.0
2008-07-22 10:00:00,21.59,21.74,21.59,21.65,100500.0,18.7421,18.8723,18.7421,18.7941,100500.0
2008-07-22 10:30:00,21.66,21.8,21.65,21.76,107800.0,18.8028,18.9244,18.7941,18.8896,107800.0
2008-07-22 11:00:00,21.77,22.05,21.76,22.02,98000.0,18.8983,19.1414,18.8896,19.1153,98000.0
2008-07-22 11:30:00,22.02,22.18,21.99,22.14,213800.0,19.1153,19.2542,19.0893,19.2195,213800.0
2008-07-22 12:00:00,22.15,22.39,22.14,22.2,148500.0,19.2282,19.4365,19.2195,19.2716,148500.0
2008-07-22 12:30:00,22.21,22.21,22.12,22.15,72200.0,19.2803,19.2803,19.2021,19.2282,72200.0
2008-07-22 13:00:00,22.14,22.2,22.14,22.19,98500.0,19.2195,19.2716,19.2195,19.2629,98500.0
2008-07-22 13:30:00,22.19,22.2,22.05,22.06,93400.0,19.2629,19.2716,19.1414,19.1501,93400.0
2008-07-22 14:00:00,22.05,22.09,21.98,22.06,117900.0,19.1414,19.1761,19.0806,19.1501,117900.0
2008-07-22 14:30:00,22.07,22.17,22.06,22.14,173700.0,19.1587,19.2456,19.1501,19.2195,173700.0
2008-07-22 15:00:00,22.14,22.17,22.12,22.15,72500.0,19.2195,19.2456,19.2021,19.2282,72500.0
2008-07-22 15:30:00,22.15,22.52,22.14,22.44,557200.0,19.2282,19.5494,19.2195,19.4799,557200.0
2008-07-23 09:30:00,22.33,22.57,22.2,22.51,266100.0,19.3844,19.5928,19.2716,19.5407,266100.0
2008-07-23 10:00:00,22.51,22.92,22.5,22.91,188300.0,19.5407,19.8966,19.532,19.8879,188300.0
2008-07-23 10:30:00,22.89,23.0,22.87,22.93,301400.0,19.8706,19.9661,19.8532,19.9053,301400.0
2008-07-23 11:00:00,22.93,22.95,22.82,22.91,287400.0,19.9053,19.9227,19.8098,19.8879,287400.0
2008-07-23 11:30:00,22.91,22.99,22.9,22.97,142400.0,19.8879,19.9574,19.8793,19.94,142400.0
2008-07-23 12:00:00,22.97,23.09,22.94,23.05,187900.0,19.94,20.0442,19.914,20.0095,187900.0
2008-07-23 12:30:00,23.05,23.06,22.89,22.9,84600.0,20.0095,20.0182,19.8706,19.8793,84600.0
2008-07-23 13:00:00,22.9,22.92,22.81,22.84,100400.0,19.8793,19.8966,19.8011,19.8272,100400.0
2008-07-23 13:30:00,22.83,22.97,22.77,22.86,113200.0,19.8185,19.94,19.7664,19.8445,113200.0
2008-07-23 14:00:00,22.85,23.0,22.85,22.98,80200.0,19.8359,19.9661,19.8359,19.9487,80200.0
2008-07-23 14:30:00,22.99,23.01,22.85,22.9,130700.0,19.9574,19.9747,19.8359,19.8793,130700.0
2008-07-23 15:00:00,22.89,22.98,22.87,22.91,90500.0,19.8706,19.9487,19.8532,19.8879,90500.0
2008-07-23 15:30:00,22.91,22.98,22.79,22.97,350700.0,19.8879,19.9487,19.7838,19.94,350700.0
2008-07-24 09:30:00,22.94,22.96,22.49,22.49,111200.0,19.914,19.9313,19.5233,19.5233,111200.0
2008-07-24 10:00:00,22.49,22.5,22.38,22.4,120500.0,19.5233,19.532,19.4279,19.4452,120500.0
2008-07-24 10:30:00,22.4,22.45,22.33,22.33,136400.0,19.4452,19.4886,19.3844,19.3844,136400.0
2008-07-24 11:00:00,22.32,22.37,22.16,22.17,64200.0,19.3758,19.4192,19.2369,19.2456,64200.0
2008-07-24 11:30:00,22.17,22.31,22.16,22.31,50300.0,19.2456,19.3671,19.2369,19.3671,50300.0
2008-07-24 12:00:00,22.31,22.33,22.24,22.27,83100.0,19.3671,19.3844,19.3063,19.3324,83100.0
2008-07-24 12:30:00,22.28,22.29,22.21,22.21,82700.0,19.341,19.3497,19.2803,19.2803,82700.0
2008-07-24 13:00:00,22.22,22.24,22.12,22.14,99100.0,19.289,19.3063,19.2021,19.2195,99100.0
2008-07-24 13:30:00,22.15,22.15,22.09,22.11,69800.0,19.2282,19.2282,19.1761,19.1935,69800.0
2008-07-24 14:00:00,22.11,22.15,22.06,22.13,143100.0,19.1935,19.2282,19.1501,19.2108,143100.0
2008-07-24 14:30:00,22.15,22.18,22.12,22.16,72100.0,19.2282,19.2542,19.2021,19.2369,72100.0
2008-07-24 15:00:00,22.16,22.21,22.04,22.06,113800.0,19.2369,19.2803,19.1327,19.1501,113800.0
2008-07-24 15:30:00,22.05,22.06,21.89,21.91,322200.0,19.1414,19.1501,19.0025,19.0198,322200.0
2008-07-25 09:30:00,21.9,22.08,21.86,21.97,102700.0,19.0112,19.1674,18.9764,19.0719,102700.0
2008-07-25 10:00:00,22.01,22.06,21.91,21.94,75100.0,19.1067,19.1501,19.0198,19.0459,75100.0
2008-07-25 10:30:00,21.93,22.06,21.9,22.0,56400.0,19.0372,19.1501,19.0112,19.098,56400.0
2008-07-25 11:00:00,22.0,22.05,21.93,22.0,52800.0,19.098,19.1414,19.0372,19.098,52800.0
2008-07-25 11:30:00,21.99,22.0,21.92,21.92,44500.0,19.0893,19.098,19.0285,19.0285,44500.0
2008-07-25 12:00:00,21.93,22.0,21.92,21.99,43500.0,19.0372,19.098,19.0285,19.0893,43500.0
2008-07-25 12:30:00,22.0,22.0,21.95,21.96,32200.0,19.098,19.098,19.0546,19.0633,32200.0
2008-07-25 13:00:00,21.96,22.0,21.92,21.99,55300.0,19.0633,19.098,19.0285,19.0893,55300.0
2008-07-25 13:30:00,21.98,22.03,21.94,22.03,38400.0,19.0806,19.124,19.0459,19.124,38400.0
2008-07-25 14:00:00,22.04,22.06,21.95,22.0,78400.0,19.1327,19.1501,19.0546,19.098,78400.0
2008-07-25 14:30:00,22.01,22.05,21.99,22.03,49400.0,19.1067,19.1414,19.0893,19.124,49400.0
2008-07-25 15:00:00,22.04,22.04,21.9,21.94,125100.0,19.1327,19.1327,19.0112,19.0459,125100.0
2008-07-25 15:30:00,21.94,22.03,21.93,21.96,187500.0,19.0459,19.124,19.0372,19.0633,187500.0
2008-07-28 09:30:00,21.87,21.87,21.61,21.69,159300.0,18.9851,18.9851,18.7594,18.8289,159300.0
2008-07-28 10:00:00,21.7,21.81,21.59,21.63,149100.0,18.8376,18.933,18.7421,18.7768,149100.0
2008-07-28 10:30:00,21.64,21.65,21.5,21.5,70300.0,18.7855,18.7941,18.6639,18.6639,70300.0
2008-07-28 11:00:00,21.5,21.56,21.28,21.3,190900.0,18.6639,18.716,18.473,18.4903,190900.0
2008-07-28 11:30:00,21.29,21.32,21.22,21.29,101800.0,18.4816,18.5077,18.4209,18.4816,101800.0
2008-07-28 12:00:00,21.29,21.3,21.25,21.26,63400.0,18.4816,18.4903,18.4469,18.4556,63400.0
2008-07-28 12:30:00,21.27,21.29,21.06,21.11,147000.0,18.4643,18.4816,18.282,18.3254,147000.0
2008-07-28 13:00:00,21.11,21.21,21.09,21.2,77100.0,18.3254,18.4122,18.308,18.4035,77100.0
2008-07-28 13:30:00,21.2,21.24,21.19,21.22,50600.0,18.4035,18.4382,18.3948,18.4209,50600.0
2008-07-28 14:00:00,21.23,21.33,21.22,21.32,130700.0,18.4295,18.5164,18.4209,18.5077,130700.0
2008-07-28 14:30:00,21.33,21.4,21.3,21.39,88100.0,18.5164,18.5771,18.4903,18.5684,88100.0
2008-07-28 15:00:00,21.38,21.45,21.36,21.43,86900.0,18.5598,18.6205,18.5424,18.6032,86900.0
2008-07-28 15:30:00,21.44,21.44,21.33,21.4,270700.0,18.6118,18.6118,18.5164,18.5771,270700.0
2008-07-29 09:30:00,21.42,21.58,21.27,21.36,78700.0,18.5945,18.7334,18.4643,18.5424,78700.0
2008-07-29 10:00:00,21.36,21.41,21.27,21.37,133200.0,18.5424,18.5858,18.4643,18.5511,133200.0
2008-07-29 10:30:00,21.38,21.51,21.37,21.44,82300.0,18.5598,18.6726,18.5511,18.6118,82300.0
2008-07-29 11:00:00,21.45,21.55,21.42,21.53,106700.0,18.6205,18.7073,18.5945,18.69,106700.0
2008-07-29 11:30:00,21.53,21.64,21.51,21.63,67000.0,18.69,18.7855,18.6726,18.7768,67000.0
2008-07-29 12:00:00,21.63,21.65,21.58,21.65,154300.0,18.7768,18.7941,18.7334,18.7941,154300.0
2008-07-29 12:30:00,21.66,21.66,21.58,21.58,71700.0,18.8028,18.8028,18.7334,18.7334,71700.0
2008-07-29 13:00:00,21.58,21.59,21.5,21.54,42600.0,18.7334,18.7421,18.6639,18.6987,42600.0
2008-07-29 13:30:00,21.53,21.56,21.52,21.55,44800.0,18.69,18.716,18.6813,18.7073,44800.0
2008-07-29 14:00:00,21.56,21.57,21.46,21.55,152800.0,18.716,18.7247,18.6292,18.7073,152800.0
2008-07-29 14:30:00,21.56,21.62,21.47,21.49,143600.0,18.716,18.7681,18.6379,18.6553,143600.0
2008-07-29 15:00:00,21.48,21.51,21.41,21.5,139400.0,18.6466,18.6726,18.5858,18.6639,139400.0
2008-07-29 15:30:00,21.49,21.53,21.49,21.51,188700.0,18.6553,18.69,18.6553,18.6726,188700.0
2008-07-30 09:30:00,21.59,21.63,21.09,21.1,411100.0,18.7421,18.7768,18.308,18.3167,411100.0
2008-07-30 10:00:00,21.11,21.17,20.89,20.94,543800.0,18.3254,18.3775,18.1344,18.1778,543800.0
2008-07-30 10:30:00,20.94,21.04,20.7,20.72,431500.0,18.1778,18.2646,17.9695,17.9868,431500.0
2008-07-30 11:00:00,20.72,20.73,20.31,20.36,474200.0,17.9868,17.9955,17.6309,17.6743,474200.0
2008-07-30 11:30:00,20.37,20.65,20.37,20.63,258200.0,17.683,17.9261,17.683,17.9087,258200.0
2008-07-30 12:00:00,20.64,20.75,20.57,20.65,126600.0,17.9174,18.0129,17.8566,17.9261,126600.0
2008-07-30 12:30:00,20.65,20.66,20.5,20.58,156300.0,17.9261,17.9347,17.7958,17.8653,156300.0
2008-07-30 13:00:00,20.58,20.67,20.5,20.65,80000.0,17.8653,17.9434,17.7958,17.9261,80000.0
2008-07-30 13:30:00,20.65,20.67,20.62,20.64,109400.0,17.9261,17.9434,17.9,17.9174,109400.0
2008-07-30 14:00:00,20.63,20.7,20.62,20.69,83000.0,17.9087,17.9695,17.9,17.9608,83000.0
2008-07-30 14:30:00,20.7,20.79,20.69,20.79,91200.0,17.9695,18.0476,17.9608,18.0476,91200.0
2008-07-30 15:00:00,20.79,20.91,20.76,20.9,141700.0,18.0476,18.1518,18.0215,18.1431,141700.0
2008-07-30 15:30:00,20.9,21.09,20.89,21.03,497200.0,18.1431,18.308,18.1344,18.2559,497200.0
2008-07-31 09:30:00,20.94,21.11,20.85,21.02,119000.0,18.1778,18.3254,18.0997,18.2472,119000.0
2008-07-31 10:00:00,21.03,21.31,21.0,21.27,230600.0,18.2559,18.499,18.2299,18.4643,230600.0
2008-07-31 10:30:00,21.27,21.39,21.21,21.39,83400.0,18.4643,18.5684,18.4122,18.5684,83400.0
2008-07-31 11:00:00,21.38,21.48,21.34,21.34,132000.0,18.5598,18.6466,18.525,18.525,132000.0
2008-07-31 11:30:00,21.34,21.46,21.31,21.37,124600.0,18.525,18.6292,18.499,18.5511,124600.0
2008-07-31 12:00:00,21.36,21.38,21.28,21.37,117500.0,18.5424,18.5598,18.473,18.5511,117500.0
2008-07-31 12:30:00,21.36,21.4,21.36,21.36,66600.0,18.5424,18.5771,18.5424,18.5424,66600.0
2008-07-31 13:00:00,21.36,21.4,21.34,21.38,78200.0,18.5424,18.5771,18.525,18.5598,78200.0
2008-07-31 13:30:00,21.38,21.42,21.37,21.38,120900.0,18.5598,18.5945,18.5511,18.5598,120900.0
2008-07-31 14:00:00,21.38,21.54,21.38,21.4,114000.0,18.5598,18.6987,18.5598,18.5771,114000.0
2008-07-31 14:30:00,21.4,21.53,21.4,21.5,99900.0,18.5771,18.69,18.5771,18.6639,99900.0
2008-07-31 15:00:00,21.51,21.56,21.5,21.51,118100.0,18.6726,18.716,18.6639,18.6726,118100.0
2008-07-31 15:30:00,21.51,21.54,21.47,21.49,428400.0,18.6726,18.6987,18.6379,18.6553,428400.0
2008-08-01 09:30:00,21.41,21.49,21.05,21.22,131800.0,18.5858,18.6553,18.2733,18.4209,131800.0
2008-08-01 10:00:00,21.21,21.3,21.03,21.13,70400.0,18.4122,18.4903,18.2559,18.3427,70400.0
2008-08-01 10:30:00,21.12,21.35,21.12,21.16,111700.0,18.3341,18.5337,18.3341,18.3688,111700.0
2008-08-01 11:00:00,21.15,21.18,21.05,21.11,56400.0,18.3601,18.3861,18.2733,18.3254,56400.0
2008-08-01 11:30:00,21.11,21.32,21.11,21.31,102300.0,18.3254,18.5077,18.3254,18.499,102300.0
2008-08-01 12:00:00,21.31,21.32,21.22,21.3,139600.0,18.499,18.5077,18.4209,18.4903,139600.0
2008-08-01 12:30:00,21.29,21.38,21.28,21.36,101000.0,18.4816,18.5598,18.473,18.5424,101000.0
2008-08-01 13:00:00,21.36,21.53,21.35,21.51,82000.0,18.5424,18.69,18.5337,18.6726,82000.0
2008-08-01 13:30:00,21.5,21.52,21.42,21.45,61300.0,18.6639,18.6813,18.5945,18.6205,61300.0
2008-08-01 14:00:00,21.46,21.49,21.4,21.42,90800.0,18.6292,18.6553,18.5771,18.5945,90800.0
2008-08-01 14:30:00,21.41,21.48,21.35,21.44,83600.0,18.5858,18.6466,18.5337,18.6118,83600.0
2008-08-01 15:00:00,21.44,21.47,21.37,21.4,76400.0,18.6118,18.6379,18.5511,18.5771,76400.0
2008-08-01 15:30:00,21.4,21.47,21.35,21.36,226600.0,18.5771,18.6379,18.5337,18.5424,226600.0
2008-08-04 09:30:00,21.29,21.51,21.29,21.51,57900.0,18.4816,18.6726,18.4816,18.6726,57900.0
2008-08-04 10:00:00,21.5,21.54,21.35,21.36,43300.0,18.6639,18.6987,18.5337,18.5424,43300.0
2008-08-04 10:30:00,21.37,21.37,21.12,21.14,64900.0,18.5511,18.5511,18.3341,18.3514,64900.0
2008-08-04 11:00:00,21.13,21.13,20.97,21.03,113700.0,18.3427,18.3427,18.2038,18.2559,113700.0
2008-08-04 11:30:00,21.03,21.2,21.02,21.19,63100.0,18.2559,18.4035,18.2472,18.3948,63100.0
2008-08-04 12:00:00,21.19,21.23,21.09,21.1,69000.0,18.3948,18.4295,18.308,18.3167,69000.0
2008-08-04 12:30:00,21.11,21.13,21.02,21.03,61700.0,18.3254,18.3427,18.2472,18.2559,61700.0
2008-08-04 13:00:00,21.03,21.14,21.0,21.11,162700.0,18.2559,18.3514,18.2299,18.3254,162700.0
2008-08-04 13:30:00,21.11,21.29,21.1,21.26,135200.0,18.3254,18.4816,18.3167,18.4556,135200.0
2008-08-04 14:00:00,21.26,21.35,21.19,21.33,106900.0,18.4556,18.5337,18.3948,18.5164,106900.0
2008-08-04 14:30:00,21.33,21.33,21.29,21.32,42400.0,18.5164,18.5164,18.4816,18.5077,42400.0
2008-08-04 15:00:00,21.32,21.33,21.27,21.3,52800.0,18.5077,18.5164,18.4643,18.4903,52800.0
2008-08-04 15:30:00,21.29,21.34,21.2,21.21,185900.0,18.4816,18.525,18.4035,18.4122,185900.0
2008-08-05 09:30:00,21.09,21.52,21.09,21.52,80300.0,18.308,18.6813,18.308,18.6813,80300.0
2008-08-05 10:00:00,21.51,21.7,21.51,21.62,95900.0,18.6726,18.8376,18.6726,18.7681,95900.0
2008-08-05 10:30:00,21.63,21.68,21.57,21.6,40300.0,18.7768,18.8202,18.7247,18.7507,40300.0
2008-08-05 11:00:00,21.6,21.71,21.6,21.7,36500.0,18.7507,18.8462,18.7507,18.8376,36500.0
2008-08-05 11:30:00,21.7,21.7,21.54,21.54,54700.0,18.8376,18.8376,18.6987,18.6987,54700.0
2008-08-05 12:00:00,21.54,21.66,21.44,21.63,51500.0,18.6987,18.8028,18.6118,18.7768,51500.0
2008-08-05 12:30:00,21.63,21.75,21.63,21.71,72500.0,18.7768,18.881,18.7768,18.8462,72500.0
2008-08-05 13:00:00,21.71,21.72,21.64,21.66,42600.0,18.8462,18.8549,18.7855,18.8028,42600.0
2008-08-05 13:30:00,21.66,21.66,21.63,21.65,50100.0,18.8028,18.8028,18.7768,18.7941,50100.0
2008-08-05 14:00:00,21.66,21.68,21.56,21.6,164200.0,18.8028,18.8202,18.716,18.7507,164200.0
2008-08-05 14:30:00,21.6,21.64,21.55,21.57,111300.0,18.7507,18.7855,18.7073,18.7247,111300.0
2008-08-05 15:00:00,21.57,21.61,21.56,21.61,119900.0,18.7247,18.7594,18.716,18.7594,119900.0
2008-08-05 15:30:00,21.6,21.64,21.57,21.64,129500.0,18.7507,18.7855,18.7247,18.7855,129500.0
2008-08-06 09:30:00,21.62,21.79,21.48,21.5,69500.0,18.7681,18.9157,18.6466,18.6639,69500.0
2008-08-06 10:00:00,21.51,21.69,21.49,21.65,102100.0,18.6726,18.8289,18.6553,18.7941,102100.0
2008-08-06 10:30:00,21.65,21.68,21.6,21.62,79600.0,18.7941,18.8202,18.7507,18.7681,79600.0
2008-08-06 11:00:00,21.62,21.86,21.58,21.77,183100.0,18.7681,18.9764,18.7334,18.8983,183100.0
2008-08-06 11:30:00,21.78,21.78,21.57,21.62,52700.0,18.907,18.907,18.7247,18.7681,52700.0
2008-08-06 12:00:00,21.62,21.89,21.61,21.79,261000.0,18.7681,19.0025,18.7594,18.9157,261000.0
2008-08-06 12:30:00,21.78,21.93,21.74,21.86,167000.0,18.907,19.0372,18.8723,18.9764,167000.0
2008-08-06 13:00:00,21.85,21.94,21.83,21.85,155300.0,18.9678,19.0459,18.9504,18.9678,155300.0
2008-08-06 13:30:00,21.86,21.87,21.8,21.82,75400.0,18.9764,18.9851,18.9244,18.9417,75400.0
2008-08-06 14:00:00,21.82,22.09,21.81,22.04,265100.0,18.9417,19.1761,18.933,19.1327,265100.0
2008-08-06 14:30:00,22.04,22.05,21.99,22.01,106400.0,19.1327,19.1414,19.0893,19.1067,106400.0
2008-08-06 15:00:00,22.0,22.02,21.97,21.98,110700.0,19.098,19.1153,19.0719,19.0806,110700.0
2008-08-06 15:30:00,21.97,22.09,21.89,22.02,388800.0,19.0719,19.1761,19.0025,19.1153,388800.0
2008-08-07 09:30:00,21.9,21.9,21.21,21.4,135300.0,19.0112,19.0112,18.4122,18.5771,135300.0
2008-08-07 10:00:00,21.41,21.48,21.35,21.35,90800.0,18.5858,18.6466,18.5337,18.5337,90800.0
2008-08-07 10:30:00,21.35,21.35,21.22,21.3,153700.0,18.5337,18.5337,18.4209,18.4903,153700.0
2008-08-07 11:00:00,21.3,21.35,21.27,21.28,84400.0,18.4903,18.5337,18.4643,18.473,84400.0
2008-08-07 11:30:00,21.28,21.31,21.27,21.3,101500.0,18.473,18.499,18.4643,18.4903,101500.0
2008-08-07 12:00:00,21.31,21.31,21.27,21.29,102400.0,18.499,18.499,18.4643,18.4816,102400.0
2008-08-07 12:30:00,21.3,21.32,21.27,21.31,117400.0,18.4903,18.5077,18.4643,18.499,117400.0
2008-08-07 13:00:00,21.3,21.34,21.27,21.33,109000.0,18.4903,18.525,18.4643,18.5164,109000.0
2008-08-07 13:30:00,21.33,21.43,21.32,21.42,86800.0,18.5164,18.6032,18.5077,18.5945,86800.0
2008-08-07 14:00:00,21.42,21.5,21.42,21.5,112000.0,18.5945,18.6639,18.5945,18.6639,112000.0
2008-08-07 14:30:00,21.51,21.57,21.46,21.46,144700.0,18.6726,18.7247,18.6292,18.6292,144700.0
2008-08-07 15:00:00,21.46,21.55,21.46,21.54,154800.0,18.6292,18.7073,18.6292,18.6987,154800.0
2008-08-07 15:30:00,21.53,21.86,21.42,21.8,682800.0,18.69,18.9764,18.5945,18.9244,682800.0
2008-08-08 09:30:00,21.68,21.97,21.62,21.94,81300.0,18.8202,19.0719,18.7681,19.0459,81300.0
2008-08-08 10:00:00,21.93,22.29,21.93,22.19,162800.0,19.0372,19.3497,19.0372,19.2629,162800.0
2008-08-08 10:30:00,22.21,22.25,22.07,22.24,66500.0,19.2803,19.315,19.1587,19.3063,66500.0
2008-08-08 11:00:00,22.24,22.3,22.16,22.17,90800.0,19.3063,19.3584,19.2369,19.2456,90800.0
2008-08-08 11:30:00,22.18,22.23,22.15,22.21,71500.0,19.2542,19.2976,19.2282,19.2803,71500.0
2008-08-08 12:00:00,22.22,22.5,22.21,22.5,199000.0,19.289,19.532,19.2803,19.532,199000.0
2008-08-08 12:30:00,22.49,22.49,22.24,22.33,96100.0,19.5233,19.5233,19.3063,19.3844,96100.0
2008-08-08 13:00:00,22.33,22.41,22.3,22.4,102300.0,19.3844,19.4539,19.3584,19.4452,102300.0
2008-08-08 13:30:00,22.41,22.45,22.37,22.37,97500.0,19.4539,19.4886,19.4192,19.4192,97500.0
2008-08-08 14:00:00,22.37,22.52,22.35,22.5,170200.0,19.4192,19.5494,19.4018,19.532,170200.0
2008-08-08 14:30:00,22.5,22.52,22.47,22.51,118800.0,19.532,19.5494,19.506,19.5407,118800.0
2008-08-08 15:00:00,22.5,22.53,22.44,22.48,149000.0,19.532,19.5581,19.4799,19.5147,149000.0
2008-08-08 15:30:00,22.48,22.6,22.48,22.53,239900.0,19.5147,19.6188,19.5147,19.5581,239900.0
2008-08-11 09:30:00,22.48,22.68,22.47,22.62,87100.0,19.5147,19.6883,19.506,19.6362,87100.0
2008-08-11 10:00:00,22.64,22.73,22.62,22.69,44400.0,19.6536,19.7317,19.6362,19.697,44400.0
2008-08-11 10:30:00,22.68,22.78,22.58,22.63,92300.0,19.6883,19.7751,19.6015,19.6449,92300.0
2008-08-11 11:00:00,22.63,22.66,22.55,22.64,135000.0,19.6449,19.6709,19.5754,19.6536,135000.0
2008-08-11 11:30:00,22.64,22.75,22.63,22.68,60600.0,19.6536,19.749,19.6449,19.6883,60600.0
2008-08-11 12:00:00,22.68,22.82,22.67,22.82,65000.0,19.6883,19.8098,19.6796,19.8098,65000.0
2008-08-11 12:30:00,22.82,22.86,22.81,22.84,39400.0,19.8098,19.8445,19.8011,19.8272,39400.0
2008-08-11 13:00:00,22.84,22.85,22.8,22.82,52300.0,19.8272,19.8359,19.7924,19.8098,52300.0
2008-08-11 13:30:00,22.82,22.82,22.75,22.77,39900.0,19.8098,19.8098,19.749,19.7664,39900.0
2008-08-11 14:00:00,22.76,22.77,22.63,22.69,63500.0,19.7577,19.7664,19.6449,19.697,63500.0
2008-08-11 14:30:00,22.68,22.7,22.62,22.64,90500.0,19.6883,19.7056,19.6362,19.6536,90500.0
2008-08-11 15:00:00,22.64,22.66,22.54,22.57,111700.0,19.6536,19.6709,19.5667,19.5928,111700.0
2008-08-11 15:30:00,22.56,22.63,22.5,22.62,180600.0,19.5841,19.6449,19.532,19.6362,180600.0
2008-08-12 09:30:00,22.6,22.72,22.34,22.37,142800.0,19.6188,19.723,19.3931,19.4192,142800.0
2008-08-12 10:00:00,22.37,22.46,22.24,22.24,173300.0,19.4192,19.4973,19.3063,19.3063,173300.0
2008-08-12 10:30:00,22.25,22.39,22.19,22.37,186300.0,19.315,19.4365,19.2629,19.4192,186300.0
2008-08-12 11:00:00,22.38,22.4,22.24,22.26,131100.0,19.4279,19.4452,19.3063,19.3237,131100.0
2008-08-12 11:30:00,22.26,22.27,22.16,22.24,74600.0,19.3237,19.3324,19.2369,19.3063,74600.0
2008-08-12 12:00:00,22.24,22.32,22.23,22.24,61500.0,19.3063,19.3758,19.2976,19.3063,61500.0
2008-08-12 12:30:00,22.25,22.34,22.24,22.34,56100.0,19.315,19.3931,19.3063,19.3931,56100.0
2008-08-12 13:00:00,22.33,22.54,22.33,22.46,205800.0,19.3844,19.5667,19.3844,19.4973,205800.0
2008-08-12 13:30:00,22.45,22.52,22.44,22.5,89600.0,19.4886,19.5494,19.4799,19.532,89600.0
2008-08-12 14:00:00,22.49,22.57,22.49,22.56,67900.0,19.5233,19.5928,19.5233,19.5841,67900.0
2008-08-12 14:30:00,22.56,22.57,22.47,22.48,143600.0,19.5841,19.5928,19.506,19.5147,143600.0
2008-08-12 15:00:00,22.49,22.56,22.46,22.52,184800.0,19.5233,19.5841,19.4973,19.5494,184800.0
2008-08-12 15:30:00,22.52,22.55,22.27,22.28,523200.0,19.5494,19.5754,19.3324,19.341,523200.0
2008-08-13 09:30:00,22.3,22.38,22.06,22.09,87000.0,19.3584,19.4279,19.1501,19.1761,87000.0
2008-08-13 10:00:00,22.08,22.12,21.92,22.07,135500.0,19.1674,19.2021,19.0285,19.1587,135500.0
2008-08-13 10:30:00,22.08,22.08,21.85,21.87,173200.0,19.1674,19.1674,18.9678,18.9851,173200.0
2008-08-13 11:00:00,21.86,21.88,21.6,21.86,234400.0,18.9764,18.9938,18.7507,18.9764,234400.0
2008-08-13 11:30:00,21.86,21.95,21.78,21.94,101700.0,18.9764,19.0546,18.907,19.0459,101700.0
2008-08-13 12:00:00,21.94,21.96,21.86,21.89,49500.0,19.0459,19.0633,18.9764,19.0025,49500.0
2008-08-13 12:30:00,21.89,21.9,21.83,21.87,66300.0,19.0025,19.0112,18.9504,18.9851,66300.0
2008-08-13 13:00:00,21.88,21.89,21.87,21.88,52400.0,18.9938,19.0025,18.9851,18.9938,52400.0
2008-08-13 13:30:00,21.89,21.99,21.88,21.95,86800.0,19.0025,19.0893,18.9938,19.0546,86800.0
2008-08-13 14:00:00,21.94,22.04,21.94,22.04,75400.0,19.0459,19.1327,19.0459,19.1327,75400.0
2008-08-13 14:30:00,22.04,22.17,22.03,22.15,93700.0,19.1327,19.2456,19.124,19.2282,93700.0
2008-08-13 15:00:00,22.15,22.19,22.13,22.17,242000.0,19.2282,19.2629,19.2108,19.2456,242000.0
2008-08-13 15:30:00,22.17,22.2,22.06,22.17,355300.0,19.2456,19.2716,19.1501,19.2456,355300.0
2008-08-14 09:30:00,21.79,22.0,21.79,21.93,82400.0,18.9157,19.098,18.9157,19.0372,82400.0
2008-08-14 10:00:00,21.93,22.0,21.86,21.97,75300.0,19.0372,19.098,18.9764,19.0719,75300.0
2008-08-14 10:30:00,21.95,22.03,21.92,21.98,330900.0,19.0546,19.124,19.0285,19.0806,330900.0
2008-08-14 11:00:00,21.98,22.03,21.96,22.0,168200.0,19.0806,19.124,19.0633,19.098,168200.0
2008-08-14 11:30:00,22.01,22.22,21.99,22.17,129000.0,19.1067,19.289,19.0893,19.2456,129000.0
2008-08-14 12:00:00,22.18,22.22,22.16,22.18,76500.0,19.2542,19.289,19.2369,19.2542,76500.0
2008-08-14 12:30:00,22.18,22.24,22.17,22.17,89100.0,19.2542,19.3063,19.2456,19.2456,89100.0
2008-08-14 13:00:00,22.17,22.18,22.16,22.18,25200.0,19.2456,19.2542,19.2369,19.2542,25200.0
2008-08-14 13:30:00,22.18,22.18,22.1,22.11,95000.0,19.2542,19.2542,19.1848,19.1935,95000.0
2008-08-14 14:00:00,22.11,22.2,22.06,22.09,126800.0,19.1935,19.2716,19.1501,19.1761,126800.0
2008-08-14 14:30:00,22.09,22.11,21.93,21.94,103300.0,19.1761,19.1935,19.0372,19.0459,103300.0
2008-08-14 15:00:00,21.93,22.0,21.88,21.94,310100.0,19.0372,19.098,18.9938,19.0459,310100.0
2008-08-14 15:30:00,21.95,22.0,21.82,21.9,370100.0,19.0546,19.098,18.9417,19.0112,370100.0
2008-08-15 09:30:00,21.94,22.23,21.85,22.21,217900.0,19.0459,19.2976,18.9678,19.2803,217900.0
2008-08-15 10:00:00,22.2,22.21,21.98,22.01,105300.0,19.2716,19.2803,19.0806,19.1067,105300.0
2008-08-15 10:30:00,22.02,22.05,21.97,22.0,155900.0,19.1153,19.1414,19.0719,19.098,155900.0
2008-08-15 11:00:00,22.0,22.14,21.95,22.12,65900.0,19.098,19.2195,19.0546,19.2021,65900.0
2008-08-15 11:30:00,22.12,22.12,21.9,21.93,66000.0,19.2021,19.2021,19.0112,19.0372,66000.0
2008-08-15 12:00:00,21.91,21.97,21.9,21.97,51100.0,19.0198,19.0719,19.0112,19.0719,51100.0
2008-08-15 12:30:00,21.97,22.0,21.94,22.0,28300.0,19.0719,19.098,19.0459,19.098,28300.0
2008-08-15 13:00:00,21.99,22.1,21.97,22.02,110400.0,19.0893,19.1848,19.0719,19.1153,110400.0
2008-08-15 13:30:00,22.02,22.11,21.97,22.09,129800.0,19.1153,19.1935,19.0719,19.1761,129800.0
2008-08-15 14:00:00,22.09,22.1,22.03,22.04,67800.0,19.1761,19.1848,19.124,19.1327,67800.0
2008-08-15 14:30:00,22.04,22.09,22.03,22.08,39000.0,19.1327,19.1761,19.124,19.1674,39000.0
2008-08-15 15:00:00,22.08,22.11,22.07,22.1,59900.0,19.1674,19.1935,19.1587,19.1848,59900.0
2008-08-15 15:30:00,22.1,22.11,22.07,22.07,124400.0,19.1848,19.1935,19.1587,19.1587,124400.0
2008-08-18 09:30:00,22.07,22.34,21.99,22.0,85300.0,19.1587,19.3931,19.0893,19.098,85300.0
2008-08-18 10:00:00,22.0,22.1,21.95,22.07,60400.0,19.098,19.1848,19.0546,19.1587,60400.0
2008-08-18 10:30:00,22.09,22.13,22.02,22.1,35900.0,19.1761,19.2108,19.1153,19.1848,35900.0
2008-08-18 11:00:00,22.1,22.14,22.08,22.1,27100.0,19.1848,19.2195,19.1674,19.1848,27100.0
2008-08-18 11:30:00,22.1,22.14,22.02,22.02,36600.0,19.1848,19.2195,19.1153,19.1153,36600.0
2008-08-18 12:00:00,22.02,22.03,21.73,21.86,208900.0,19.1153,19.124,18.8636,18.9764,208900.0
2008-08-18 12:30:00,21.86,21.87,21.58,21.61,122400.0,18.9764,18.9851,18.7334,18.7594,122400.0
2008-08-18 13:00:00,21.61,21.72,21.53,21.71,98700.0,18.7594,18.8549,18.69,18.8462,98700.0
2008-08-18 13:30:00,21.72,21.77,21.68,21.69,34300.0,18.8549,18.8983,18.8202,18.8289,34300.0
2008-08-18 14:00:00,21.69,21.75,21.64,21.67,81900.0,18.8289,18.881,18.7855,18.8115,81900.0
2008-08-18 14:30:00,21.69,21.71,21.61,21.62,34400.0,18.8289,18.8462,18.7594,18.7681,34400.0
2008-08-18 15:00:00,21.62,21.63,21.53,21.53,127200.0,18.7681,18.7768,18.69,18.69,127200.0
2008-08-18 15:30:00,21.53,21.54,21.39,21.44,470500.0,18.69,18.6987,18.5684,18.6118,470500.0
2008-08-19 09:30:00,21.41,21.41,20.67,20.91,412800.0,18.5858,18.5858,17.9434,18.1518,412800.0
2008-08-19 10:00:00,20.91,20.99,20.78,20.98,214500.0,18.1518,18.2212,18.0389,18.2125,214500.0
2008-08-19 10:30:00,20.98,21.08,20.94,21.08,151800.0,18.2125,18.2993,18.1778,18.2993,151800.0
2008-08-19 11:00:00,21.08,21.18,21.06,21.18,131200.0,18.2993,18.3861,18.282,18.3861,131200.0
2008-08-19 11:30:00,21.18,21.23,21.09,21.14,110300.0,18.3861,18.4295,18.308,18.3514,110300.0
2008-08-19 12:00:00,21.14,21.18,21.05,21.06,78800.0,18.3514,18.3861,18.2733,18.282,78800.0
2008-08-19 12:30:00,21.06,21.11,21.06,21.08,88000.0,18.282,18.3254,18.282,18.2993,88000.0
2008-08-19 13:00:00,21.08,21.1,21.0,21.02,119500.0,18.2993,18.3167,18.2299,18.2472,119500.0
2008-08-19 13:30:00,21.03,21.11,21.0,21.01,129900.0,18.2559,18.3254,18.2299,18.2386,129900.0
2008-08-19 14:00:00,21.02,21.05,20.88,20.89,187600.0,18.2472,18.2733,18.1257,18.1344,187600.0
2008-08-19 14:30:00,20.88,20.91,20.86,20.89,148700.0,18.1257,18.1518,18.1084,18.1344,148700.0
2008-08-19 15:00:00,20.9,20.9,20.8,20.87,271400.0,18.1431,18.1431,18.0563,18.117,271400.0
2008-08-19 15:30:00,20.87,20.96,20.8,20.95,555700.0,18.117,18.1952,18.0563,18.1865,555700.0
2008-08-20 09:30:00,20.95,20.99,20.61,20.64,119800.0,18.1865,18.2212,17.8913,17.9174,119800.0
2008-08-20 10:00:00,20.64,21.03,20.63,20.91,870000.0,17.9174,18.2559,17.9087,18.1518,870000.0
2008-08-20 10:30:00,20.91,21.04,20.89,21.01,177600.0,18.1518,18.2646,18.1344,18.2386,177600.0
2008-08-20 11:00:00,21.02,21.09,20.96,21.08,86400.0,18.2472,18.308,18.1952,18.2993,86400.0
2008-08-20 11:30:00,21.08,21.1,21.01,21.06,85300.0,18.2993,18.3167,18.2386,18.282,85300.0
2008-08-20 12:00:00,21.06,21.07,20.92,21.01,40000.0,18.282,18.2907,18.1604,18.2386,40000.0
2008-08-20 12:30:00,21.0,21.02,20.93,20.95,24600.0,18.2299,18.2472,18.1691,18.1865,24600.0
2008-08-20 13:00:00,20.95,20.99,20.92,20.95,24600.0,18.1865,18.2212,18.1604,18.1865,24600.0
2008-08-20 13:30:00,20.95,20.99,20.93,20.94,26700.0,18.1865,18.2212,18.1691,18.1778,26700.0
2008-08-20 14:00:00,20.94,20.94,20.77,20.82,78800.0,18.1778,18.1778,18.0302,18.0736,78800.0
2008-08-20 14:30:00,20.82,20.92,20.8,20.91,74300.0,18.0736,18.1604,18.0563,18.1518,74300.0
2008-08-20 15:00:00,20.91,21.0,20.9,20.97,168000.0,18.1518,18.2299,18.1431,18.2038,168000.0
2008-08-20 15:30:00,20.97,21.14,20.92,21.13,195300.0,18.2038,18.3514,18.1604,18.3427,195300.0
2008-08-21 09:30:00,20.78,21.06,20.77,21.06,95100.0,18.0389,18.282,18.0302,18.282,95100.0
2008-08-21 10:00:00,21.06,21.2,21.03,21.18,87600.0,18.282,18.4035,18.2559,18.3861,87600.0
2008-08-21 10:30:00,21.18,21.19,20.98,21.1,100600.0,18.3861,18.3948,18.2125,18.3167,100600.0
2008-08-21 11:00:00,21.09,21.09,21.0,21.07,119200.0,18.308,18.308,18.2299,18.2907,119200.0
2008-08-21 11:30:00,21.06,21.17,20.99,21.15,302100.0,18.282,18.3775,18.2212,18.3601,302100.0
2008-08-21 12:00:00,21.16,21.28,21.16,21.17,84000.0,18.3688,18.473,18.3688,18.3775,84000.0
2008-08-21 12:30:00,21.17,21.17,21.07,21.09,46600.0,18.3775,18.3775,18.2907,18.308,46600.0
2008-08-21 13:00:00,21.09,21.12,21.06,21.09,62400.0,18.308,18.3341,18.282,18.308,62400.0
2008-08-21 13:30:00,21.09,21.14,21.08,21.13,42700.0,18.308,18.3514,18.2993,18.3427,42700.0
2008-08-21 14:00:00,21.12,21.13,21.08,21.1,65100.0,18.3341,18.3427,18.2993,18.3167,65100.0
2008-08-21 14:30:00,21.11,21.17,21.1,21.13,47000.0,18.3254,18.3775,18.3167,18.3427,47000.0
2008-08-21 15:00:00,21.13,21.2,21.12,21.16,74200.0,18.3427,18.4035,18.3341,18.3688,74200.0
2008-08-21 15:30:00,21.15,21.26,21.15,21.23,153000.0,18.3601,18.4556,18.3601,18.4295,153000.0
2008-08-22 09:30:00,21.28,21.58,21.28,21.47,99500.0,18.473,18.7334,18.473,18.6379,99500.0
2008-08-22 10:00:00,21.5,21.63,21.44,21.58,110300.0,18.6639,18.7768,18.6118,18.7334,110300.0
2008-08-22 10:30:00,21.58,21.61,21.52,21.53,62300.0,18.7334,18.7594,18.6813,18.69,62300.0
2008-08-22 11:00:00,21.53,21.55,21.46,21.48,37100.0,18.69,18.7073,18.6292,18.6466,37100.0
2008-08-22 11:30:00,21.48,21.48,21.35,21.37,40500.0,18.6466,18.6466,18.5337,18.5511,40500.0
2008-08-22 12:00:00,21.37,21.38,21.27,21.32,36700.0,18.5511,18.5598,18.4643,18.5077,36700.0
2008-08-22 12:30:00,21.32,21.42,21.29,21.4,61600.0,18.5077,18.5945,18.4816,18.5771,61600.0
2008-08-22 13:00:00,21.4,21.48,21.38,21.47,48500.0,18.5771,18.6466,18.5598,18.6379,48500.0
2008-08-22 13:30:00,21.47,21.49,21.44,21.46,35400.0,18.6379,18.6553,18.6118,18.6292,35400.0
2008-08-22 14:00:00,21.46,21.49,21.43,21.48,57800.0,18.6292,18.6553,18.6032,18.6466,57800.0
2008-08-22 14:30:00,21.48,21.53,21.47,21.49,34300.0,18.6466,18.69,18.6379,18.6553,34300.0
2008-08-22 15:00:00,21.49,21.51,21.46,21.48,54700.0,18.6553,18.6726,18.6292,18.6466,54700.0
2008-08-22 15:30:00,21.48,21.53,21.47,21.53,109500.0,18.6466,18.69,18.6379,18.69,109500.0
2008-08-25 09:30:00,21.21,21.44,21.1,21.1,57300.0,18.4122,18.6118,18.3167,18.3167,57300.0
2008-08-25 10:00:00,21.1,21.17,21.03,21.09,65400.0,18.3167,18.3775,18.2559,18.308,65400.0
2008-08-25 10:30:00,21.09,21.11,20.91,20.94,49200.0,18.308,18.3254,18.1518,18.1778,49200.0
2008-08-25 11:00:00,20.93,20.93,20.86,20.9,46100.0,18.1691,18.1691,18.1084,18.1431,46100.0
2008-08-25 11:30:00,20.91,20.93,20.82,20.84,59900.0,18.1518,18.1691,18.0736,18.091,59900.0
2008-08-25 12:00:00,20.84,20.98,20.84,20.91,84500.0,18.091,18.2125,18.091,18.1518,84500.0
2008-08-25 12:30:00,20.92,20.98,20.9,20.94,48800.0,18.1604,18.2125,18.1431,18.1778,48800.0
2008-08-25 13:00:00,20.94,21.01,20.93,21.0,38700.0,18.1778,18.2386,18.1691,18.2299,38700.0
2008-08-25 13:30:00,21.0,21.05,21.0,21.03,46200.0,18.2299,18.2733,18.2299,18.2559,46200.0
2008-08-25 14:00:00,21.02,21.06,21.0,21.01,29700.0,18.2472,18.282,18.2299,18.2386,29700.0
2008-08-25 14:30:00,21.0,21.02,20.93,20.95,33600.0,18.2299,18.2472,18.1691,18.1865,33600.0
2008-08-25 15:00:00,20.93,20.96,20.89,20.91,55600.0,18.1691,18.1952,18.1344,18.1518,55600.0
2008-08-25 15:30:00,20.92,20.93,20.85,20.93,103600.0,18.1604,18.1691,18.0997,18.1691,103600.0
2008-08-26 09:30:00,20.33,20.88,20.3,20.67,103600.0,17.6483,18.1257,17.6222,17.9434,103600.0
2008-08-26 10:00:00,20.67,20.73,20.47,20.5,201400.0,17.9434,17.9955,17.7698,17.7958,201400.0
2008-08-26 10:30:00,20.5,20.61,20.49,20.57,124300.0,17.7958,17.8913,17.7872,17.8566,124300.0
2008-08-26 11:00:00,20.58,20.61,20.47,20.48,64600.0,17.8653,17.8913,17.7698,17.7785,64600.0
2008-08-26 11:30:00,20.48,20.54,20.45,20.53,91600.0,17.7785,17.8306,17.7524,17.8219,91600.0
2008-08-26 12:00:00,20.53,20.54,20.43,20.43,42400.0,17.8219,17.8306,17.7351,17.7351,42400.0
2008-08-26 12:30:00,20.43,20.47,20.43,20.44,38600.0,17.7351,17.7698,17.7351,17.7438,38600.0
2008-08-26 13:00:00,20.44,20.5,20.44,20.47,34500.0,17.7438,17.7958,17.7438,17.7698,34500.0
2008-08-26 13:30:00,20.47,20.47,20.35,20.38,65300.0,17.7698,17.7698,17.6656,17.6917,65300.0
2008-08-26 14:00:00,20.37,20.39,20.24,20.32,79700.0,17.683,17.7004,17.5701,17.6396,79700.0
2008-08-26 14:30:00,20.31,20.38,20.31,20.38,86900.0,17.6309,17.6917,17.6309,17.6917,86900.0
2008-08-26 15:00:00,20.38,20.46,20.37,20.45,98400.0,17.6917,17.7611,17.683,17.7524,98400.0
2008-08-26 15:30:00,20.45,20.47,20.39,20.42,165900.0,17.7524,17.7698,17.7004,17.7264,165900.0
2008-08-27 09:30:00,20.39,20.42,20.04,20.07,166900.0,17.7004,17.7264,17.3965,17.4226,166900.0
2008-08-27 10:00:00,20.07,20.33,20.07,20.32,88600.0,17.4226,17.6483,17.4226,17.6396,88600.0
2008-08-27 10:30:00,20.33,20.49,20.32,20.48,104000.0,17.6483,17.7872,17.6396,17.7785,104000.0
2008-08-27 11:00:00,20.48,20.6,20.42,20.58,84100.0,17.7785,17.8827,17.7264,17.8653,84100.0
2008-08-27 11:30:00,20.59,20.71,20.5,20.63,183300.0,17.874,17.9781,17.7958,17.9087,183300.0
2008-08-27 12:00:00,20.62,20.93,20.57,20.93,153200.0,17.9,18.1691,17.8566,18.1691,153200.0
2008-08-27 12:30:00,20.92,21.03,20.9,21.02,147300.0,18.1604,18.2559,18.1431,18.2472,147300.0
2008-08-27 13:00:00,21.02,21.03,20.81,20.85,121500.0,18.2472,18.2559,18.065,18.0997,121500.0
2008-08-27 13:30:00,20.85,20.93,20.82,20.91,95300.0,18.0997,18.1691,18.0736,18.1518,95300.0
2008-08-27 14:00:00,20.92,21.05,20.92,21.01,126300.0,18.1604,18.2733,18.1604,18.2386,126300.0
2008-08-27 14:30:00,21.0,21.2,20.99,21.07,152500.0,18.2299,18.4035,18.2212,18.2907,152500.0
2008-08-27 15:00:00,21.07,21.11,21.0,21.03,202400.0,18.2907,18.3254,18.2299,18.2559,202400.0
2008-08-27 15:30:00,21.04,21.06,21.01,21.06,242500.0,18.2646,18.282,18.2386,18.282,242500.0
2008-08-28 09:30:00,21.12,21.19,21.05,21.14,82900.0,18.3341,18.3948,18.2733,18.3514,82900.0
2008-08-28 10:00:00,21.15,21.17,20.93,21.0,86400.0,18.3601,18.3775,18.1691,18.2299,86400.0
2008-08-28 10:30:00,21.0,21.18,20.97,21.16,104400.0,18.2299,18.3861,18.2038,18.3688,104400.0
2008-08-28 11:00:00,21.15,21.33,21.11,21.3,72900.0,18.3601,18.5164,18.3254,18.4903,72900.0
2008-08-28 11:30:00,21.3,21.42,21.22,21.41,69200.0,18.4903,18.5945,18.4209,18.5858,69200.0
2008-08-28 12:00:00,21.41,21.41,21.25,21.26,38300.0,18.5858,18.5858,18.4469,18.4556,38300.0
2008-08-28 12:30:00,21.27,21.31,21.23,21.3,30800.0,18.4643,18.499,18.4295,18.4903,30800.0
2008-08-28 13:00:00,21.31,21.31,21.26,21.28,30100.0,18.499,18.499,18.4556,18.473,30100.0
2008-08-28 13:30:00,21.28,21.32,21.27,21.27,36700.0,18.473,18.5077,18.4643,18.4643,36700.0
2008-08-28 14:00:00,21.27,21.3,21.22,21.28,103800.0,18.4643,18.4903,18.4209,18.473,103800.0
2008-08-28 14:30:00,21.28,21.36,21.27,21.36,62600.0,18.473,18.5424,18.4643,18.5424,62600.0
2008-08-28 15:00:00,21.35,21.5,21.33,21.44,214800.0,18.5337,18.6639,18.5164,18.6118,214800.0
2008-08-28 15:30:00,21.44,21.64,21.35,21.56,425200.0,18.6118,18.7855,18.5337,18.716,425200.0
2008-08-29 09:30:00,21.53,21.54,21.23,21.26,88300.0,18.69,18.6987,18.4295,18.4556,88300.0
2008-08-29 10:00:00,21.27,21.3,21.06,21.08,99100.0,18.4643,18.4903,18.282,18.2993,99100.0
2008-08-29 10:30:00,21.07,21.13,21.07,21.08,52000.0,18.2907,18.3427,18.2907,18.2993,52000.0
2008-08-29 11:00:00,21.07,21.2,21.07,21.1,66300.0,18.2907,18.4035,18.2907,18.3167,66300.0
2008-08-29 11:30:00,21.09,21.1,21.01,21.02,47200.0,18.308,18.3167,18.2386,18.2472,47200.0
2008-08-29 12:00:00,21.02,21.17,21.01,21.16,69800.0,18.2472,18.3775,18.2386,18.3688,69800.0
2008-08-29 12:30:00,21.16,21.26,21.15,21.2,73900.0,18.3688,18.4556,18.3601,18.4035,73900.0
2008-08-29 13:00:00,21.21,21.43,21.21,21.38,86700.0,18.4122,18.6032,18.4122,18.5598,86700.0
2008-08-29 13:30:00,21.37,21.57,21.32,21.57,211700.0,18.5511,18.7247,18.5077,18.7247,211700.0
2008-08-29 14:00:00,21.57,21.58,21.35,21.36,119200.0,18.7247,18.7334,18.5337,18.5424,119200.0
2008-08-29 14:30:00,21.36,21.42,21.27,21.28,87000.0,18.5424,18.5945,18.4643,18.473,87000.0
2008-08-29 15:00:00,21.27,21.29,21.2,21.2,95200.0,18.4643,18.4816,18.4035,18.4035,95200.0
2008-08-29 15:30:00,21.2,21.24,21.11,21.11,190600.0,18.4035,18.4382,18.3254,18.3254,190600.0
2008-09-02 09:30:00,21.59,21.87,21.45,21.64,148700.0,18.7421,18.9851,18.6205,18.7855,148700.0
2008-09-02 10:00:00,21.64,21.71,21.57,21.59,57300.0,18.7855,18.8462,18.7247,18.7421,57300.0
2008-09-02 10:30:00,21.59,21.6,21.33,21.39,74200.0,18.7421,18.7507,18.5164,18.5684,74200.0
2008-09-02 11:00:00,21.4,21.45,21.31,21.34,50500.0,18.5771,18.6205,18.499,18.525,50500.0
2008-09-02 11:30:00,21.35,21.57,21.35,21.54,105100.0,18.5337,18.7247,18.5337,18.6987,105100.0
2008-09-02 12:00:00,21.54,21.6,21.44,21.44,120200.0,18.6987,18.7507,18.6118,18.6118,120200.0
2008-09-02 12:30:00,21.44,21.45,21.24,21.28,92500.0,18.6118,18.6205,18.4382,18.473,92500.0
2008-09-02 13:00:00,21.27,21.41,21.27,21.4,54000.0,18.4643,18.5858,18.4643,18.5771,54000.0
2008-09-02 13:30:00,21.4,21.45,21.22,21.22,55700.0,18.5771,18.6205,18.4209,18.4209,55700.0
2008-09-02 14:00:00,21.23,21.37,21.21,21.32,110500.0,18.4295,18.5511,18.4122,18.5077,110500.0
2008-09-02 14:30:00,21.33,21.36,21.27,21.3,82400.0,18.5164,18.5424,18.4643,18.4903,82400.0
2008-09-02 15:00:00,21.29,21.36,21.26,21.29,100000.0,18.4816,18.5424,18.4556,18.4816,100000.0
2008-09-02 15:30:00,21.29,21.33,21.24,21.28,111000.0,18.4816,18.5164,18.4382,18.473,111000.0
2008-09-03 09:30:00,21.21,21.51,21.17,21.47,80100.0,18.4122,18.6726,18.3775,18.6379,80100.0
2008-09-03 10:00:00,21.48,21.53,21.38,21.51,64800.0,18.6466,18.69,18.5598,18.6726,64800.0
2008-09-03 10:30:00,21.51,21.66,21.47,21.52,48000.0,18.6726,18.8028,18.6379,18.6813,48000.0
2008-09-03 11:00:00,21.52,21.66,21.45,21.5,45500.0,18.6813,18.8028,18.6205,18.6639,45500.0
2008-09-03 11:30:00,21.51,21.52,21.33,21.33,47900.0,18.6726,18.6813,18.5164,18.5164,47900.0
2008-09-03 12:00:00,21.33,21.4,21.29,21.35,59000.0,18.5164,18.5771,18.4816,18.5337,59000.0
2008-09-03 12:30:00,21.35,21.35,21.19,21.23,90000.0,18.5337,18.5337,18.3948,18.4295,90000.0
2008-09-03 13:00:00,21.23,21.33,21.19,21.2,84900.0,18.4295,18.5164,18.3948,18.4035,84900.0
2008-09-03 13:30:00,21.19,21.28,21.19,21.27,54900.0,18.3948,18.473,18.3948,18.4643,54900.0
2008-09-03 14:00:00,21.26,21.33,21.19,21.21,92500.0,18.4556,18.5164,18.3948,18.4122,92500.0
2008-09-03 14:30:00,21.21,21.38,21.19,21.37,145600.0,18.4122,18.5598,18.3948,18.5511,145600.0
2008-09-03 15:00:00,21.37,21.62,21.34,21.54,273500.0,18.5511,18.7681,18.525,18.6987,273500.0
2008-09-03 15:30:00,21.54,21.57,21.42,21.48,252800.0,18.6987,18.7247,18.5945,18.6466,252800.0
2008-09-04 09:30:00,21.29,21.36,20.98,21.33,155700.0,18.4816,18.5424,18.2125,18.5164,155700.0
2008-09-04 10:00:00,21.33,21.56,21.32,21.36,120800.0,18.5164,18.716,18.5077,18.5424,120800.0
2008-09-04 10:30:00,21.36,21.38,21.12,21.36,210600.0,18.5424,18.5598,18.3341,18.5424,210600.0
2008-09-04 11:00:00,21.37,21.43,21.31,21.36,113100.0,18.5511,18.6032,18.499,18.5424,113100.0
2008-09-04 11:30:00,21.36,21.36,21.09,21.1,62700.0,18.5424,18.5424,18.308,18.3167,62700.0
2008-09-04 12:00:00,21.09,21.11,21.02,21.04,87600.0,18.308,18.3254,18.2472,18.2646,87600.0
2008-09-04 12:30:00,21.04,21.04,20.94,20.99,70400.0,18.2646,18.2646,18.1778,18.2212,70400.0
2008-09-04 13:00:00,20.99,21.11,20.96,21.11,116000.0,18.2212,18.3254,18.1952,18.3254,116000.0
2008-09-04 13:30:00,21.11,21.15,21.09,21.14,91200.0,18.3254,18.3601,18.308,18.3514,91200.0
2008-09-04 14:00:00,21.14,21.18,21.08,21.15,135000.0,18.3514,18.3861,18.2993,18.3601,135000.0
2008-09-04 14:30:00,21.14,21.14,21.03,21.07,116200.0,18.3514,18.3514,18.2559,18.2907,116200.0
2008-09-04 15:00:00,21.07,21.3,20.91,20.98,195700.0,18.2907,18.4903,18.1518,18.2125,195700.0
2008-09-04 15:30:00,20.98,21.08,20.91,21.01,340200.0,18.2125,18.2993,18.1518,18.2386,340200.0
2008-09-05 09:30:00,20.9,20.93,20.67,20.88,84600.0,18.1431,18.1691,17.9434,18.1257,84600.0
2008-09-05 10:00:00,20.89,20.94,20.77,20.79,83100.0,18.1344,18.1778,18.0302,18.0476,83100.0
2008-09-05 10:30:00,20.8,20.8,20.57,20.57,97200.0,18.0563,18.0563,17.8566,17.8566,97200.0
2008-09-05 11:00:00,20.57,20.86,20.56,20.85,141900.0,17.8566,18.1084,17.8479,18.0997,141900.0
2008-09-05 11:30:00,20.84,21.12,20.78,21.07,171800.0,18.091,18.3341,18.0389,18.2907,171800.0
2008-09-05 12:00:00,21.07,21.15,21.0,21.12,49800.0,18.2907,18.3601,18.2299,18.3341,49800.0
2008-09-05 12:30:00,21.11,21.18,21.01,21.11,90800.0,18.3254,18.3861,18.2386,18.3254,90800.0
2008-09-05 13:00:00,21.12,21.16,21.08,21.16,70100.0,18.3341,18.3688,18.2993,18.3688,70100.0
2008-09-05 13:30:00,21.16,21.2,21.04,21.18,112100.0,18.3688,18.4035,18.2646,18.3861,112100.0
2008-09-05 14:00:00,21.2,21.31,21.12,21.31,151400.0,18.4035,18.499,18.3341,18.499,151400.0
2008-09-05 14:30:00,21.31,21.54,21.29,21.51,211300.0,18.499,18.6987,18.4816,18.6726,211300.0
2008-09-05 15:00:00,21.5,21.5,21.39,21.41,117300.0,18.6639,18.6639,18.5684,18.5858,117300.0
2008-09-05 15:30:00,21.41,21.48,21.35,21.4,266200.0,18.5858,18.6466,18.5337,18.5771,266200.0
2008-09-08 09:30:00,21.98,22.19,21.84,21.92,111000.0,19.0806,19.2629,18.9591,19.0285,111000.0
2008-09-08 10:00:00,21.92,22.11,21.91,22.01,93600.0,19.0285,19.1935,19.0198,19.1067,93600.0
2008-09-08 10:30:00,22.01,22.1,21.61,21.61,128400.0,19.1067,19.1848,18.7594,18.7594,128400.0
2008-09-08 11:00:00,21.6,21.81,21.47,21.75,102300.0,18.7507,18.933,18.6379,18.881,102300.0
2008-09-08 11:30:00,21.76,21.91,21.74,21.91,96800.0,18.8896,19.0198,18.8723,19.0198,96800.0
2008-09-08 12:00:00,21.92,22.1,21.86,22.07,208300.0,19.0285,19.1848,18.9764,19.1587,208300.0
2008-09-08 12:30:00,22.07,22.47,22.06,22.36,513900.0,19.1587,19.506,19.1501,19.4105,513900.0
2008-09-08 13:00:00,22.37,22.45,22.28,22.33,169700.0,19.4192,19.4886,19.341,19.3844,169700.0
2008-09-08 13:30:00,22.31,22.37,22.25,22.29,215900.0,19.3671,19.4192,19.315,19.3497,215900.0
2008-09-08 14:00:00,22.26,22.4,22.24,22.29,155900.0,19.3237,19.4452,19.3063,19.3497,155900.0
2008-09-08 14:30:00,22.29,22.34,22.25,22.27,107300.0,19.3497,19.3931,19.315,19.3324,107300.0
2008-09-08 15:00:00,22.27,22.37,22.24,22.35,245900.0,19.3324,19.4192,19.3063,19.4018,245900.0
2008-09-08 15:30:00,22.36,22.43,22.32,22.37,260000.0,19.4105,19.4713,19.3758,19.4192,260000.0
2008-09-09 09:30:00,22.28,23.37,22.11,23.11,661200.0,19.341,20.2873,19.1935,20.0616,661200.0
2008-09-09 10:00:00,23.09,23.37,23.06,23.31,322400.0,20.0442,20.2873,20.0182,20.2352,322400.0
2008-09-09 10:30:00,23.32,23.34,23.16,23.17,219200.0,20.2439,20.2612,20.105,20.1136,219200.0
2008-09-09 11:00:00,23.16,23.17,22.9,22.92,121300.0,20.105,20.1136,19.8793,19.8966,121300.0
2008-09-09 11:30:00,22.92,22.96,22.86,22.87,88800.0,19.8966,19.9313,19.8445,19.8532,88800.0
2008-09-09 12:00:00,22.87,22.9,22.79,22.84,48300.0,19.8532,19.8793,19.7838,19.8272,48300.0
2008-09-09 12:30:00,22.84,22.93,22.77,22.8,78900.0,19.8272,19.9053,19.7664,19.7924,78900.0
2008-09-09 13:00:00,22.8,22.85,22.67,22.67,118900.0,19.7924,19.8359,19.6796,19.6796,118900.0
2008-09-09 13:30:00,22.68,22.69,22.48,22.51,136000.0,19.6883,19.697,19.5147,19.5407,136000.0
2008-09-09 14:00:00,22.51,22.58,22.41,22.53,169200.0,19.5407,19.6015,19.4539,19.5581,169200.0
2008-09-09 14:30:00,22.52,22.53,22.33,22.47,209300.0,19.5494,19.5581,19.3844,19.506,209300.0
2008-09-09 15:00:00,22.48,22.62,22.45,22.6,341900.0,19.5147,19.6362,19.4886,19.6188,341900.0
2008-09-09 15:30:00,22.61,22.78,22.55,22.73,674100.0,19.6275,19.7751,19.5754,19.7317,674100.0
2008-09-10 09:30:00,23.01,23.4,22.76,23.0,470100.0,19.9747,20.3133,19.7577,19.9661,470100.0
2008-09-10 10:00:00,23.0,23.12,22.92,22.93,223600.0,19.9661,20.0702,19.8966,19.9053,223600.0
2008-09-10 10:30:00,22.94,23.01,22.61,22.7,393700.0,19.914,19.9747,19.6275,19.7056,393700.0
2008-09-10 11:00:00,22.71,22.72,22.43,22.43,332900.0,19.7143,19.723,19.4713,19.4713,332900.0
2008-09-10 11:30:00,22.43,22.63,22.41,22.43,132900.0,19.4713,19.6449,19.4539,19.4713,132900.0
2008-09-10 12:00:00,22.45,22.57,22.39,22.45,133500.0,19.4886,19.5928,19.4365,19.4886,133500.0
2008-09-10 12:30:00,22.45,22.54,22.44,22.49,99300.0,19.4886,19.5667,19.4799,19.5233,99300.0
2008-09-10 13:00:00,22.48,22.59,22.44,22.56,92400.0,19.5147,19.6102,19.4799,19.5841,92400.0
2008-09-10 13:30:00,22.56,22.66,22.56,22.61,104700.0,19.5841,19.6709,19.5841,19.6275,104700.0
2008-09-10 14:00:00,22.61,22.75,22.6,22.71,85400.0,19.6275,19.749,19.6188,19.7143,85400.0
2008-09-10 14:30:00,22.71,22.75,22.66,22.7,147900.0,19.7143,19.749,19.6709,19.7056,147900.0
2008-09-10 15:00:00,22.72,22.8,22.67,22.68,158400.0,19.723,19.7924,19.6796,19.6883,158400.0
2008-09-10 15:30:00,22.68,22.72,22.59,22.64,205300.0,19.6883,19.723,19.6102,19.6536,205300.0
2008-09-11 09:30:00,22.55,22.59,22.25,22.4,71600.0,19.5754,19.6102,19.315,19.4452,71600.0
2008-09-11 10:00:00,22.42,22.83,22.41,22.74,74700.0,19.4626,19.8185,19.4539,19.7404,74700.0
2008-09-11 10:30:00,22.72,22.77,22.63,22.65,63800.0,19.723,19.7664,19.6449,19.6622,63800.0
2008-09-11 11:00:00,22.65,22.7,22.42,22.43,77000.0,19.6622,19.7056,19.4626,19.4713,77000.0
2008-09-11 11:30:00,22.43,22.5,22.38,22.42,92800.0,19.4713,19.532,19.4279,19.4626,92800.0
2008-09-11 12:00:00,22.44,22.54,22.38,22.42,55900.0,19.4799,19.5667,19.4279,19.4626,55900.0
2008-09-11 12:30:00,22.41,22.47,22.32,22.46,68400.0,19.4539,19.506,19.3758,19.4973,68400.0
2008-09-11 13:00:00,22.45,22.51,22.38,22.51,61200.0,19.4886,19.5407,19.4279,19.5407,61200.0
2008-09-11 13:30:00,22.52,22.58,22.44,22.51,57700.0,19.5494,19.6015,19.4799,19.5407,57700.0
2008-09-11 14:00:00,22.52,22.69,22.51,22.63,67400.0,19.5494,19.697,19.5407,19.6449,67400.0
2008-09-11 14:30:00,22.63,22.64,22.47,22.48,121100.0,19.6449,19.6536,19.506,19.5147,121100.0
2008-09-11 15:00:00,22.48,22.61,22.39,22.41,161700.0,19.5147,19.6275,19.4365,19.4539,161700.0
2008-09-11 15:30:00,22.42,22.64,22.41,22.59,238300.0,19.4626,19.6536,19.4539,19.6102,238300.0
2008-09-12 09:30:00,22.43,22.55,22.17,22.53,99500.0,19.4713,19.5754,19.2456,19.5581,99500.0
2008-09-12 10:00:00,22.53,22.65,22.47,22.52,77900.0,19.5581,19.6622,19.506,19.5494,77900.0
2008-09-12 10:30:00,22.51,22.59,22.49,22.52,61700.0,19.5407,19.6102,19.5233,19.5494,61700.0
2008-09-12 11:00:00,22.52,22.61,22.44,22.56,86900.0,19.5494,19.6275,19.4799,19.5841,86900.0
2008-09-12 11:30:00,22.56,22.62,22.52,22.6,49300.0,19.5841,19.6362,19.5494,19.6188,49300.0
2008-09-12 12:00:00,22.6,22.65,22.57,22.64,41800.0,19.6188,19.6622,19.5928,19.6536,41800.0
2008-09-12 12:30:00,22.62,22.64,22.51,22.51,44900.0,19.6362,19.6536,19.5407,19.5407,44900.0
2008-09-12 13:00:00,22.51,22.63,22.49,22.61,55000.0,19.5407,19.6449,19.5233,19.6275,55000.0
2008-09-12 13:30:00,22.62,22.72,22.56,22.71,73700.0,19.6362,19.723,19.5841,19.7143,73700.0
2008-09-12 14:00:00,22.71,22.72,22.6,22.61,106600.0,19.7143,19.723,19.6188,19.6275,106600.0
2008-09-12 14:30:00,22.62,22.67,22.6,22.65,57200.0,19.6362,19.6796,19.6188,19.6622,57200.0
2008-09-12 15:00:00,22.65,22.71,22.61,22.69,113400.0,19.6622,19.7143,19.6275,19.697,113400.0
2008-09-12 15:30:00,22.68,22.72,22.6,22.69,168800.0,19.6883,19.723,19.6188,19.697,168800.0
2008-09-15 09:30:00,22.12,22.74,22.03,22.74,179400.0,19.2021,19.7404,19.124,19.7404,179400.0
2008-09-15 10:00:00,22.75,23.0,22.73,22.97,296000.0,19.749,19.9661,19.7317,19.94,296000.0
2008-09-15 10:30:00,22.97,23.44,22.93,23.43,384000.0,19.94,20.348,19.9053,20.3393,384000.0
2008-09-15 11:00:00,23.43,23.43,23.02,23.02,213700.0,20.3393,20.3393,19.9834,19.9834,213700.0
2008-09-15 11:30:00,23.02,23.02,22.83,22.84,123900.0,19.9834,19.9834,19.8185,19.8272,123900.0
2008-09-15 12:00:00,22.85,23.12,22.84,23.02,101700.0,19.8359,20.0702,19.8272,19.9834,101700.0
2008-09-15 12:30:00,23.02,23.04,22.92,22.99,83200.0,19.9834,20.0008,19.8966,19.9574,83200.0
2008-09-15 13:00:00,23.0,23.05,22.99,23.03,61600.0,19.9661,20.0095,19.9574,19.9921,61600.0
2008-09-15 13:30:00,23.03,23.03,22.84,22.9,69200.0,19.9921,19.9921,19.8272,19.8793,69200.0
2008-09-15 14:00:00,22.9,23.08,22.89,22.91,66400.0,19.8793,20.0355,19.8706,19.8879,66400.0
2008-09-15 14:30:00,22.91,22.93,22.79,22.85,89600.0,19.8879,19.9053,19.7838,19.8359,89600.0
2008-09-15 15:00:00,22.84,22.85,22.66,22.72,78000.0,19.8272,19.8359,19.6709,19.723,78000.0
2008-09-15 15:30:00,22.72,22.74,22.46,22.48,289600.0,19.723,19.7404,19.4973,19.5147,289600.0
2008-09-16 09:30:00,22.04,22.62,22.04,22.52,228200.0,19.1327,19.6362,19.1327,19.5494,228200.0
2008-09-16 10:00:00,22.51,22.77,22.39,22.75,149900.0,19.5407,19.7664,19.4365,19.749,149900.0
2008-09-16 10:30:00,22.73,22.87,22.65,22.74,92600.0,19.7317,19.8532,19.6622,19.7404,92600.0
2008-09-16 11:00:00,22.76,22.88,22.57,22.61,110000.0,19.7577,19.8619,19.5928,19.6275,110000.0
2008-09-16 11:30:00,22.62,22.8,22.59,22.75,132800.0,19.6362,19.7924,19.6102,19.749,132800.0
2008-09-16 12:00:00,22.75,22.82,22.63,22.77,102600.0,19.749,19.8098,19.6449,19.7664,102600.0
2008-09-16 12:30:00,22.77,22.82,22.68,22.75,64000.0,19.7664,19.8098,19.6883,19.749,64000.0
2008-09-16 13:00:00,22.74,22.76,22.69,22.73,43400.0,19.7404,19.7577,19.697,19.7317,43400.0
2008-09-16 13:30:00,22.73,22.74,22.59,22.6,63200.0,19.7317,19.7404,19.6102,19.6188,63200.0
2008-09-16 14:00:00,22.6,22.71,22.32,22.48,134400.0,19.6188,19.7143,19.3758,19.5147,134400.0
2008-09-16 14:30:00,22.49,23.04,22.48,22.94,227400.0,19.5233,20.0008,19.5147,19.914,227400.0
2008-09-16 15:00:00,22.93,23.01,22.77,22.78,143400.0,19.9053,19.9747,19.7664,19.7751,143400.0
2008-09-16 15:30:00,22.77,22.92,22.76,22.86,314600.0,19.7664,19.8966,19.7577,19.8445,314600.0
2008-09-17 09:30:00,22.31,22.57,22.28,22.41,138800.0,19.3671,19.5928,19.341,19.4539,138800.0
2008-09-17 10:00:00,22.4,22.45,22.26,22.29,151200.0,19.4452,19.4886,19.3237,19.3497,151200.0
2008-09-17 10:30:00,22.29,22.31,21.98,22.0,153800.0,19.3497,19.3671,19.0806,19.098,153800.0
2008-09-17 11:00:00,22.0,22.05,21.8,21.8,223000.0,19.098,19.1414,18.9244,18.9244,223000.0
2008-09-17 11:30:00,21.81,21.9,21.42,21.63,359600.0,18.933,19.0112,18.5945,18.7768,359600.0
2008-09-17 12:00:00,21.62,21.68,21.47,21.58,98400.0,18.7681,18.8202,18.6379,18.7334,98400.0
2008-09-17 12:30:00,21.58,21.87,21.58,21.72,104900.0,18.7334,18.9851,18.7334,18.8549,104900.0
2008-09-17 13:00:00,21.72,21.73,21.09,21.39,532400.0,18.8549,18.8636,18.308,18.5684,532400.0
2008-09-17 13:30:00,21.38,21.38,21.22,21.25,146400.0,18.5598,18.5598,18.4209,18.4469,146400.0
2008-09-17 14:00:00,21.24,21.39,21.2,21.37,214000.0,18.4382,18.5684,18.4035,18.5511,214000.0
2008-09-17 14:30:00,21.38,21.62,21.36,21.58,361700.0,18.5598,18.7681,18.5424,18.7334,361700.0
2008-09-17 15:00:00,21.57,21.72,21.55,21.62,275800.0,18.7247,18.8549,18.7073,18.7681,275800.0
2008-09-17 15:30:00,21.63,21.64,21.29,21.34,432700.0,18.7768,18.7855,18.4816,18.525,432700.0
2008-09-18 09:30:00,21.47,21.71,21.03,21.64,399700.0,18.6379,18.8462,18.2559,18.7855,399700.0
2008-09-18 10:00:00,21.65,21.93,21.52,21.72,133100.0,18.7941,19.0372,18.6813,18.8549,133100.0
2008-09-18 10:30:00,21.72,21.82,21.65,21.75,124600.0,18.8549,18.9417,18.7941,18.881,124600.0
2008-09-18 11:00:00,21.74,21.98,21.71,21.96,160500.0,18.8723,19.0806,18.8462,19.0633,160500.0
2008-09-18 11:30:00,21.97,22.03,21.34,21.59,539400.0,19.0719,19.124,18.525,18.7421,539400.0
2008-09-18 12:00:00,21.59,21.59,21.44,21.48,228000.0,18.7421,18.7421,18.6118,18.6466,228000.0
2008-09-18 12:30:00,21.49,21.49,20.85,21.12,384400.0,18.6553,18.6553,18.0997,18.3341,384400.0
2008-09-18 13:00:00,21.12,21.49,21.09,21.34,167800.0,18.3341,18.6553,18.308,18.525,167800.0
2008-09-18 13:30:00,21.35,21.56,21.11,21.24,257600.0,18.5337,18.716,18.3254,18.4382,257600.0
2008-09-18 14:00:00,21.27,21.35,21.2,21.29,112200.0,18.4643,18.5337,18.4035,18.4816,112200.0
2008-09-18 14:30:00,21.28,21.62,21.28,21.58,124900.0,18.473,18.7681,18.473,18.7334,124900.0
2008-09-18 15:00:00,21.58,22.29,21.54,21.89,241800.0,18.7334,19.3497,18.6987,19.0025,241800.0
2008-09-18 15:30:00,21.88,22.15,21.86,21.91,295100.0,18.9938,19.2282,18.9764,19.0198,295100.0
2008-09-19 09:30:00,22.5,23.48,20.06,22.78,519100.0,19.532,20.3828,17.4139,19.7751,519100.0
2008-09-19 10:00:00,22.78,23.11,22.34,22.45,168300.0,19.7751,20.0616,19.3931,19.4886,168300.0
2008-09-19 10:30:00,22.45,22.55,22.14,22.29,122100.0,19.4886,19.5754,19.2195,19.3497,122100.0
2008-09-19 11:00:00,22.3,22.31,21.95,22.13,235600.0,19.3584,19.3671,19.0546,19.2108,235600.0
2008-09-19 11:30:00,22.14,22.17,21.92,22.05,169100.0,19.2195,19.2456,19.0285,19.1414,169100.0
2008-09-19 12:00:00,22.05,22.07,21.92,22.0,171300.0,19.1414,19.1587,19.0285,19.098,171300.0
2008-09-19 12:30:00,22.0,22.26,21.96,22.26,263800.0,19.098,19.3237,19.0633,19.3237,263800.0
2008-09-19 13:00:00,22.25,22.39,22.23,22.37,95600.0,19.315,19.4365,19.2976,19.4192,95600.0
2008-09-19 13:30:00,22.36,22.48,22.21,22.44,127700.0,19.4105,19.5147,19.2803,19.4799,127700.0
2008-09-19 14:00:00,22.43,22.45,22.28,22.35,102400.0,19.4713,19.4886,19.341,19.4018,102400.0
2008-09-19 14:30:00,22.36,22.36,22.16,22.21,100200.0,19.4105,19.4105,19.2369,19.2803,100200.0
2008-09-19 15:00:00,22.22,22.31,22.08,22.23,146800.0,19.289,19.3671,19.1674,19.2976,146800.0
2008-09-19 15:30:00,22.23,22.4,22.12,22.24,256800.0,19.2976,19.4452,19.2021,19.3063,256800.0
2008-09-22 09:30:00,21.95,22.02,21.42,21.72,78700.0,19.0546,19.1153,18.5945,18.8549,78700.0
2008-09-22 10:00:00,21.72,21.83,21.54,21.63,58200.0,18.8549,18.9504,18.6987,18.7768,58200.0
2008-09-22 10:30:00,21.62,21.65,21.55,21.61,50500.0,18.7681,18.7941,18.7073,18.7594,50500.0
2008-09-22 11:00:00,21.6,21.6,21.37,21.51,74400.0,18.7507,18.7507,18.5511,18.6726,74400.0
2008-09-22 11:30:00,21.5,21.58,21.49,21.57,42800.0,18.6639,18.7334,18.6553,18.7247,42800.0
2008-09-22 12:00:00,21.57,21.72,21.51,21.54,51200.0,18.7247,18.8549,18.6726,18.6987,51200.0
2008-09-22 12:30:00,21.55,21.6,21.46,21.5,114800.0,18.7073,18.7507,18.6292,18.6639,114800.0
2008-09-22 13:00:00,21.5,21.6,21.3,21.31,112300.0,18.6639,18.7507,18.4903,18.499,112300.0
2008-09-22 13:30:00,21.32,21.47,21.23,21.42,84500.0,18.5077,18.6379,18.4295,18.5945,84500.0
2008-09-22 14:00:00,21.41,21.42,21.19,21.34,56300.0,18.5858,18.5945,18.3948,18.525,56300.0
2008-09-22 14:30:00,21.33,21.41,21.23,21.24,63500.0,18.5164,18.5858,18.4295,18.4382,63500.0
2008-09-22 15:00:00,21.23,21.28,21.1,21.14,130300.0,18.4295,18.473,18.3167,18.3514,130300.0
2008-09-22 15:30:00,21.13,21.23,21.09,21.13,213600.0,18.3427,18.4295,18.308,18.3427,213600.0
2008-09-23 09:30:00,21.16,21.47,21.1,21.36,77600.0,18.3688,18.6379,18.3167,18.5424,77600.0
2008-09-23 10:00:00,21.36,21.38,20.96,21.18,264600.0,18.5424,18.5598,18.1952,18.3861,264600.0
2008-09-23 10:30:00,21.18,21.32,21.13,21.2,56200.0,18.3861,18.5077,18.3427,18.4035,56200.0
2008-09-23 11:00:00,21.2,21.32,21.14,21.29,48600.0,18.4035,18.5077,18.3514,18.4816,48600.0
2008-09-23 11:30:00,21.29,21.37,21.24,21.35,44700.0,18.4816,18.5511,18.4382,18.5337,44700.0
2008-09-23 12:00:00,21.34,21.36,21.24,21.3,43400.0,18.525,18.5424,18.4382,18.4903,43400.0
2008-09-23 12:30:00,21.3,21.36,21.1,21.17,99400.0,18.4903,18.5424,18.3167,18.3775,99400.0
2008-09-23 13:00:00,21.16,21.16,20.97,21.05,82100.0,18.3688,18.3688,18.2038,18.2733,82100.0
2008-09-23 13:30:00,21.05,21.05,20.95,21.02,59100.0,18.2733,18.2733,18.1865,18.2472,59100.0
2008-09-23 14:00:00,21.02,21.12,20.98,21.11,80300.0,18.2472,18.3341,18.2125,18.3254,80300.0
2008-09-23 14:30:00,21.12,21.27,21.11,21.19,55500.0,18.3341,18.4643,18.3254,18.3948,55500.0
2008-09-23 15:00:00,21.19,21.33,21.19,21.24,77500.0,18.3948,18.5164,18.3948,18.4382,77500.0
2008-09-23 15:30:00,21.24,21.25,20.94,20.99,125600.0,18.4382,18.4469,18.1778,18.2212,125600.0
2008-09-24 09:30:00,21.09,21.41,21.0,21.17,102600.0,18.308,18.5858,18.2299,18.3775,102600.0
2008-09-24 10:00:00,21.16,21.49,21.14,21.44,92200.0,18.3688,18.6553,18.3514,18.6118,92200.0
2008-09-24 10:30:00,21.45,21.64,21.43,21.56,143500.0,18.6205,18.7855,18.6032,18.716,143500.0
2008-09-24 11:00:00,21.56,21.66,21.34,21.38,83000.0,18.716,18.8028,18.525,18.5598,83000.0
2008-09-24 11:30:00,21.38,21.41,21.22,21.31,107700.0,18.5598,18.5858,18.4209,18.499,107700.0
2008-09-24 12:00:00,21.31,21.36,21.18,21.21,45200.0,18.499,18.5424,18.3861,18.4122,45200.0
2008-09-24 12:30:00,21.22,21.34,21.19,21.2,70800.0,18.4209,18.525,18.3948,18.4035,70800.0
2008-09-24 13:00:00,21.2,21.35,21.18,21.3,73900.0,18.4035,18.5337,18.3861,18.4903,73900.0
2008-09-24 13:30:00,21.31,21.31,21.22,21.24,83000.0,18.499,18.499,18.4209,18.4382,83000.0
2008-09-24 14:00:00,21.24,21.32,21.22,21.27,52100.0,18.4382,18.5077,18.4209,18.4643,52100.0
2008-09-24 14:30:00,21.28,21.37,21.27,21.33,66700.0,18.473,18.5511,18.4643,18.5164,66700.0
2008-09-24 15:00:00,21.33,21.4,21.23,21.33,109700.0,18.5164,18.5771,18.4295,18.5164,109700.0
2008-09-24 15:30:00,21.35,21.54,21.24,21.51,284000.0,18.5337,18.6987,18.4382,18.6726,284000.0
2008-09-25 09:30:00,21.62,22.13,21.54,22.12,92000.0,18.7681,19.2108,18.6987,19.2021,92000.0
2008-09-25 10:00:00,22.12,22.12,21.92,21.96,54300.0,19.2021,19.2021,19.0285,19.0633,54300.0
2008-09-25 10:30:00,21.96,22.0,21.65,21.71,95700.0,19.0633,19.098,18.7941,18.8462,95700.0
2008-09-25 11:00:00,21.71,21.9,21.7,21.89,41500.0,18.8462,19.0112,18.8376,19.0025,41500.0
2008-09-25 11:30:00,21.89,21.94,21.82,21.85,47400.0,19.0025,19.0459,18.9417,18.9678,47400.0
2008-09-25 12:00:00,21.86,21.9,21.8,21.83,35100.0,18.9764,19.0112,18.9244,18.9504,35100.0
2008-09-25 12:30:00,21.83,21.9,21.78,21.84,64000.0,18.9504,19.0112,18.907,18.9591,64000.0
2008-09-25 13:00:00,21.85,21.95,21.75,21.82,46500.0,18.9678,19.0546,18.881,18.9417,46500.0
2008-09-25 13:30:00,21.83,21.95,21.81,21.95,53600.0,18.9504,19.0546,18.933,19.0546,53600.0
2008-09-25 14:00:00,21.95,21.99,21.8,21.84,38700.0,19.0546,19.0893,18.9244,18.9591,38700.0
2008-09-25 14:30:00,21.83,21.99,21.83,21.98,42600.0,18.9504,19.0893,18.9504,19.0806,42600.0
2008-09-25 15:00:00,21.98,22.14,21.95,22.11,105500.0,19.0806,19.2195,19.0546,19.1935,105500.0
2008-09-25 15:30:00,22.09,22.1,21.9,21.97,171000.0,19.1761,19.1848,19.0112,19.0719,171000.0
2008-09-26 09:30:00,21.69,22.03,21.58,21.93,104800.0,18.8289,19.124,18.7334,19.0372,104800.0
2008-09-26 10:00:00,21.96,22.05,21.84,21.9,79000.0,19.0633,19.1414,18.9591,19.0112,79000.0
2008-09-26 10:30:00,21.9,22.27,21.9,22.2,99700.0,19.0112,19.3324,19.0112,19.2716,99700.0
2008-09-26 11:00:00,22.19,22.22,21.97,21.98,184400.0,19.2629,19.289,19.0719,19.0806,184400.0
2008-09-26 11:30:00,21.98,22.01,21.89,21.95,69200.0,19.0806,19.1067,19.0025,19.0546,69200.0
2008-09-26 12:00:00,21.94,22.01,21.91,22.0,42600.0,19.0459,19.1067,19.0198,19.098,42600.0
2008-09-26 12:30:00,22.0,22.01,21.96,22.0,68600.0,19.098,19.1067,19.0633,19.098,68600.0
2008-09-26 13:00:00,22.0,22.06,21.92,21.93,173300.0,19.098,19.1501,19.0285,19.0372,173300.0
2008-09-26 13:30:00,21.93,22.0,21.89,21.95,51600.0,19.0372,19.098,19.0025,19.0546,51600.0
2008-09-26 14:00:00,21.95,22.04,21.94,22.01,98100.0,19.0546,19.1327,19.0459,19.1067,98100.0
2008-09-26 14:30:00,22.01,22.2,22.0,22.02,142300.0,19.1067,19.2716,19.098,19.1153,142300.0
2008-09-26 15:00:00,22.01,22.1,21.93,22.02,147500.0,19.1067,19.1848,19.0372,19.1153,147500.0
2008-09-26 15:30:00,22.02,22.14,21.97,22.11,355200.0,19.1153,19.2195,19.0719,19.1935,355200.0
2008-09-29 09:30:00,22.02,22.11,21.64,21.86,155800.0,19.1153,19.1935,18.7855,18.9764,155800.0
2008-09-29 10:00:00,21.86,21.89,21.54,21.87,94700.0,18.9764,19.0025,18.6987,18.9851,94700.0
2008-09-29 10:30:00,21.88,22.15,21.8,21.91,153800.0,18.9938,19.2282,18.9244,19.0198,153800.0
2008-09-29 11:00:00,21.9,21.94,21.72,21.84,116500.0,19.0112,19.0459,18.8549,18.9591,116500.0
2008-09-29 11:30:00,21.86,21.87,21.69,21.73,117600.0,18.9764,18.9851,18.8289,18.8636,117600.0
2008-09-29 12:00:00,21.73,21.8,21.61,21.75,95600.0,18.8636,18.9244,18.7594,18.881,95600.0
2008-09-29 12:30:00,21.75,21.77,21.65,21.67,93500.0,18.881,18.8983,18.7941,18.8115,93500.0
2008-09-29 13:00:00,21.66,21.82,21.62,21.8,83900.0,18.8028,18.9417,18.7681,18.9244,83900.0
2008-09-29 13:30:00,21.8,21.8,20.98,21.32,121700.0,18.9244,18.9244,18.2125,18.5077,121700.0
2008-09-29 14:00:00,21.33,21.56,20.95,21.18,133100.0,18.5164,18.716,18.1865,18.3861,133100.0
2008-09-29 14:30:00,21.19,21.2,20.96,21.03,84000.0,18.3948,18.4035,18.1952,18.2559,84000.0
2008-09-29 15:00:00,21.03,21.22,21.03,21.1,218500.0,18.2559,18.4209,18.2559,18.3167,218500.0
2008-09-29 15:30:00,21.1,21.12,20.68,20.94,224900.0,18.3167,18.3341,17.9521,18.1778,224900.0
2008-09-30 09:30:00,21.26,21.49,20.95,21.4,171500.0,18.4556,18.6553,18.1865,18.5771,171500.0
2008-09-30 10:00:00,21.4,21.5,21.28,21.4,129400.0,18.5771,18.6639,18.473,18.5771,129400.0
2008-09-30 10:30:00,21.39,21.46,21.28,21.31,140700.0,18.5684,18.6292,18.473,18.499,140700.0
2008-09-30 11:00:00,21.3,21.3,21.07,21.07,93800.0,18.4903,18.4903,18.2907,18.2907,93800.0
2008-09-30 11:30:00,21.07,21.42,21.06,21.22,98900.0,18.2907,18.5945,18.282,18.4209,98900.0
2008-09-30 12:00:00,21.22,21.33,21.21,21.25,93300.0,18.4209,18.5164,18.4122,18.4469,93300.0
2008-09-30 12:30:00,21.26,21.28,21.19,21.27,77400.0,18.4556,18.473,18.3948,18.4643,77400.0
2008-09-30 13:00:00,21.28,21.3,21.04,21.17,56100.0,18.473,18.4903,18.2646,18.3775,56100.0
2008-09-30 13:30:00,21.15,21.22,21.02,21.03,65700.0,18.3601,18.4209,18.2472,18.2559,65700.0
2008-09-30 14:00:00,21.03,21.26,21.01,21.25,63600.0,18.2559,18.4556,18.2386,18.4469,63600.0
2008-09-30 14:30:00,21.25,21.39,21.25,21.36,84100.0,18.4469,18.5684,18.4469,18.5424,84100.0
2008-09-30 15:00:00,21.35,21.47,21.3,21.45,175900.0,18.5337,18.6379,18.4903,18.6205,175900.0
2008-09-30 15:30:00,21.45,21.61,21.25,21.53,510600.0,18.6205,18.7594,18.4469,18.69,510600.0
2008-10-01 09:30:00,21.46,21.65,21.11,21.51,192000.0,18.6292,18.7941,18.3254,18.6726,192000.0
2008-10-01 10:00:00,21.5,21.5,21.24,21.5,133500.0,18.6639,18.6639,18.4382,18.6639,133500.0
2008-10-01 10:30:00,21.5,21.6,21.28,21.35,147700.0,18.6639,18.7507,18.473,18.5337,147700.0
2008-10-01 11:00:00,21.35,21.38,21.17,21.25,82200.0,18.5337,18.5598,18.3775,18.4469,82200.0
2008-10-01 11:30:00,21.25,21.35,21.2,21.26,63200.0,18.4469,18.5337,18.4035,18.4556,63200.0
2008-10-01 12:00:00,21.26,21.48,21.26,21.45,62700.0,18.4556,18.6466,18.4556,18.6205,62700.0
2008-10-01 12:30:00,21.45,21.62,21.4,21.41,74500.0,18.6205,18.7681,18.5771,18.5858,74500.0
2008-10-01 13:00:00,21.41,21.42,21.2,21.26,66600.0,18.5858,18.5945,18.4035,18.4556,66600.0
2008-10-01 13:30:00,21.27,21.33,21.05,21.12,151300.0,18.4643,18.5164,18.2733,18.3341,151300.0
2008-10-01 14:00:00,21.13,21.49,21.13,21.49,178700.0,18.3427,18.6553,18.3427,18.6553,178700.0
2008-10-01 14:30:00,21.48,21.65,21.31,21.49,426000.0,18.6466,18.7941,18.499,18.6553,426000.0
2008-10-01 15:00:00,21.48,21.67,21.41,21.49,134900.0,18.6466,18.8115,18.5858,18.6553,134900.0
2008-10-01 15:30:00,21.5,21.63,21.46,21.6,301500.0,18.6639,18.7768,18.6292,18.7507,301500.0
2008-10-02 09:30:00,21.44,21.5,20.83,21.0,280200.0,18.6118,18.6639,18.0823,18.2299,280200.0
2008-10-02 10:00:00,20.97,21.03,20.67,20.71,317800.0,18.2038,18.2559,17.9434,17.9781,317800.0
2008-10-02 10:30:00,20.71,20.75,20.12,20.18,389400.0,17.9781,18.0129,17.466,17.5181,389400.0
2008-10-02 11:00:00,20.18,20.23,19.98,20.09,192700.0,17.5181,17.5615,17.3444,17.4399,192700.0
2008-10-02 11:30:00,20.09,20.18,20.0,20.13,135100.0,17.4399,17.5181,17.3618,17.4746,135100.0
2008-10-02 12:00:00,20.12,20.31,20.1,20.28,173800.0,17.466,17.6309,17.4486,17.6049,173800.0
2008-10-02 12:30:00,20.28,20.35,20.2,20.35,90800.0,17.6049,17.6656,17.5354,17.6656,90800.0
2008-10-02 13:00:00,20.35,20.35,20.27,20.34,88900.0,17.6656,17.6656,17.5962,17.6569,88900.0
2008-10-02 13:30:00,20.34,20.35,20.12,20.2,237600.0,17.6569,17.6656,17.466,17.5354,237600.0
2008-10-02 14:00:00,20.19,20.23,20.0,20.0,185900.0,17.5267,17.5615,17.3618,17.3618,185900.0
2008-10-02 14:30:00,19.99,20.02,19.89,19.94,111600.0,17.3531,17.3792,17.2663,17.3097,111600.0
2008-10-02 15:00:00,19.94,20.04,19.9,19.95,227100.0,17.3097,17.3965,17.275,17.3184,227100.0
2008-10-02 15:30:00,19.96,20.13,19.66,19.76,564800.0,17.3271,17.4746,17.0666,17.1535,564800.0
2008-10-03 09:30:00,19.91,20.03,19.7,19.72,133000.0,17.2837,17.3878,17.1014,17.1187,133000.0
2008-10-03 10:00:00,19.72,20.11,19.72,20.06,121000.0,17.1187,17.4573,17.1187,17.4139,121000.0
2008-10-03 10:30:00,20.05,20.08,19.93,19.93,139000.0,17.4052,17.4312,17.301,17.301,139000.0
2008-10-03 11:00:00,19.94,20.03,19.88,19.88,56500.0,17.3097,17.3878,17.2576,17.2576,56500.0
2008-10-03 11:30:00,19.88,20.07,19.88,20.0,56300.0,17.2576,17.4226,17.2576,17.3618,56300.0
2008-10-03 12:00:00,19.99,20.04,19.9,19.99,72900.0,17.3531,17.3965,17.275,17.3531,72900.0
2008-10-03 12:30:00,19.98,20.08,19.91,20.05,98400.0,17.3444,17.4312,17.2837,17.4052,98400.0
2008-10-03 13:00:00,20.04,20.19,19.85,20.12,190200.0,17.3965,17.5267,17.2316,17.466,190200.0
2008-10-03 13:30:00,20.12,20.14,19.69,19.75,157100.0,17.466,17.4833,17.0927,17.1448,157100.0
2008-10-03 14:00:00,19.78,19.81,19.51,19.55,93800.0,17.1708,17.1969,16.9364,16.9712,93800.0
2008-10-03 14:30:00,19.55,19.78,19.43,19.76,125900.0,16.9712,17.1708,16.867,17.1535,125900.0
2008-10-03 15:00:00,19.76,19.79,19.51,19.66,122500.0,17.1535,17.1795,16.9364,17.0666,122500.0
2008-10-03 15:30:00,19.65,19.72,19.44,19.47,207600.0,17.058,17.1187,16.8757,16.9017,207600.0
2008-10-06 09:30:00,19.12,19.36,18.86,19.09,151300.0,16.5979,16.8062,16.3722,16.5718,151300.0
2008-10-06 10:00:00,19.08,19.08,18.42,18.48,193300.0,16.5632,16.5632,15.9902,16.0423,193300.0
2008-10-06 10:30:00,18.49,18.62,18.17,18.41,155600.0,16.051,16.1638,15.7732,15.9815,155600.0
2008-10-06 11:00:00,18.4,18.83,18.39,18.73,121300.0,15.9729,16.3461,15.9642,16.2593,121300.0
2008-10-06 11:30:00,18.74,18.79,18.61,18.68,72600.0,16.268,16.3114,16.1552,16.2159,72600.0
2008-10-06 12:00:00,18.66,18.74,18.36,18.39,130000.0,16.1986,16.268,15.9381,15.9642,130000.0
2008-10-06 12:30:00,18.41,18.48,18.15,18.15,98400.0,15.9815,16.0423,15.7558,15.7558,98400.0
2008-10-06 13:00:00,18.16,18.45,18.11,18.4,82000.0,15.7645,16.0163,15.7211,15.9729,82000.0
2008-10-06 13:30:00,18.42,18.42,18.26,18.4,99300.0,15.9902,15.9902,15.8513,15.9729,99300.0
2008-10-06 14:00:00,18.39,18.39,18.02,18.03,99100.0,15.9642,15.9642,15.643,15.6517,99100.0
2008-10-06 14:30:00,18.04,18.17,17.91,18.1,121300.0,15.6603,15.7732,15.5475,15.7124,121300.0
2008-10-06 15:00:00,18.1,18.5,18.01,18.43,158000.0,15.7124,16.0597,15.6343,15.9989,158000.0
2008-10-06 15:30:00,18.41,18.98,18.4,18.87,407300.0,15.9815,16.4763,15.9729,16.3809,407300.0
2008-10-07 09:30:00,18.77,18.77,18.36,18.41,179200.0,16.294,16.294,15.9381,15.9815,179200.0
2008-10-07 10:00:00,18.4,18.62,18.18,18.62,186600.0,15.9729,16.1638,15.7819,16.1638,186600.0
2008-10-07 10:30:00,18.6,18.61,18.26,18.33,137200.0,16.1465,16.1552,15.8513,15.9121,137200.0
2008-10-07 11:00:00,18.32,18.33,17.88,17.95,124500.0,15.9034,15.9121,15.5214,15.5822,124500.0
2008-10-07 11:30:00,17.97,18.11,17.8,17.83,137500.0,15.5996,15.7211,15.452,15.478,137500.0
2008-10-07 12:00:00,17.83,17.94,17.69,17.76,141600.0,15.478,15.5735,15.3565,15.4173,141600.0
2008-10-07 12:30:00,17.76,17.81,17.55,17.68,108300.0,15.4173,15.4607,15.235,15.3478,108300.0
2008-10-07 13:00:00,17.67,17.87,17.65,17.75,223500.0,15.3391,15.5128,15.3218,15.4086,223500.0
2008-10-07 13:30:00,17.75,17.85,17.65,17.73,263100.0,15.4086,15.4954,15.3218,15.3912,263100.0
2008-10-07 14:00:00,17.72,17.94,17.71,17.87,263900.0,15.3826,15.5735,15.3739,15.5128,263900.0
2008-10-07 14:30:00,17.89,17.97,17.55,17.64,281500.0,15.5301,15.5996,15.235,15.3131,281500.0
2008-10-07 15:00:00,17.64,17.65,17.43,17.61,224900.0,15.3131,15.3218,15.1308,15.2871,224900.0
2008-10-07 15:30:00,17.62,17.66,17.39,17.44,442800.0,15.2957,15.3305,15.0961,15.1395,442800.0
2008-10-08 09:30:00,16.97,17.43,16.66,17.16,289700.0,14.7315,15.1308,14.4624,14.8964,289700.0
2008-10-08 10:00:00,17.17,17.54,17.0,17.12,217400.0,14.9051,15.2263,14.7575,14.8617,217400.0
2008-10-08 10:30:00,17.13,17.34,17.0,17.26,167000.0,14.8704,15.0527,14.7575,14.9832,167000.0
2008-10-08 11:00:00,17.26,17.41,17.05,17.3,128200.0,14.9832,15.1134,14.8009,15.018,128200.0
2008-10-08 11:30:00,17.3,17.3,16.99,17.16,129500.0,15.018,15.018,14.7488,14.8964,129500.0
2008-10-08 12:00:00,17.13,17.15,16.89,16.94,121500.0,14.8704,14.8877,14.662,14.7054,121500.0
2008-10-08 12:30:00,16.94,17.11,16.86,17.05,132400.0,14.7054,14.853,14.636,14.8009,132400.0
2008-10-08 13:00:00,17.05,17.29,17.04,17.21,117300.0,14.8009,15.0093,14.7923,14.9398,117300.0
2008-10-08 13:30:00,17.2,17.43,17.12,17.42,104200.0,14.9311,15.1308,14.8617,15.1221,104200.0
2008-10-08 14:00:00,17.42,17.49,17.27,17.32,164400.0,15.1221,15.1829,14.9919,15.0353,164400.0
2008-10-08 14:30:00,17.34,17.44,17.23,17.39,162400.0,15.0527,15.1395,14.9572,15.0961,162400.0
2008-10-08 15:00:00,17.39,17.53,17.25,17.44,199200.0,15.0961,15.2176,14.9746,15.1395,199200.0
2008-10-08 15:30:00,17.43,17.5,17.08,17.08,532700.0,15.1308,15.1916,14.827,14.827,532700.0
2008-10-09 09:30:00,17.01,17.91,16.95,17.49,309600.0,14.7662,15.5475,14.7141,15.1829,309600.0
2008-10-09 10:00:00,17.49,17.59,17.34,17.35,154300.0,15.1829,15.2697,15.0527,15.0614,154300.0
2008-10-09 10:30:00,17.35,17.48,17.14,17.19,163700.0,15.0614,15.1742,14.8791,14.9225,163700.0
2008-10-09 11:00:00,17.16,17.21,16.87,16.92,106200.0,14.8964,14.9398,14.6447,14.6881,106200.0
2008-10-09 11:30:00,16.93,17.19,16.85,16.91,103700.0,14.6968,14.9225,14.6273,14.6794,103700.0
2008-10-09 12:00:00,16.93,17.14,16.9,17.1,78100.0,14.6968,14.8791,14.6707,14.8443,78100.0
2008-10-09 12:30:00,17.1,17.15,17.0,17.12,75700.0,14.8443,14.8877,14.7575,14.8617,75700.0
2008-10-09 13:00:00,17.12,17.33,17.11,17.21,150800.0,14.8617,15.044,14.853,14.9398,150800.0
2008-10-09 13:30:00,17.24,17.3,16.94,17.04,108000.0,14.9659,15.018,14.7054,14.7923,108000.0
2008-10-09 14:00:00,17.05,17.11,16.9,16.99,72000.0,14.8009,14.853,14.6707,14.7488,72000.0
2008-10-09 14:30:00,16.99,17.04,16.86,16.86,73100.0,14.7488,14.7923,14.636,14.636,73100.0
2008-10-09 15:00:00,16.84,16.87,16.62,16.82,209700.0,14.6186,14.6447,14.4277,14.6013,209700.0
2008-10-09 15:30:00,16.82,16.85,16.26,16.39,361900.0,14.6013,14.6273,14.1151,14.228,361900.0
2008-10-10 09:30:00,15.62,15.62,14.82,15.35,385800.0,13.5596,13.5596,12.8651,13.3252,385800.0
2008-10-10 10:00:00,15.33,16.04,15.04,15.09,274100.0,13.3078,13.9242,13.0561,13.0995,274100.0
2008-10-10 10:30:00,15.09,15.15,14.76,14.94,238700.0,13.0995,13.1516,12.813,12.9693,238700.0
2008-10-10 11:00:00,14.96,15.01,14.59,14.72,141800.0,12.9866,13.03,12.6654,12.7783,141800.0
2008-10-10 11:30:00,14.71,14.83,14.54,14.62,242100.0,12.7696,12.8738,12.622,12.6915,242100.0
2008-10-10 12:00:00,14.61,15.0,14.6,14.76,197100.0,12.6828,13.0213,12.6741,12.813,197100.0
2008-10-10 12:30:00,14.76,14.89,14.62,14.77,108800.0,12.813,12.9259,12.6915,12.8217,108800.0
2008-10-10 13:00:00,14.77,14.79,14.52,14.75,118600.0,12.8217,12.839,12.6047,12.8043,118600.0
2008-10-10 13:30:00,14.75,14.79,14.37,14.44,155100.0,12.8043,12.839,12.4745,12.5352,155100.0
2008-10-10 14:00:00,14.44,14.48,14.25,14.26,342500.0,12.5352,12.5699,12.3703,12.379,342500.0
2008-10-10 14:30:00,14.26,14.66,14.25,14.51,298900.0,12.379,12.7262,12.3703,12.596,298900.0
2008-10-10 15:00:00,14.49,15.49,14.49,15.41,341700.0,12.5786,13.4467,12.5786,13.3773,341700.0
2008-10-10 15:30:00,15.41,15.88,15.13,15.41,458400.0,13.3773,13.7853,13.1342,13.3773,458400.0
2008-10-13 09:30:00,15.8,15.96,15.57,15.76,165800.0,13.7158,13.8547,13.5162,13.6811,165800.0
2008-10-13 10:00:00,15.77,16.21,15.76,16.21,155800.0,13.6898,14.0717,13.6811,14.0717,155800.0
2008-10-13 10:30:00,16.21,16.29,16.07,16.13,97000.0,14.0717,14.1412,13.9502,14.0023,97000.0
2008-10-13 11:00:00,16.13,16.16,16.05,16.07,106300.0,14.0023,14.0283,13.9328,13.9502,106300.0
2008-10-13 11:30:00,16.09,16.29,16.09,16.25,66000.0,13.9676,14.1412,13.9676,14.1065,66000.0
2008-10-13 12:00:00,16.26,16.47,16.24,16.45,76100.0,14.1151,14.2974,14.0978,14.2801,76100.0
2008-10-13 12:30:00,16.45,16.47,16.39,16.39,79600.0,14.2801,14.2974,14.228,14.228,79600.0
2008-10-13 13:00:00,16.38,16.4,16.31,16.37,67900.0,14.2193,14.2367,14.1585,14.2106,67900.0
2008-10-13 13:30:00,16.37,16.43,16.27,16.36,140200.0,14.2106,14.2627,14.1238,14.202,140200.0
2008-10-13 14:00:00,16.36,16.43,16.25,16.26,128300.0,14.202,14.2627,14.1065,14.1151,128300.0
2008-10-13 14:30:00,16.26,16.49,16.25,16.46,126800.0,14.1151,14.3148,14.1065,14.2888,126800.0
2008-10-13 15:00:00,16.46,16.53,16.41,16.47,163400.0,14.2888,14.3495,14.2454,14.2974,163400.0
2008-10-13 15:30:00,16.46,16.8,16.42,16.73,435900.0,14.2888,14.5839,14.254,14.5231,435900.0
2008-10-14 09:30:00,17.27,17.6,16.87,17.0,193700.0,14.9919,15.2784,14.6447,14.7575,193700.0
2008-10-14 10:00:00,16.98,17.12,16.87,16.89,183800.0,14.7402,14.8617,14.6447,14.662,183800.0
2008-10-14 10:30:00,16.89,16.93,16.54,16.83,92600.0,14.662,14.6968,14.3582,14.61,92600.0
2008-10-14 11:00:00,16.83,16.84,16.57,16.69,94600.0,14.61,14.6186,14.3842,14.4884,94600.0
2008-10-14 11:30:00,16.69,16.76,16.56,16.57,74600.0,14.4884,14.5492,14.3756,14.3842,74600.0
2008-10-14 12:00:00,16.58,16.6,16.48,16.54,69300.0,14.3929,14.4103,14.3061,14.3582,69300.0
2008-10-14 12:30:00,16.55,16.69,16.46,16.61,191300.0,14.3669,14.4884,14.2888,14.419,191300.0
2008-10-14 13:00:00,16.61,16.7,16.58,16.66,159700.0,14.419,14.4971,14.3929,14.4624,159700.0
2008-10-14 13:30:00,16.65,16.68,16.32,16.38,156700.0,14.4537,14.4797,14.1672,14.2193,156700.0
2008-10-14 14:00:00,16.37,16.45,16.0,16.15,199000.0,14.2106,14.2801,13.8894,14.0197,199000.0
2008-10-14 14:30:00,16.17,16.19,15.86,15.93,121100.0,14.037,14.0544,13.7679,13.8287,121100.0
2008-10-14 15:00:00,15.94,16.21,15.92,16.05,218400.0,13.8374,14.0717,13.82,13.9328,218400.0
2008-10-14 15:30:00,16.08,16.17,15.96,16.05,276900.0,13.9589,14.037,13.8547,13.9328,276900.0
2008-10-15 09:30:00,15.77,15.95,15.46,15.62,248700.0,13.6898,13.846,13.4207,13.5596,248700.0
2008-10-15 10:00:00,15.62,15.69,15.5,15.62,253000.0,13.5596,13.6203,13.4554,13.5596,253000.0
2008-10-15 10:30:00,15.62,15.7,15.27,15.3,294200.0,13.5596,13.629,13.2557,13.2818,294200.0
2008-10-15 11:00:00,15.31,15.32,15.2,15.23,160400.0,13.2905,13.2991,13.195,13.221,160400.0
2008-10-15 11:30:00,15.22,15.25,15.15,15.18,113100.0,13.2123,13.2384,13.1516,13.1776,113100.0
2008-10-15 12:00:00,15.18,15.2,15.08,15.13,84800.0,13.1776,13.195,13.0908,13.1342,84800.0
2008-10-15 12:30:00,15.14,15.19,15.08,15.09,107200.0,13.1429,13.1863,13.0908,13.0995,107200.0
2008-10-15 13:00:00,15.09,15.12,14.92,14.97,96300.0,13.0995,13.1255,12.9519,12.9953,96300.0
2008-10-15 13:30:00,14.97,14.99,14.86,14.88,164700.0,12.9953,13.0127,12.8998,12.9172,164700.0
2008-10-15 14:00:00,14.89,14.92,14.77,14.88,149200.0,12.9259,12.9519,12.8217,12.9172,149200.0
2008-10-15 14:30:00,14.9,15.18,14.89,15.07,167800.0,12.9345,13.1776,12.9259,13.0821,167800.0
2008-10-15 15:00:00,15.06,15.28,15.01,15.18,262200.0,13.0734,13.2644,13.03,13.1776,262200.0
2008-10-15 15:30:00,15.18,15.19,14.78,14.78,387700.0,13.1776,13.1863,12.8304,12.8304,387700.0
2008-10-16 09:30:00,14.67,15.31,14.52,14.8,182200.0,12.7349,13.2905,12.6047,12.8477,182200.0
2008-10-16 10:00:00,14.8,14.84,14.23,14.25,192800.0,12.8477,12.8825,12.3529,12.3703,192800.0
2008-10-16 10:30:00,14.25,14.37,13.96,14.16,232800.0,12.3703,12.4745,12.1185,12.2922,232800.0
2008-10-16 11:00:00,14.16,14.2,14.01,14.06,235100.0,12.2922,12.3269,12.1619,12.2053,235100.0
2008-10-16 11:30:00,14.06,14.24,14.04,14.19,172200.0,12.2053,12.3616,12.188,12.3182,172200.0
2008-10-16 12:00:00,14.19,14.55,14.07,14.44,257500.0,12.3182,12.6307,12.214,12.5352,257500.0
2008-10-16 12:30:00,14.44,14.46,14.12,14.27,275200.0,12.5352,12.5526,12.2574,12.3876,275200.0
2008-10-16 13:00:00,14.27,14.46,14.21,14.33,149400.0,12.3876,12.5526,12.3356,12.4397,149400.0
2008-10-16 13:30:00,14.29,14.37,14.13,14.3,133800.0,12.405,12.4745,12.2661,12.4137,133800.0
2008-10-16 14:00:00,14.29,14.31,13.87,13.94,285800.0,12.405,12.4224,12.0404,12.1012,285800.0
2008-10-16 14:30:00,13.93,14.14,13.82,14.04,378100.0,12.0925,12.2748,11.997,12.188,378100.0
2008-10-16 15:00:00,14.03,14.57,13.98,14.52,558700.0,12.1793,12.6481,12.1359,12.6047,558700.0
2008-10-16 15:30:00,14.51,14.61,14.42,14.53,467600.0,12.596,12.6828,12.5179,12.6133,467600.0
2008-10-17 09:30:00,14.31,14.58,14.06,14.34,301900.0,12.4224,12.6568,12.2053,12.4484,301900.0
2008-10-17 10:00:00,14.34,14.5,14.05,14.22,169500.0,12.4484,12.5873,12.1967,12.3442,169500.0
2008-10-17 10:30:00,14.22,14.26,14.07,14.2,102100.0,12.3442,12.379,12.214,12.3269,102100.0
2008-10-17 11:00:00,14.21,14.29,14.11,14.13,99500.0,12.3356,12.405,12.2487,12.2661,99500.0
2008-10-17 11:30:00,14.13,14.17,13.87,13.89,280000.0,12.2661,12.3008,12.0404,12.0578,280000.0
2008-10-17 12:00:00,13.89,14.28,13.81,14.24,178200.0,12.0578,12.3963,11.9883,12.3616,178200.0
2008-10-17 12:30:00,14.24,14.56,14.23,14.56,127700.0,12.3616,12.6394,12.3529,12.6394,127700.0
2008-10-17 13:00:00,14.55,14.67,14.44,14.63,127500.0,12.6307,12.7349,12.5352,12.7002,127500.0
2008-10-17 13:30:00,14.65,14.85,14.64,14.72,127300.0,12.7175,12.8911,12.7088,12.7783,127300.0
2008-10-17 14:00:00,14.73,14.76,14.46,14.48,103700.0,12.787,12.813,12.5526,12.5699,103700.0
2008-10-17 14:30:00,14.48,14.57,14.36,14.49,137700.0,12.5699,12.6481,12.4658,12.5786,137700.0
2008-10-17 15:00:00,14.49,14.63,14.25,14.36,152200.0,12.5786,12.7002,12.3703,12.4658,152200.0
2008-10-17 15:30:00,14.35,14.47,14.21,14.25,221400.0,12.4571,12.5613,12.3356,12.3703,221400.0
2008-10-20 09:30:00,14.56,14.75,14.15,14.71,129000.0,12.6394,12.8043,12.2835,12.7696,129000.0
2008-10-20 10:00:00,14.71,14.8,14.58,14.61,75700.0,12.7696,12.8477,12.6568,12.6828,75700.0
2008-10-20 10:30:00,14.6,14.77,14.53,14.6,69800.0,12.6741,12.8217,12.6133,12.6741,69800.0
2008-10-20 11:00:00,14.61,14.63,14.44,14.56,42100.0,12.6828,12.7002,12.5352,12.6394,42100.0
2008-10-20 11:30:00,14.59,14.67,14.54,14.6,67500.0,12.6654,12.7349,12.622,12.6741,67500.0
2008-10-20 12:00:00,14.61,14.71,14.54,14.69,50000.0,12.6828,12.7696,12.622,12.7522,50000.0
2008-10-20 12:30:00,14.7,14.7,14.52,14.57,29900.0,12.7609,12.7609,12.6047,12.6481,29900.0
2008-10-20 13:00:00,14.57,14.66,14.49,14.65,38100.0,12.6481,12.7262,12.5786,12.7175,38100.0
2008-10-20 13:30:00,14.65,14.71,14.59,14.61,75500.0,12.7175,12.7696,12.6654,12.6828,75500.0
2008-10-20 14:00:00,14.6,14.67,14.52,14.55,50300.0,12.6741,12.7349,12.6047,12.6307,50300.0
2008-10-20 14:30:00,14.54,14.65,14.5,14.61,74400.0,12.622,12.7175,12.5873,12.6828,74400.0
2008-10-20 15:00:00,14.63,14.65,14.53,14.61,111400.0,12.7002,12.7175,12.6133,12.6828,111400.0
2008-10-20 15:30:00,14.6,14.72,14.56,14.64,269200.0,12.6741,12.7783,12.6394,12.7088,269200.0
2008-10-21 09:30:00,14.12,14.17,14.0,14.11,194400.0,12.2574,12.3008,12.1533,12.2487,194400.0
2008-10-21 10:00:00,14.11,14.4,14.09,14.4,106400.0,12.2487,12.5005,12.2314,12.5005,106400.0
2008-10-21 10:30:00,14.4,14.4,14.09,14.09,89400.0,12.5005,12.5005,12.2314,12.2314,89400.0
2008-10-21 11:00:00,14.09,14.2,13.98,13.98,92300.0,12.2314,12.3269,12.1359,12.1359,92300.0
2008-10-21 11:30:00,13.99,14.07,13.85,13.86,102500.0,12.1446,12.214,12.023,12.0317,102500.0
2008-10-21 12:00:00,13.87,14.01,13.85,13.99,114500.0,12.0404,12.1619,12.023,12.1446,114500.0
2008-10-21 12:30:00,13.99,14.02,13.93,13.95,62000.0,12.1446,12.1706,12.0925,12.1099,62000.0
2008-10-21 13:00:00,13.95,14.29,13.95,14.25,162500.0,12.1099,12.405,12.1099,12.3703,162500.0
2008-10-21 13:30:00,14.24,14.41,14.23,14.3,97500.0,12.3616,12.5092,12.3529,12.4137,97500.0
2008-10-21 14:00:00,14.3,14.57,14.28,14.54,110100.0,12.4137,12.6481,12.3963,12.622,110100.0
2008-10-21 14:30:00,14.54,14.68,14.53,14.63,162100.0,12.622,12.7436,12.6133,12.7002,162100.0
2008-10-21 15:00:00,14.63,14.68,14.47,14.47,148000.0,12.7002,12.7436,12.5613,12.5613,148000.0
2008-10-21 15:30:00,14.48,14.49,14.27,14.31,266000.0,12.5699,12.5786,12.3876,12.4224,266000.0
2008-10-22 09:30:00,13.99,13.99,13.43,13.45,187500.0,12.1446,12.1446,11.6584,11.6758,187500.0
2008-10-22 10:00:00,13.42,13.65,13.38,13.56,133000.0,11.6498,11.8494,11.615,11.7713,133000.0
2008-10-22 10:30:00,13.55,13.7,13.48,13.69,110500.0,11.7626,11.8928,11.7019,11.8842,110500.0
2008-10-22 11:00:00,13.69,13.71,13.55,13.58,95000.0,11.8842,11.9015,11.7626,11.7887,95000.0
2008-10-22 11:30:00,13.56,13.77,13.52,13.64,98500.0,11.7713,11.9536,11.7366,11.8407,98500.0
2008-10-22 12:00:00,13.63,13.74,13.54,13.7,46400.0,11.8321,11.9276,11.7539,11.8928,46400.0
2008-10-22 12:30:00,13.69,13.69,13.58,13.58,44600.0,11.8842,11.8842,11.7887,11.7887,44600.0
2008-10-22 13:00:00,13.58,13.59,13.4,13.44,72400.0,11.7887,11.7973,11.6324,11.6671,72400.0
2008-10-22 13:30:00,13.44,13.52,13.36,13.49,72200.0,11.6671,11.7366,11.5977,11.7105,72200.0
2008-10-22 14:00:00,13.49,13.53,13.41,13.51,65100.0,11.7105,11.7453,11.6411,11.7279,65100.0
2008-10-22 14:30:00,13.52,13.52,13.32,13.42,72900.0,11.7366,11.7366,11.563,11.6498,72900.0
2008-10-22 15:00:00,13.43,13.47,13.28,13.28,92900.0,11.6584,11.6932,11.5282,11.5282,92900.0
2008-10-22 15:30:00,13.29,13.45,12.94,13.36,389500.0,11.5369,11.6758,11.2331,11.5977,389500.0
2008-10-23 09:30:00,13.11,13.51,13.0,13.19,150100.0,11.3807,11.7279,11.2852,11.4501,150100.0
2008-10-23 10:00:00,13.19,13.42,13.18,13.36,160200.0,11.4501,11.6498,11.4414,11.5977,160200.0
2008-10-23 10:30:00,13.35,13.7,13.32,13.7,146700.0,11.589,11.8928,11.563,11.8928,146700.0
2008-10-23 11:00:00,13.7,13.72,13.45,13.47,85000.0,11.8928,11.9102,11.6758,11.6932,85000.0
2008-10-23 11:30:00,13.47,13.5,13.37,13.4,74800.0,11.6932,11.7192,11.6064,11.6324,74800.0
2008-10-23 12:00:00,13.4,13.41,13.0,13.03,409500.0,11.6324,11.6411,11.2852,11.3112,409500.0
2008-10-23 12:30:00,13.03,13.12,13.0,13.02,125100.0,11.3112,11.3893,11.2852,11.3025,125100.0
2008-10-23 13:00:00,13.0,13.07,12.9,12.94,178800.0,11.2852,11.3459,11.1984,11.2331,178800.0
2008-10-23 13:30:00,12.95,12.97,12.78,12.82,155300.0,11.2418,11.2591,11.0942,11.1289,155300.0
2008-10-23 14:00:00,12.81,12.83,12.65,12.81,286400.0,11.1202,11.1376,10.9813,11.1202,286400.0
2008-10-23 14:30:00,12.81,13.04,12.75,12.82,179500.0,11.1202,11.3199,11.0681,11.1289,179500.0
2008-10-23 15:00:00,12.82,13.05,12.77,13.01,405800.0,11.1289,11.3286,11.0855,11.2938,405800.0
2008-10-23 15:30:00,13.02,13.48,12.9,13.43,589900.0,11.3025,11.7019,11.1984,11.6584,589900.0
2008-10-24 09:30:00,12.71,12.86,12.51,12.85,166200.0,11.0334,11.1636,10.8598,11.155,166200.0
2008-10-24 10:00:00,12.86,13.02,12.73,12.81,347500.0,11.1636,11.3025,11.0508,11.1202,347500.0
2008-10-24 10:30:00,12.81,12.98,12.71,12.82,252300.0,11.1202,11.2678,11.0334,11.1289,252300.0
2008-10-24 11:00:00,12.81,12.95,12.76,12.86,435500.0,11.1202,11.2418,11.0768,11.1636,435500.0
2008-10-24 11:30:00,12.86,12.96,12.79,12.85,332500.0,11.1636,11.2504,11.1029,11.155,332500.0
2008-10-24 12:00:00,12.84,12.94,12.81,12.82,387800.0,11.1463,11.2331,11.1202,11.1289,387800.0
2008-10-24 12:30:00,12.81,12.97,12.79,12.88,127000.0,11.1202,11.2591,11.1029,11.181,127000.0
2008-10-24 13:00:00,12.88,13.01,12.85,12.92,95300.0,11.181,11.2938,11.155,11.2157,95300.0
2008-10-24 13:30:00,12.91,12.91,12.67,12.68,188900.0,11.207,11.207,10.9987,11.0074,188900.0
2008-10-24 14:00:00,12.67,12.77,12.59,12.72,155900.0,10.9987,11.0855,10.9293,11.0421,155900.0
2008-10-24 14:30:00,12.74,12.93,12.69,12.9,222400.0,11.0595,11.2244,11.0161,11.1984,222400.0
2008-10-24 15:00:00,12.88,13.06,12.72,12.95,272700.0,11.181,11.3373,11.0421,11.2418,272700.0
2008-10-24 15:30:00,12.94,13.0,12.7,12.71,374600.0,11.2331,11.2852,11.0247,11.0334,374600.0
2008-10-27 09:30:00,12.44,12.68,12.22,12.4,128700.0,10.799,11.0074,10.6081,10.7643,128700.0
2008-10-27 10:00:00,12.4,12.44,12.16,12.17,255900.0,10.7643,10.799,10.556,10.5647,255900.0
2008-10-27 10:30:00,12.17,12.44,12.11,12.42,138100.0,10.5647,10.799,10.5126,10.7817,138100.0
2008-10-27 11:00:00,12.42,12.75,12.4,12.62,183300.0,10.7817,11.0681,10.7643,10.9553,183300.0
2008-10-27 11:30:00,12.62,12.71,12.53,12.69,168300.0,10.9553,11.0334,10.8772,11.0161,168300.0
2008-10-27 12:00:00,12.7,12.81,12.63,12.63,64500.0,11.0247,11.1202,10.964,10.964,64500.0
2008-10-27 12:30:00,12.63,12.85,12.61,12.85,83900.0,10.964,11.155,10.9466,11.155,83900.0
2008-10-27 13:00:00,12.84,12.94,12.75,12.93,103600.0,11.1463,11.2331,11.0681,11.2244,103600.0
2008-10-27 13:30:00,12.93,13.0,12.88,12.9,80700.0,11.2244,11.2852,11.181,11.1984,80700.0
2008-10-27 14:00:00,12.9,12.92,12.73,12.75,97200.0,11.1984,11.2157,11.0508,11.0681,97200.0
2008-10-27 14:30:00,12.73,12.85,12.63,12.64,116400.0,11.0508,11.155,10.964,10.9727,116400.0
2008-10-27 15:00:00,12.65,12.8,12.61,12.69,99000.0,10.9813,11.1116,10.9466,11.0161,99000.0
2008-10-27 15:30:00,12.69,12.78,12.35,12.36,357200.0,11.0161,11.0942,10.7209,10.7296,357200.0
2008-10-28 09:30:00,12.64,12.75,12.51,12.72,161900.0,10.9727,11.0681,10.8598,11.0421,161900.0
2008-10-28 10:00:00,12.72,12.75,12.45,12.46,194600.0,11.0421,11.0681,10.8077,10.8164,194600.0
2008-10-28 10:30:00,12.46,12.49,12.15,12.17,156700.0,10.8164,10.8424,10.5473,10.5647,156700.0
2008-10-28 11:00:00,12.16,12.25,12.1,12.17,212000.0,10.556,10.6341,10.5039,10.5647,212000.0
2008-10-28 11:30:00,12.18,12.21,12.09,12.12,155400.0,10.5733,10.5994,10.4952,10.5212,155400.0
2008-10-28 12:00:00,12.12,12.18,12.1,12.1,153600.0,10.5212,10.5733,10.5039,10.5039,153600.0
2008-10-28 12:30:00,12.11,12.18,12.08,12.15,161400.0,10.5126,10.5733,10.4865,10.5473,161400.0
2008-10-28 13:00:00,12.16,12.33,12.15,12.29,78800.0,10.556,10.7035,10.5473,10.6688,78800.0
2008-10-28 13:30:00,12.3,12.35,12.28,12.31,104000.0,10.6775,10.7209,10.6601,10.6862,104000.0
2008-10-28 14:00:00,12.31,12.49,12.3,12.47,86100.0,10.6862,10.8424,10.6775,10.8251,86100.0
2008-10-28 14:30:00,12.47,12.75,12.46,12.68,151400.0,10.8251,11.0681,10.8164,11.0074,151400.0
2008-10-28 15:00:00,12.69,12.87,12.57,12.85,206800.0,11.0161,11.1723,10.9119,11.155,206800.0
2008-10-28 15:30:00,12.85,13.19,12.82,13.17,431000.0,11.155,11.4501,11.1289,11.4327,431000.0
2008-10-29 09:30:00,13.13,13.15,12.83,12.83,176800.0,11.398,11.4154,11.1376,11.1376,176800.0
2008-10-29 10:00:00,12.82,12.97,12.71,12.85,259400.0,11.1289,11.2591,11.0334,11.155,259400.0
2008-10-29 10:30:00,12.84,12.87,12.55,12.61,181200.0,11.1463,11.1723,10.8945,10.9466,181200.0
2008-10-29 11:00:00,12.61,12.72,12.55,12.66,129000.0,10.9466,11.0421,10.8945,10.99,129000.0
2008-10-29 11:30:00,12.66,12.76,12.6,12.74,141900.0,10.99,11.0768,10.9379,11.0595,141900.0
2008-10-29 12:00:00,12.74,12.75,12.63,12.69,98600.0,11.0595,11.0681,10.964,11.0161,98600.0
2008-10-29 12:30:00,12.69,12.72,12.5,12.52,141900.0,11.0161,11.0421,10.8511,10.8685,141900.0
2008-10-29 13:00:00,12.53,12.55,12.32,12.38,255300.0,10.8772,10.8945,10.6949,10.747,255300.0
2008-10-29 13:30:00,12.39,12.61,12.39,12.57,220600.0,10.7556,10.9466,10.7556,10.9119,220600.0
2008-10-29 14:00:00,12.57,12.59,12.27,12.46,235500.0,10.9119,10.9293,10.6515,10.8164,235500.0
2008-10-29 14:30:00,12.45,12.57,12.29,12.53,191000.0,10.8077,10.9119,10.6688,10.8772,191000.0
2008-10-29 15:00:00,12.51,12.88,12.43,12.7,276300.0,10.8598,11.181,10.7904,11.0247,276300.0
2008-10-29 15:30:00,12.69,12.83,12.45,12.46,484200.0,11.0161,11.1376,10.8077,10.8164,484200.0
2008-10-30 09:30:00,12.81,13.19,12.73,13.06,110700.0,11.1202,11.4501,11.0508,11.3373,110700.0
2008-10-30 10:00:00,13.07,13.24,13.06,13.1,85100.0,11.3459,11.4935,11.3373,11.372,85100.0
2008-10-30 10:30:00,13.09,13.09,12.86,13.02,106800.0,11.3633,11.3633,11.1636,11.3025,106800.0
2008-10-30 11:00:00,13.02,13.12,12.94,12.97,97900.0,11.3025,11.3893,11.2331,11.2591,97900.0
2008-10-30 11:30:00,12.97,13.06,12.84,12.88,139900.0,11.2591,11.3373,11.1463,11.181,139900.0
2008-10-30 12:00:00,12.87,12.94,12.8,12.82,86700.0,11.1723,11.2331,11.1116,11.1289,86700.0
2008-10-30 12:30:00,12.83,12.91,12.69,12.7,127200.0,11.1376,11.207,11.0161,11.0247,127200.0
2008-10-30 13:00:00,12.7,12.8,12.64,12.7,123500.0,11.0247,11.1116,10.9727,11.0247,123500.0
2008-10-30 13:30:00,12.7,12.71,12.52,12.58,178900.0,11.0247,11.0334,10.8685,10.9206,178900.0
2008-10-30 14:00:00,12.58,12.62,12.49,12.61,192800.0,10.9206,10.9553,10.8424,10.9466,192800.0
2008-10-30 14:30:00,12.61,12.66,12.47,12.62,252400.0,10.9466,10.99,10.8251,10.9553,252400.0
2008-10-30 15:00:00,12.61,12.77,12.57,12.64,170400.0,10.9466,11.0855,10.9119,10.9727,170400.0
2008-10-30 15:30:00,12.65,12.86,12.43,12.74,478800.0,10.9813,11.1636,10.7904,11.0595,478800.0
2008-10-31 09:30:00,12.69,12.82,12.53,12.7,100700.0,11.0161,11.1289,10.8772,11.0247,100700.0
2008-10-31 10:00:00,12.7,12.76,12.56,12.65,103900.0,11.0247,11.0768,10.9032,10.9813,103900.0
2008-10-31 10:30:00,12.64,12.68,12.31,12.46,153800.0,10.9727,11.0074,10.6862,10.8164,153800.0
2008-10-31 11:00:00,12.47,12.58,12.43,12.47,126200.0,10.8251,10.9206,10.7904,10.8251,126200.0
2008-10-31 11:30:00,12.47,12.51,12.41,12.44,79500.0,10.8251,10.8598,10.773,10.799,79500.0
2008-10-31 12:00:00,12.45,12.5,12.42,12.43,62300.0,10.8077,10.8511,10.7817,10.7904,62300.0
2008-10-31 12:30:00,12.43,12.49,12.42,12.45,92400.0,10.7904,10.8424,10.7817,10.8077,92400.0
2008-10-31 13:00:00,12.45,12.48,12.42,12.45,186800.0,10.8077,10.8338,10.7817,10.8077,186800.0
2008-10-31 13:30:00,12.45,12.46,12.43,12.45,183900.0,10.8077,10.8164,10.7904,10.8077,183900.0
2008-10-31 14:00:00,12.45,12.46,12.31,12.33,142200.0,10.8077,10.8164,10.6862,10.7035,142200.0
2008-10-31 14:30:00,12.32,12.4,12.27,12.39,131700.0,10.6949,10.7643,10.6515,10.7556,131700.0
2008-10-31 15:00:00,12.4,12.43,12.12,12.22,202400.0,10.7643,10.7904,10.5212,10.6081,202400.0
2008-10-31 15:30:00,12.21,12.57,12.17,12.52,985700.0,10.5994,10.9119,10.5647,10.8685,985700.0
2008-11-03 09:30:00,12.37,12.93,12.37,12.87,134700.0,10.7383,11.2244,10.7383,11.1723,134700.0
2008-11-03 10:00:00,12.87,12.91,12.68,12.84,441800.0,11.1723,11.207,11.0074,11.1463,441800.0
2008-11-03 10:30:00,12.84,13.02,12.82,12.99,266500.0,11.1463,11.3025,11.1289,11.2765,266500.0
2008-11-03 11:00:00,12.98,12.99,12.83,12.88,147900.0,11.2678,11.2765,11.1376,11.181,147900.0
2008-11-03 11:30:00,12.89,12.91,12.84,12.84,143700.0,11.1897,11.207,11.1463,11.1463,143700.0
2008-11-03 12:00:00,12.84,12.85,12.76,12.82,166500.0,11.1463,11.155,11.0768,11.1289,166500.0
2008-11-03 12:30:00,12.82,12.82,12.75,12.82,138200.0,11.1289,11.1289,11.0681,11.1289,138200.0
2008-11-03 13:00:00,12.81,12.84,12.8,12.8,49000.0,11.1202,11.1463,11.1116,11.1116,49000.0
2008-11-03 13:30:00,12.81,12.81,12.69,12.69,64500.0,11.1202,11.1202,11.0161,11.0161,64500.0
2008-11-03 14:00:00,12.7,12.73,12.67,12.7,130100.0,11.0247,11.0508,10.9987,11.0247,130100.0
2008-11-03 14:30:00,12.7,12.84,12.69,12.72,315400.0,11.0247,11.1463,11.0161,11.0421,315400.0
2008-11-03 15:00:00,12.73,12.74,12.62,12.67,190500.0,11.0508,11.0595,10.9553,10.9987,190500.0
2008-11-03 15:30:00,12.66,12.75,12.66,12.72,364000.0,10.99,11.0681,10.99,11.0421,364000.0
2008-11-04 09:30:00,12.95,13.38,12.95,13.25,283600.0,11.2418,11.615,11.2418,11.5022,283600.0
2008-11-04 10:00:00,13.24,13.32,13.16,13.31,232500.0,11.4935,11.563,11.4241,11.5543,232500.0
2008-11-04 10:30:00,13.31,13.5,13.31,13.37,151900.0,11.5543,11.7192,11.5543,11.6064,151900.0
2008-11-04 11:00:00,13.38,13.46,13.38,13.4,148100.0,11.615,11.6845,11.615,11.6324,148100.0
2008-11-04 11:30:00,13.39,13.44,13.37,13.4,162500.0,11.6237,11.6671,11.6064,11.6324,162500.0
2008-11-04 12:00:00,13.4,13.44,13.35,13.41,183400.0,11.6324,11.6671,11.589,11.6411,183400.0
2008-11-04 12:30:00,13.42,13.46,13.41,13.46,133000.0,11.6498,11.6845,11.6411,11.6845,133000.0
2008-11-04 13:00:00,13.46,13.48,13.43,13.44,138200.0,11.6845,11.7019,11.6584,11.6671,138200.0
2008-11-04 13:30:00,13.44,13.44,13.35,13.36,93000.0,11.6671,11.6671,11.589,11.5977,93000.0
2008-11-04 14:00:00,13.36,13.36,13.24,13.3,172200.0,11.5977,11.5977,11.4935,11.5456,172200.0
2008-11-04 14:30:00,13.3,13.34,13.22,13.24,188400.0,11.5456,11.5803,11.4761,11.4935,188400.0
2008-11-04 15:00:00,13.23,13.23,13.13,13.2,328100.0,11.4848,11.4848,11.398,11.4588,328100.0
2008-11-04 15:30:00,13.2,13.3,13.19,13.22,663700.0,11.4588,11.5456,11.4501,11.4761,663700.0
2008-11-05 09:30:00,13.19,13.25,13.09,13.23,444300.0,11.4501,11.5022,11.3633,11.4848,444300.0
2008-11-05 10:00:00,13.22,13.37,13.2,13.37,284500.0,11.4761,11.6064,11.4588,11.6064,284500.0
2008-11-05 10:30:00,13.39,13.4,13.3,13.35,110800.0,11.6237,11.6324,11.5456,11.589,110800.0
2008-11-05 11:00:00,13.36,13.4,13.33,13.35,100900.0,11.5977,11.6324,11.5716,11.589,100900.0
2008-11-05 11:30:00,13.35,13.38,13.3,13.31,94700.0,11.589,11.615,11.5456,11.5543,94700.0
2008-11-05 12:00:00,13.31,13.32,13.14,13.14,77000.0,11.5543,11.563,11.4067,11.4067,77000.0
2008-11-05 12:30:00,13.14,13.17,12.99,13.1,105400.0,11.4067,11.4327,11.2765,11.372,105400.0
2008-11-05 13:00:00,13.1,13.11,13.06,13.08,47500.0,11.372,11.3807,11.3373,11.3546,47500.0
2008-11-05 13:30:00,13.08,13.08,12.98,12.99,233100.0,11.3546,11.3546,11.2678,11.2765,233100.0
2008-11-05 14:00:00,12.99,13.02,12.96,12.99,902000.0,11.2765,11.3025,11.2504,11.2765,902000.0
2008-11-05 14:30:00,12.98,13.01,12.92,12.94,140200.0,11.2678,11.2938,11.2157,11.2331,140200.0
2008-11-05 15:00:00,12.94,12.98,12.83,12.85,102200.0,11.2331,11.2678,11.1376,11.155,102200.0
2008-11-05 15:30:00,12.85,12.88,12.65,12.72,234600.0,11.155,11.181,10.9813,11.0421,234600.0
2008-11-06 09:30:00,12.63,12.7,12.59,12.63,122600.0,10.964,11.0247,10.9293,10.964,122600.0
2008-11-06 10:00:00,12.62,12.86,12.51,12.77,167800.0,10.9553,11.1636,10.8598,11.0855,167800.0
2008-11-06 10:30:00,12.77,12.85,12.68,12.78,139900.0,11.0855,11.155,11.0074,11.0942,139900.0
2008-11-06 11:00:00,12.78,12.81,12.64,12.69,97300.0,11.0942,11.1202,10.9727,11.0161,97300.0
2008-11-06 11:30:00,12.69,12.7,12.61,12.67,71400.0,11.0161,11.0247,10.9466,10.9987,71400.0
2008-11-06 12:00:00,12.67,12.67,12.46,12.47,74800.0,10.9987,10.9987,10.8164,10.8251,74800.0
2008-11-06 12:30:00,12.48,12.5,12.41,12.48,84700.0,10.8338,10.8511,10.773,10.8338,84700.0
2008-11-06 13:00:00,12.48,12.49,12.32,12.34,89200.0,10.8338,10.8424,10.6949,10.7122,89200.0
2008-11-06 13:30:00,12.35,12.35,12.14,12.31,148500.0,10.7209,10.7209,10.5386,10.6862,148500.0
2008-11-06 14:00:00,12.3,12.45,12.3,12.38,90000.0,10.6775,10.8077,10.6775,10.747,90000.0
2008-11-06 14:30:00,12.37,12.55,12.37,12.53,149500.0,10.7383,10.8945,10.7383,10.8772,149500.0
2008-11-06 15:00:00,12.54,12.59,12.43,12.57,364900.0,10.8858,10.9293,10.7904,10.9119,364900.0
2008-11-06 15:30:00,12.57,12.6,12.39,12.46,441000.0,10.9119,10.9379,10.7556,10.8164,441000.0
2008-11-07 09:30:00,12.61,12.7,12.41,12.54,59100.0,10.9466,11.0247,10.773,10.8858,59100.0
2008-11-07 10:00:00,12.55,12.73,12.53,12.73,530300.0,10.8945,11.0508,10.8772,11.0508,530300.0
2008-11-07 10:30:00,12.73,12.8,12.67,12.78,137400.0,11.0508,11.1116,10.9987,11.0942,137400.0
2008-11-07 11:00:00,12.78,12.83,12.69,12.7,103400.0,11.0942,11.1376,11.0161,11.0247,103400.0
2008-11-07 11:30:00,12.7,12.89,12.69,12.89,123300.0,11.0247,11.1897,11.0161,11.1897,123300.0
2008-11-07 12:00:00,12.89,12.92,12.77,12.77,156600.0,11.1897,11.2157,11.0855,11.0855,156600.0
2008-11-07 12:30:00,12.77,12.79,12.71,12.73,52200.0,11.0855,11.1029,11.0334,11.0508,52200.0
2008-11-07 13:00:00,12.74,12.8,12.74,12.76,101900.0,11.0595,11.1116,11.0595,11.0768,101900.0
2008-11-07 13:30:00,12.76,12.77,12.61,12.62,102400.0,11.0768,11.0855,10.9466,10.9553,102400.0
2008-11-07 14:00:00,12.63,12.66,12.57,12.59,106100.0,10.964,10.99,10.9119,10.9293,106100.0
2008-11-07 14:30:00,12.59,12.73,12.54,12.54,170900.0,10.9293,11.0508,10.8858,10.8858,170900.0
2008-11-07 15:00:00,12.54,12.57,12.42,12.43,208600.0,10.8858,10.9119,10.7817,10.7904,208600.0
2008-11-07 15:30:00,12.44,12.65,12.41,12.65,450400.0,10.799,10.9813,10.773,10.9813,450400.0
2008-11-10 09:30:00,12.83,12.92,12.69,12.7,99900.0,11.1376,11.2157,11.0161,11.0247,99900.0
2008-11-10 10:00:00,12.69,12.7,12.55,12.65,158300.0,11.0161,11.0247,10.8945,10.9813,158300.0
2008-11-10 10:30:00,12.65,12.75,12.63,12.68,415400.0,10.9813,11.0681,10.964,11.0074,415400.0
2008-11-10 11:00:00,12.68,12.71,12.61,12.71,143400.0,11.0074,11.0334,10.9466,11.0334,143400.0
2008-11-10 11:30:00,12.7,12.72,12.55,12.59,108500.0,11.0247,11.0421,10.8945,10.9293,108500.0
2008-11-10 12:00:00,12.6,12.61,12.5,12.54,89800.0,10.9379,10.9466,10.8511,10.8858,89800.0
2008-11-10 12:30:00,12.54,12.54,12.43,12.47,85500.0,10.8858,10.8858,10.7904,10.8251,85500.0
2008-11-10 13:00:00,12.47,12.52,12.46,12.52,99000.0,10.8251,10.8685,10.8164,10.8685,99000.0
2008-11-10 13:30:00,12.52,12.6,12.49,12.58,121200.0,10.8685,10.9379,10.8424,10.9206,121200.0
2008-11-10 14:00:00,12.57,12.58,12.5,12.54,94800.0,10.9119,10.9206,10.8511,10.8858,94800.0
2008-11-10 14:30:00,12.54,12.56,12.41,12.51,128800.0,10.8858,10.9032,10.773,10.8598,128800.0
2008-11-10 15:00:00,12.52,12.57,12.41,12.49,198400.0,10.8685,10.9119,10.773,10.8424,198400.0
2008-11-10 15:30:00,12.49,12.58,12.39,12.58,353100.0,10.8424,10.9206,10.7556,10.9206,353100.0
2008-11-11 09:30:00,12.43,12.54,11.9,11.9,155900.0,10.7904,10.8858,10.3303,10.3303,155900.0
2008-11-11 10:00:00,11.9,11.96,11.85,11.9,174100.0,10.3303,10.3824,10.2869,10.3303,174100.0
2008-11-11 10:30:00,11.89,11.96,11.76,11.85,115000.0,10.3216,10.3824,10.2087,10.2869,115000.0
2008-11-11 11:00:00,11.85,11.98,11.81,11.94,75800.0,10.2869,10.3997,10.2521,10.365,75800.0
2008-11-11 11:30:00,11.95,12.07,11.9,11.99,95800.0,10.3737,10.4778,10.3303,10.4084,95800.0
2008-11-11 12:00:00,11.98,11.99,11.84,11.85,77700.0,10.3997,10.4084,10.2782,10.2869,77700.0
2008-11-11 12:30:00,11.85,12.02,11.85,12.02,63500.0,10.2869,10.4344,10.2869,10.4344,63500.0
2008-11-11 13:00:00,12.02,12.08,12.0,12.03,69500.0,10.4344,10.4865,10.4171,10.4431,69500.0
2008-11-11 13:30:00,12.02,12.2,11.99,12.2,80500.0,10.4344,10.5907,10.4084,10.5907,80500.0
2008-11-11 14:00:00,12.2,12.44,12.14,12.43,160200.0,10.5907,10.799,10.5386,10.7904,160200.0
2008-11-11 14:30:00,12.43,12.46,12.12,12.12,237300.0,10.7904,10.8164,10.5212,10.5212,237300.0
2008-11-11 15:00:00,12.13,12.22,12.11,12.16,189300.0,10.5299,10.6081,10.5126,10.556,189300.0
2008-11-11 15:30:00,12.15,12.16,11.95,12.02,451600.0,10.5473,10.556,10.3737,10.4344,451600.0
2008-11-12 09:30:00,11.85,11.88,11.51,11.51,189100.0,10.2869,10.3129,9.9917,9.9917,189100.0
2008-11-12 10:00:00,11.51,11.52,11.25,11.27,211900.0,9.9917,10.0004,9.766,9.7834,211900.0
2008-11-12 10:30:00,11.27,11.32,11.1,11.12,155000.0,9.7834,9.8268,9.6358,9.6532,155000.0
2008-11-12 11:00:00,11.12,11.18,10.99,11.15,137100.0,9.6532,9.7052,9.5403,9.6792,137100.0
2008-11-12 11:30:00,11.16,11.18,11.05,11.16,108300.0,9.6879,9.7052,9.5924,9.6879,108300.0
2008-11-12 12:00:00,11.16,11.17,11.01,11.16,97600.0,9.6879,9.6966,9.5577,9.6879,97600.0
2008-11-12 12:30:00,11.16,11.34,11.14,11.29,173100.0,9.6879,9.8441,9.6705,9.8007,173100.0
2008-11-12 13:00:00,11.3,11.33,11.25,11.26,109800.0,9.8094,9.8355,9.766,9.7747,109800.0
2008-11-12 13:30:00,11.27,11.35,11.21,11.22,139100.0,9.7834,9.8528,9.7313,9.74,139100.0
2008-11-12 14:00:00,11.23,11.26,11.11,11.12,117700.0,9.7486,9.7747,9.6445,9.6532,117700.0
2008-11-12 14:30:00,11.12,11.15,10.95,10.97,259100.0,9.6532,9.6792,9.5056,9.5229,259100.0
2008-11-12 15:00:00,10.98,11.0,10.84,10.89,312500.0,9.5316,9.549,9.4101,9.4535,312500.0
2008-11-12 15:30:00,10.88,10.92,10.72,10.82,694700.0,9.4448,9.4795,9.3059,9.3927,694700.0
2008-11-13 09:30:00,11.14,11.49,10.95,11.05,298200.0,9.6705,9.9744,9.5056,9.5924,298200.0
2008-11-13 10:00:00,11.04,11.4,11.04,11.31,425500.0,9.5837,9.8962,9.5837,9.8181,425500.0
2008-11-13 10:30:00,11.31,11.31,11.02,11.12,560600.0,9.8181,9.8181,9.5664,9.6532,560600.0
2008-11-13 11:00:00,11.11,11.22,11.07,11.14,395200.0,9.6445,9.74,9.6098,9.6705,395200.0
2008-11-13 11:30:00,11.14,11.21,11.1,11.13,373100.0,9.6705,9.7313,9.6358,9.6618,373100.0
2008-11-13 12:00:00,11.13,11.15,11.09,11.09,215900.0,9.6618,9.6792,9.6271,9.6271,215900.0
2008-11-13 12:30:00,11.09,11.12,10.85,10.85,392500.0,9.6271,9.6532,9.4188,9.4188,392500.0
2008-11-13 13:00:00,10.85,11.13,10.81,11.01,494200.0,9.4188,9.6618,9.3841,9.5577,494200.0
2008-11-13 13:30:00,11.01,11.08,10.92,11.0,378600.0,9.5577,9.6184,9.4795,9.549,378600.0
2008-11-13 14:00:00,11.01,11.2,10.95,11.17,360900.0,9.5577,9.7226,9.5056,9.6966,360900.0
2008-11-13 14:30:00,11.17,11.48,11.12,11.36,447400.0,9.6966,9.9657,9.6532,9.8615,447400.0
2008-11-13 15:00:00,11.35,11.38,11.15,11.31,523400.0,9.8528,9.8789,9.6792,9.8181,523400.0
2008-11-13 15:30:00,11.32,11.58,11.28,11.57,896800.0,9.8268,10.0525,9.7921,10.0438,896800.0
2008-11-14 09:30:00,11.33,11.59,10.66,11.46,215300.0,9.8355,10.0612,9.2538,9.9483,215300.0
2008-11-14 10:00:00,11.47,11.55,11.42,11.48,382100.0,9.957,10.0264,9.9136,9.9657,382100.0
2008-11-14 10:30:00,11.49,11.57,11.3,11.43,208900.0,9.9744,10.0438,9.8094,9.9223,208900.0
2008-11-14 11:00:00,11.43,11.43,11.24,11.24,211300.0,9.9223,9.9223,9.7573,9.7573,211300.0
2008-11-14 11:30:00,11.23,11.39,11.22,11.32,145300.0,9.7486,9.8875,9.74,9.8268,145300.0
2008-11-14 12:00:00,11.32,11.33,11.12,11.17,172100.0,9.8268,9.8355,9.6532,9.6966,172100.0
2008-11-14 12:30:00,11.17,11.37,11.13,11.33,175900.0,9.6966,9.8702,9.6618,9.8355,175900.0
2008-11-14 13:00:00,11.32,11.4,11.21,11.38,202100.0,9.8268,9.8962,9.7313,9.8789,202100.0
2008-11-14 13:30:00,11.38,11.47,11.29,11.41,246100.0,9.8789,9.957,9.8007,9.9049,246100.0
2008-11-14 14:00:00,11.4,11.8,11.35,11.61,442200.0,9.8962,10.2435,9.8528,10.0785,442200.0
2008-11-14 14:30:00,11.61,11.92,11.56,11.9,360900.0,10.0785,10.3476,10.0351,10.3303,360900.0
2008-11-14 15:00:00,11.91,11.97,11.59,11.65,468900.0,10.339,10.391,10.0612,10.1132,468900.0
2008-11-14 15:30:00,11.64,11.66,11.48,11.48,565800.0,10.1046,10.1219,9.9657,9.9657,565800.0
2008-11-17 09:30:00,11.38,11.42,11.23,11.38,191300.0,9.8789,9.9136,9.7486,9.8789,191300.0
2008-11-17 10:00:00,11.38,11.48,11.26,11.48,190600.0,9.8789,9.9657,9.7747,9.9657,190600.0
2008-11-17 10:30:00,11.48,11.68,11.44,11.53,225300.0,9.9657,10.1393,9.9309,10.0091,225300.0
2008-11-17 11:00:00,11.54,11.73,11.54,11.62,118900.0,10.0178,10.1827,10.0178,10.0872,118900.0
2008-11-17 11:30:00,11.63,11.63,11.49,11.62,92400.0,10.0959,10.0959,9.9744,10.0872,92400.0
2008-11-17 12:00:00,11.62,11.78,11.58,11.77,135300.0,10.0872,10.2261,10.0525,10.2174,135300.0
2008-11-17 12:30:00,11.78,11.84,11.71,11.76,71100.0,10.2261,10.2782,10.1653,10.2087,71100.0
2008-11-17 13:00:00,11.75,11.76,11.58,11.64,92000.0,10.2001,10.2087,10.0525,10.1046,92000.0
2008-11-17 13:30:00,11.63,11.64,11.5,11.59,61900.0,10.0959,10.1046,9.983,10.0612,61900.0
2008-11-17 14:00:00,11.59,11.6,11.48,11.48,114700.0,10.0612,10.0698,9.9657,9.9657,114700.0
2008-11-17 14:30:00,11.48,11.59,11.47,11.5,147600.0,9.9657,10.0612,9.957,9.983,147600.0
2008-11-17 15:00:00,11.5,11.62,11.43,11.45,209500.0,9.983,10.0872,9.9223,9.9396,209500.0
2008-11-17 15:30:00,11.45,11.52,11.31,11.32,268700.0,9.9396,10.0004,9.8181,9.8268,268700.0
2008-11-18 09:30:00,11.22,11.39,11.13,11.23,121100.0,9.74,9.8875,9.6618,9.7486,121100.0
2008-11-18 10:00:00,11.23,11.66,11.2,11.65,216600.0,9.7486,10.1219,9.7226,10.1132,216600.0
2008-11-18 10:30:00,11.65,11.68,11.51,11.51,121500.0,10.1132,10.1393,9.9917,9.9917,121500.0
2008-11-18 11:00:00,11.51,11.55,11.43,11.52,86500.0,9.9917,10.0264,9.9223,10.0004,86500.0
2008-11-18 11:30:00,11.52,11.79,11.5,11.78,114400.0,10.0004,10.2348,9.983,10.2261,114400.0
2008-11-18 12:00:00,11.77,11.77,11.57,11.57,74000.0,10.2174,10.2174,10.0438,10.0438,74000.0
2008-11-18 12:30:00,11.58,11.58,11.48,11.58,131500.0,10.0525,10.0525,9.9657,10.0525,131500.0
2008-11-18 13:00:00,11.57,11.58,11.49,11.53,168000.0,10.0438,10.0525,9.9744,10.0091,168000.0
2008-11-18 13:30:00,11.53,11.73,11.5,11.72,296000.0,10.0091,10.1827,9.983,10.174,296000.0
2008-11-18 14:00:00,11.72,11.74,11.54,11.58,519500.0,10.174,10.1914,10.0178,10.0525,519500.0
2008-11-18 14:30:00,11.59,11.67,11.52,11.6,390900.0,10.0612,10.1306,10.0004,10.0698,390900.0
2008-11-18 15:00:00,11.61,12.04,11.58,12.01,660800.0,10.0785,10.4518,10.0525,10.4258,660800.0
2008-11-18 15:30:00,12.01,12.19,11.96,12.18,1030500.0,10.4258,10.582,10.3824,10.5733,1030500.0
2008-11-19 09:30:00,12.13,12.3,11.95,12.18,232200.0,10.5299,10.6775,10.3737,10.5733,232200.0
2008-11-19 10:00:00,12.18,12.34,12.12,12.16,372500.0,10.5733,10.7122,10.5212,10.556,372500.0
2008-11-19 10:30:00,12.16,12.16,11.99,12.01,289300.0,10.556,10.556,10.4084,10.4258,289300.0
2008-11-19 11:00:00,12.0,12.13,11.97,11.97,164100.0,10.4171,10.5299,10.391,10.391,164100.0
2008-11-19 11:30:00,11.98,12.09,11.91,12.08,161000.0,10.3997,10.4952,10.339,10.4865,161000.0
2008-11-19 12:00:00,12.07,12.13,11.93,11.95,285000.0,10.4778,10.5299,10.3563,10.3737,285000.0
2008-11-19 12:30:00,11.95,12.08,11.94,12.05,195200.0,10.3737,10.4865,10.365,10.4605,195200.0
2008-11-19 13:00:00,12.05,12.06,11.89,11.91,167000.0,10.4605,10.4692,10.3216,10.339,167000.0
2008-11-19 13:30:00,11.9,11.99,11.84,11.91,201800.0,10.3303,10.4084,10.2782,10.339,201800.0
2008-11-19 14:00:00,11.91,12.04,11.86,11.98,316500.0,10.339,10.4518,10.2955,10.3997,316500.0
2008-11-19 14:30:00,11.98,12.09,11.89,12.01,421700.0,10.3997,10.4952,10.3216,10.4258,421700.0
2008-11-19 15:00:00,12.02,12.13,11.95,12.02,662600.0,10.4344,10.5299,10.3737,10.4344,662600.0
2008-11-19 15:30:00,12.02,12.03,11.82,11.95,1268000.0,10.4344,10.4431,10.2608,10.3737,1268000.0
2008-11-20 09:30:00,11.75,12.04,11.66,11.96,274500.0,10.2001,10.4518,10.1219,10.3824,274500.0
2008-11-20 10:00:00,11.96,12.2,11.92,12.16,225000.0,10.3824,10.5907,10.3476,10.556,225000.0
2008-11-20 10:30:00,12.15,12.8,12.15,12.64,673200.0,10.5473,11.1116,10.5473,10.9727,673200.0
2008-11-20 11:00:00,12.66,12.91,12.65,12.77,438900.0,10.99,11.207,10.9813,11.0855,438900.0
2008-11-20 11:30:00,12.77,12.95,12.7,12.89,582300.0,11.0855,11.2418,11.0247,11.1897,582300.0
2008-11-20 12:00:00,12.87,13.13,12.77,13.05,414900.0,11.1723,11.398,11.0855,11.3286,414900.0
2008-11-20 12:30:00,13.04,13.1,12.87,12.89,380600.0,11.3199,11.372,11.1723,11.1897,380600.0
2008-11-20 13:00:00,12.88,12.93,12.72,12.8,240300.0,11.181,11.2244,11.0421,11.1116,240300.0
2008-11-20 13:30:00,12.8,12.81,12.63,12.72,289300.0,11.1116,11.1202,10.964,11.0421,289300.0
2008-11-20 14:00:00,12.73,12.75,12.44,12.45,250600.0,11.0508,11.0681,10.799,10.8077,250600.0
2008-11-20 14:30:00,12.46,12.51,12.33,12.39,394800.0,10.8164,10.8598,10.7035,10.7556,394800.0
2008-11-20 15:00:00,12.39,12.46,12.25,12.3,511900.0,10.7556,10.8164,10.6341,10.6775,511900.0
2008-11-20 15:30:00,12.29,12.34,11.96,12.02,793200.0,10.6688,10.7122,10.3824,10.4344,793200.0
2008-11-21 09:30:00,12.34,12.34,11.78,11.93,336500.0,10.7122,10.7122,10.2261,10.3563,336500.0
2008-11-21 10:00:00,11.94,11.95,11.74,11.77,192800.0,10.365,10.3737,10.1914,10.2174,192800.0
2008-11-21 10:30:00,11.78,11.81,11.61,11.63,198400.0,10.2261,10.2521,10.0785,10.0959,198400.0
2008-11-21 11:00:00,11.62,11.67,11.31,11.57,323200.0,10.0872,10.1306,9.8181,10.0438,323200.0
2008-11-21 11:30:00,11.58,11.62,11.42,11.43,178400.0,10.0525,10.0872,9.9136,9.9223,178400.0
2008-11-21 12:00:00,11.42,11.61,11.36,11.6,183000.0,9.9136,10.0785,9.8615,10.0698,183000.0
2008-11-21 12:30:00,11.6,11.78,11.59,11.61,115700.0,10.0698,10.2261,10.0612,10.0785,115700.0
2008-11-21 13:00:00,11.6,11.63,11.48,11.5,100300.0,10.0698,10.0959,9.9657,9.983,100300.0
2008-11-21 13:30:00,11.5,11.57,11.33,11.33,109800.0,9.983,10.0438,9.8355,9.8355,109800.0
2008-11-21 14:00:00,11.33,11.5,11.31,11.39,164100.0,9.8355,9.983,9.8181,9.8875,164100.0
2008-11-21 14:30:00,11.39,11.39,11.14,11.18,366800.0,9.8875,9.8875,9.6705,9.7052,366800.0
2008-11-21 15:00:00,11.19,11.83,11.19,11.8,370000.0,9.7139,10.2695,9.7139,10.2435,370000.0
2008-11-21 15:30:00,11.8,12.19,11.78,12.12,560700.0,10.2435,10.582,10.2261,10.5212,560700.0
2008-11-24 09:30:00,12.39,12.4,11.83,11.93,193700.0,10.7556,10.7643,10.2695,10.3563,193700.0
2008-11-24 10:00:00,11.92,12.02,11.89,11.94,280800.0,10.3476,10.4344,10.3216,10.365,280800.0
2008-11-24 10:30:00,11.94,12.17,11.9,12.17,254500.0,10.365,10.5647,10.3303,10.5647,254500.0
2008-11-24 11:00:00,12.18,12.28,12.08,12.19,202300.0,10.5733,10.6601,10.4865,10.582,202300.0
2008-11-24 11:30:00,12.19,12.26,12.11,12.14,195100.0,10.582,10.6428,10.5126,10.5386,195100.0
2008-11-24 12:00:00,12.14,12.17,11.92,11.96,170300.0,10.5386,10.5647,10.3476,10.3824,170300.0
2008-11-24 12:30:00,11.95,12.17,11.95,12.17,154000.0,10.3737,10.5647,10.3737,10.5647,154000.0
2008-11-24 13:00:00,12.18,12.18,12.07,12.17,152000.0,10.5733,10.5733,10.4778,10.5647,152000.0
2008-11-24 13:30:00,12.16,12.26,12.12,12.23,205000.0,10.556,10.6428,10.5212,10.6167,205000.0
2008-11-24 14:00:00,12.24,12.24,12.02,12.18,197500.0,10.6254,10.6254,10.4344,10.5733,197500.0
2008-11-24 14:30:00,12.18,12.23,12.03,12.11,246900.0,10.5733,10.6167,10.4431,10.5126,246900.0
2008-11-24 15:00:00,12.11,12.32,12.07,12.25,457600.0,10.5126,10.6949,10.4778,10.6341,457600.0
2008-11-24 15:30:00,12.25,12.41,12.11,12.13,867600.0,10.6341,10.773,10.5126,10.5299,867600.0
2008-11-25 09:30:00,12.3,12.35,11.98,12.11,357000.0,10.6775,10.7209,10.3997,10.5126,357000.0
2008-11-25 10:00:00,12.11,12.19,11.8,11.88,316000.0,10.5126,10.582,10.2435,10.3129,316000.0
2008-11-25 10:30:00,11.89,11.91,11.72,11.74,169000.0,10.3216,10.339,10.174,10.1914,169000.0
2008-11-25 11:00:00,11.74,11.85,11.6,11.85,178200.0,10.1914,10.2869,10.0698,10.2869,178200.0
2008-11-25 11:30:00,11.84,11.92,11.76,11.79,157500.0,10.2782,10.3476,10.2087,10.2348,157500.0
2008-11-25 12:00:00,11.79,11.85,11.58,11.62,109700.0,10.2348,10.2869,10.0525,10.0872,109700.0
2008-11-25 12:30:00,11.63,11.68,11.47,11.53,114400.0,10.0959,10.1393,9.957,10.0091,114400.0
2008-11-25 13:00:00,11.54,11.66,11.5,11.65,108100.0,10.0178,10.1219,9.983,10.1132,108100.0
2008-11-25 13:30:00,11.66,11.7,11.6,11.6,93600.0,10.1219,10.1567,10.0698,10.0698,93600.0
2008-11-25 14:00:00,11.6,11.66,11.43,11.44,96000.0,10.0698,10.1219,9.9223,9.9309,96000.0
2008-11-25 14:30:00,11.43,11.62,11.41,11.59,112000.0,9.9223,10.0872,9.9049,10.0612,112000.0
2008-11-25 15:00:00,11.58,11.72,11.51,11.6,180400.0,10.0525,10.174,9.9917,10.0698,180400.0
2008-11-25 15:30:00,11.61,11.8,11.57,11.69,432900.0,10.0785,10.2435,10.0438,10.148,432900.0
2008-11-26 09:30:00,11.48,11.96,11.48,11.87,258800.0,9.9657,10.3824,9.9657,10.3042,258800.0
2008-11-26 10:00:00,11.87,12.13,11.87,12.1,173400.0,10.3042,10.5299,10.3042,10.5039,173400.0
2008-11-26 10:30:00,12.11,12.17,12.09,12.17,159400.0,10.5126,10.5647,10.4952,10.5647,159400.0
2008-11-26 11:00:00,12.17,12.27,11.97,11.97,192800.0,10.5647,10.6515,10.391,10.391,192800.0
2008-11-26 11:30:00,11.97,12.22,11.97,12.15,207300.0,10.391,10.6081,10.391,10.5473,207300.0
2008-11-26 12:00:00,12.15,12.22,12.13,12.19,124000.0,10.5473,10.6081,10.5299,10.582,124000.0
2008-11-26 12:30:00,12.19,12.25,12.16,12.19,152000.0,10.582,10.6341,10.556,10.582,152000.0
2008-11-26 13:00:00,12.19,12.23,12.13,12.2,101400.0,10.582,10.6167,10.5299,10.5907,101400.0
2008-11-26 13:30:00,12.2,12.21,12.09,12.1,217400.0,10.5907,10.5994,10.4952,10.5039,217400.0
2008-11-26 14:00:00,12.1,12.17,12.1,12.14,135500.0,10.5039,10.5647,10.5039,10.5386,135500.0
2008-11-26 14:30:00,12.14,12.32,12.14,12.28,282800.0,10.5386,10.6949,10.5386,10.6601,282800.0
2008-11-26 15:00:00,12.29,12.32,12.22,12.3,252500.0,10.6688,10.6949,10.6081,10.6775,252500.0
2008-11-26 15:30:00,12.3,12.3,12.09,12.18,785500.0,10.6775,10.6775,10.4952,10.5733,785500.0
2008-11-28 09:30:00,12.18,12.19,12.12,12.18,69500.0,10.5733,10.582,10.5212,10.5733,69500.0
2008-11-28 10:00:00,12.18,12.38,12.16,12.32,171100.0,10.5733,10.747,10.556,10.6949,171100.0
2008-11-28 10:30:00,12.33,12.5,12.32,12.49,225000.0,10.7035,10.8511,10.6949,10.8424,225000.0
2008-11-28 11:00:00,12.48,12.6,12.46,12.59,247900.0,10.8338,10.9379,10.8164,10.9293,247900.0
2008-11-28 11:30:00,12.6,12.79,12.58,12.77,138900.0,10.9379,11.1029,10.9206,11.0855,138900.0
2008-11-28 12:00:00,12.77,12.79,12.66,12.68,57000.0,11.0855,11.1029,10.99,11.0074,57000.0
2008-11-28 12:30:00,12.68,12.76,12.61,12.74,173600.0,11.0074,11.0768,10.9466,11.0595,173600.0
2008-11-28 13:00:00,12.76,12.76,12.76,12.76,94400.0,11.0768,11.0768,11.0768,11.0768,94400.0
2008-11-28 13:30:00,12.76,12.76,12.76,12.76,500.0,11.0768,11.0768,11.0768,11.0768,500.0
2008-11-28 14:00:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 14:30:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:00:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-11-28 15:30:00,12.76,12.76,12.76,12.76,0.0,11.0768,11.0768,11.0768,11.0768,0.0
2008-12-01 09:30:00,12.54,12.65,12.05,12.08,156500.0,10.8858,10.9813,10.4605,10.4865,156500.0
2008-12-01 10:00:00,12.08,12.15,12.0,12.04,136900.0,10.4865,10.5473,10.4171,10.4518,136900.0
2008-12-01 10:30:00,12.03,12.21,12.02,12.08,102900.0,10.4431,10.5994,10.4344,10.4865,102900.0
2008-12-01 11:00:00,12.08,12.08,11.98,11.99,118300.0,10.4865,10.4865,10.3997,10.4084,118300.0
2008-12-01 11:30:00,12.0,12.11,11.99,11.99,80800.0,10.4171,10.5126,10.4084,10.4084,80800.0
2008-12-01 12:00:00,11.99,12.02,11.93,11.94,110700.0,10.4084,10.4344,10.3563,10.365,110700.0
2008-12-01 12:30:00,11.94,11.98,11.93,11.96,53100.0,10.365,10.3997,10.3563,10.3824,53100.0
2008-12-01 13:00:00,11.96,12.07,11.96,12.05,126000.0,10.3824,10.4778,10.3824,10.4605,126000.0
2008-12-01 13:30:00,12.06,12.13,11.97,12.01,176800.0,10.4692,10.5299,10.391,10.4258,176800.0
2008-12-01 14:00:00,12.01,12.02,11.83,11.94,266400.0,10.4258,10.4344,10.2695,10.365,266400.0
2008-12-01 14:30:00,11.93,12.01,11.91,11.96,186000.0,10.3563,10.4258,10.339,10.3824,186000.0
2008-12-01 15:00:00,11.97,12.01,11.92,11.97,170900.0,10.391,10.4258,10.3476,10.391,170900.0
2008-12-01 15:30:00,11.97,11.99,11.73,11.79,418800.0,10.391,10.4084,10.1827,10.2348,418800.0
2008-12-02 09:30:00,11.9,11.95,11.54,11.6,127800.0,10.3303,10.3737,10.0178,10.0698,127800.0
2008-12-02 10:00:00,11.61,11.93,11.58,11.92,108400.0,10.0785,10.3563,10.0525,10.3476,108400.0
2008-12-02 10:30:00,11.91,11.98,11.85,11.92,77800.0,10.339,10.3997,10.2869,10.3476,77800.0
2008-12-02 11:00:00,11.92,12.08,11.9,12.07,74400.0,10.3476,10.4865,10.3303,10.4778,74400.0
2008-12-02 11:30:00,12.07,12.11,11.94,12.06,73200.0,10.4778,10.5126,10.365,10.4692,73200.0
2008-12-02 12:00:00,12.05,12.05,11.99,12.02,61500.0,10.4605,10.4605,10.4084,10.4344,61500.0
2008-12-02 12:30:00,12.03,12.04,11.95,12.03,72400.0,10.4431,10.4518,10.3737,10.4431,72400.0
2008-12-02 13:00:00,12.02,12.1,12.0,12.01,68300.0,10.4344,10.5039,10.4171,10.4258,68300.0
2008-12-02 13:30:00,12.01,12.02,11.95,11.98,108000.0,10.4258,10.4344,10.3737,10.3997,108000.0
2008-12-02 14:00:00,11.98,12.0,11.89,11.91,215200.0,10.3997,10.4171,10.3216,10.339,215200.0
2008-12-02 14:30:00,11.91,11.91,11.79,11.89,141100.0,10.339,10.339,10.2348,10.3216,141100.0
2008-12-02 15:00:00,11.88,12.04,11.76,12.04,231200.0,10.3129,10.4518,10.2087,10.4518,231200.0
2008-12-02 15:30:00,12.02,12.17,11.96,12.14,303400.0,10.4344,10.5647,10.3824,10.5386,303400.0
2008-12-03 09:30:00,12.36,12.63,11.86,12.4,306200.0,10.7296,10.964,10.2955,10.7643,306200.0
2008-12-03 10:00:00,12.4,12.58,12.23,12.34,300100.0,10.7643,10.9206,10.6167,10.7122,300100.0
2008-12-03 10:30:00,12.34,12.41,12.29,12.38,147300.0,10.7122,10.773,10.6688,10.747,147300.0
2008-12-03 11:00:00,12.39,12.58,12.33,12.41,118600.0,10.7556,10.9206,10.7035,10.773,118600.0
2008-12-03 11:30:00,12.41,12.7,12.38,12.68,128300.0,10.773,11.0247,10.747,11.0074,128300.0
2008-12-03 12:00:00,12.69,12.69,12.4,12.53,163300.0,11.0161,11.0161,10.7643,10.8772,163300.0
2008-12-03 12:30:00,12.54,12.66,12.47,12.59,135100.0,10.8858,10.99,10.8251,10.9293,135100.0
2008-12-03 13:00:00,12.59,12.64,12.52,12.53,93500.0,10.9293,10.9727,10.8685,10.8772,93500.0
2008-12-03 13:30:00,12.53,12.55,12.34,12.36,132400.0,10.8772,10.8945,10.7122,10.7296,132400.0
2008-12-03 14:00:00,12.36,12.63,12.33,12.59,157900.0,10.7296,10.964,10.7035,10.9293,157900.0
2008-12-03 14:30:00,12.6,12.79,12.52,12.63,214100.0,10.9379,11.1029,10.8685,10.964,214100.0
2008-12-03 15:00:00,12.62,12.78,12.56,12.71,234000.0,10.9553,11.0942,10.9032,11.0334,234000.0
2008-12-03 15:30:00,12.71,12.94,12.64,12.87,366200.0,11.0334,11.2331,10.9727,11.1723,366200.0
2008-12-04 09:30:00,12.79,13.0,12.53,12.83,107700.0,11.1029,11.2852,10.8772,11.1376,107700.0
2008-12-04 10:00:00,12.84,13.05,12.82,12.9,132900.0,11.1463,11.3286,11.1289,11.1984,132900.0
2008-12-04 10:30:00,12.91,13.1,12.85,13.09,83800.0,11.207,11.372,11.155,11.3633,83800.0
2008-12-04 11:00:00,13.1,13.14,12.98,13.07,69800.0,11.372,11.4067,11.2678,11.3459,69800.0
2008-12-04 11:30:00,13.08,13.13,12.96,13.02,105500.0,11.3546,11.398,11.2504,11.3025,105500.0
2008-12-04 12:00:00,13.02,13.14,13.02,13.11,133700.0,11.3025,11.4067,11.3025,11.3807,133700.0
2008-12-04 12:30:00,13.1,13.19,13.07,13.13,71200.0,11.372,11.4501,11.3459,11.398,71200.0
2008-12-04 13:00:00,13.13,13.14,13.03,13.09,104100.0,11.398,11.4067,11.3112,11.3633,104100.0
2008-12-04 13:30:00,13.09,13.23,13.06,13.15,104400.0,11.3633,11.4848,11.3373,11.4154,104400.0
2008-12-04 14:00:00,13.14,13.21,13.03,13.08,123400.0,11.4067,11.4675,11.3112,11.3546,123400.0
2008-12-04 14:30:00,13.08,13.14,12.95,13.03,166500.0,11.3546,11.4067,11.2418,11.3112,166500.0
2008-12-04 15:00:00,13.03,13.08,12.74,12.86,485000.0,11.3112,11.3546,11.0595,11.1636,485000.0
2008-12-04 15:30:00,12.86,13.0,12.73,12.95,534800.0,11.1636,11.2852,11.0508,11.2418,534800.0
2008-12-05 09:30:00,12.83,12.97,12.74,12.87,188500.0,11.1376,11.2591,11.0595,11.1723,188500.0
2008-12-05 10:00:00,12.86,12.86,12.7,12.79,165100.0,11.1636,11.1636,11.0247,11.1029,165100.0
2008-12-05 10:30:00,12.78,12.93,12.71,12.86,114400.0,11.0942,11.2244,11.0334,11.1636,114400.0
2008-12-05 11:00:00,12.84,12.85,12.63,12.65,58200.0,11.1463,11.155,10.964,10.9813,58200.0
2008-12-05 11:30:00,12.66,12.92,12.62,12.87,94000.0,10.99,11.2157,10.9553,11.1723,94000.0
2008-12-05 12:00:00,12.87,12.94,12.8,12.94,61500.0,11.1723,11.2331,11.1116,11.2331,61500.0
2008-12-05 12:30:00,12.94,12.95,12.76,12.89,134700.0,11.2331,11.2418,11.0768,11.1897,134700.0
2008-12-05 13:00:00,12.88,13.06,12.88,12.92,94000.0,11.181,11.3373,11.181,11.2157,94000.0
2008-12-05 13:30:00,12.93,13.17,12.92,13.11,109300.0,11.2244,11.4327,11.2157,11.3807,109300.0
2008-12-05 14:00:00,13.11,13.25,13.05,13.11,128700.0,11.3807,11.5022,11.3286,11.3807,128700.0
2008-12-05 14:30:00,13.12,13.36,13.08,13.25,281300.0,11.3893,11.5977,11.3546,11.5022,281300.0
2008-12-05 15:00:00,13.25,13.4,13.14,13.3,435000.0,11.5022,11.6324,11.4067,11.5456,435000.0
2008-12-05 15:30:00,13.3,13.56,13.29,13.53,657300.0,11.5456,11.7713,11.5369,11.7453,657300.0
2008-12-08 09:30:00,14.0,14.0,13.52,13.52,140400.0,12.1533,12.1533,11.7366,11.7366,140400.0
2008-12-08 10:00:00,13.52,13.76,13.5,13.72,173200.0,11.7366,11.9449,11.7192,11.9102,173200.0
2008-12-08 10:30:00,13.72,14.07,13.71,13.89,182200.0,11.9102,12.214,11.9015,12.0578,182200.0
2008-12-08 11:00:00,13.9,13.92,13.75,13.81,108300.0,12.0664,12.0838,11.9362,11.9883,108300.0
2008-12-08 11:30:00,13.79,13.86,13.72,13.8,175300.0,11.971,12.0317,11.9102,11.9796,175300.0
2008-12-08 12:00:00,13.81,13.98,13.79,13.96,121100.0,11.9883,12.1359,11.971,12.1185,121100.0
2008-12-08 12:30:00,13.96,14.0,13.88,13.93,123700.0,12.1185,12.1533,12.0491,12.0925,123700.0
2008-12-08 13:00:00,13.94,14.01,13.89,13.96,108200.0,12.1012,12.1619,12.0578,12.1185,108200.0
2008-12-08 13:30:00,13.95,13.98,13.89,13.92,141200.0,12.1099,12.1359,12.0578,12.0838,141200.0
2008-12-08 14:00:00,13.93,14.08,13.9,14.01,137200.0,12.0925,12.2227,12.0664,12.1619,137200.0
2008-12-08 14:30:00,14.01,14.1,13.96,14.03,185700.0,12.1619,12.2401,12.1185,12.1793,185700.0
2008-12-08 15:00:00,14.04,14.08,13.97,14.05,222500.0,12.188,12.2227,12.1272,12.1967,222500.0
2008-12-08 15:30:00,14.06,14.09,13.93,13.99,411500.0,12.2053,12.2314,12.0925,12.1446,411500.0
2008-12-09 09:30:00,14.0,14.19,13.78,13.97,114800.0,12.1533,12.3182,11.9623,12.1272,114800.0
2008-12-09 10:00:00,13.97,14.26,13.97,14.22,129200.0,12.1272,12.379,12.1272,12.3442,129200.0
2008-12-09 10:30:00,14.22,14.31,14.21,14.28,141600.0,12.3442,12.4224,12.3356,12.3963,141600.0
2008-12-09 11:00:00,14.28,14.33,14.12,14.14,87000.0,12.3963,12.4397,12.2574,12.2748,87000.0
2008-12-09 11:30:00,14.13,14.35,14.13,14.29,95000.0,12.2661,12.4571,12.2661,12.405,95000.0
2008-12-09 12:00:00,14.3,14.42,14.24,14.31,126000.0,12.4137,12.5179,12.3616,12.4224,126000.0
2008-12-09 12:30:00,14.31,14.49,14.31,14.38,114600.0,12.4224,12.5786,12.4224,12.4831,114600.0
2008-12-09 13:00:00,14.38,14.4,14.3,14.31,122400.0,12.4831,12.5005,12.4137,12.4224,122400.0
2008-12-09 13:30:00,14.31,14.48,14.31,14.36,161100.0,12.4224,12.5699,12.4224,12.4658,161100.0
2008-12-09 14:00:00,14.36,14.37,14.22,14.27,183300.0,12.4658,12.4745,12.3442,12.3876,183300.0
2008-12-09 14:30:00,14.26,14.46,14.24,14.39,298800.0,12.379,12.5526,12.3616,12.4918,298800.0
2008-12-09 15:00:00,14.39,14.48,14.21,14.22,296100.0,12.4918,12.5699,12.3356,12.3442,296100.0
2008-12-09 15:30:00,14.22,14.33,14.18,14.25,748600.0,12.3442,12.4397,12.3095,12.3703,748600.0
2008-12-10 09:30:00,14.38,14.53,14.32,14.46,124700.0,12.4831,12.6133,12.431,12.5526,124700.0
2008-12-10 10:00:00,14.46,14.91,14.46,14.84,157700.0,12.5526,12.9432,12.5526,12.8825,157700.0
2008-12-10 10:30:00,14.85,14.89,14.67,14.85,167600.0,12.8911,12.9259,12.7349,12.8911,167600.0
2008-12-10 11:00:00,14.85,15.0,14.79,14.82,209900.0,12.8911,13.0213,12.839,12.8651,209900.0
2008-12-10 11:30:00,14.83,14.9,14.71,14.83,63300.0,12.8738,12.9345,12.7696,12.8738,63300.0
2008-12-10 12:00:00,14.81,14.94,14.72,14.75,103600.0,12.8564,12.9693,12.7783,12.8043,103600.0
2008-12-10 12:30:00,14.74,14.77,14.66,14.67,58700.0,12.7956,12.8217,12.7262,12.7349,58700.0
2008-12-10 13:00:00,14.66,14.84,14.65,14.76,129200.0,12.7262,12.8825,12.7175,12.813,129200.0
2008-12-10 13:30:00,14.77,14.81,14.48,14.5,183900.0,12.8217,12.8564,12.5699,12.5873,183900.0
2008-12-10 14:00:00,14.5,14.58,14.44,14.52,167700.0,12.5873,12.6568,12.5352,12.6047,167700.0
2008-12-10 14:30:00,14.52,14.62,14.48,14.59,189200.0,12.6047,12.6915,12.5699,12.6654,189200.0
2008-12-10 15:00:00,14.58,14.79,14.55,14.76,302900.0,12.6568,12.839,12.6307,12.813,302900.0
2008-12-10 15:30:00,14.76,15.04,14.71,14.95,716400.0,12.813,13.0561,12.7696,12.9779,716400.0
2008-12-11 09:30:00,14.79,15.1,14.57,14.62,209700.0,12.839,13.1082,12.6481,12.6915,209700.0
2008-12-11 10:00:00,14.62,14.68,14.51,14.63,300500.0,12.6915,12.7436,12.596,12.7002,300500.0
2008-12-11 10:30:00,14.64,14.8,14.62,14.74,198800.0,12.7088,12.8477,12.6915,12.7956,198800.0
2008-12-11 11:00:00,14.75,14.78,14.61,14.66,107500.0,12.8043,12.8304,12.6828,12.7262,107500.0
2008-12-11 11:30:00,14.67,14.94,14.65,14.91,118700.0,12.7349,12.9693,12.7175,12.9432,118700.0
2008-12-11 12:00:00,14.92,14.99,14.82,14.84,150400.0,12.9519,13.0127,12.8651,12.8825,150400.0
2008-12-11 12:30:00,14.84,15.01,14.83,14.99,99400.0,12.8825,13.03,12.8738,13.0127,99400.0
2008-12-11 13:00:00,14.98,14.99,14.79,14.82,111000.0,13.004,13.0127,12.839,12.8651,111000.0
2008-12-11 13:30:00,14.83,14.93,14.8,14.81,97600.0,12.8738,12.9606,12.8477,12.8564,97600.0
2008-12-11 14:00:00,14.8,14.87,14.75,14.79,92600.0,12.8477,12.9085,12.8043,12.839,92600.0
2008-12-11 14:30:00,14.8,14.85,14.59,14.6,152500.0,12.8477,12.8911,12.6654,12.6741,152500.0
2008-12-11 15:00:00,14.6,14.62,14.46,14.48,225100.0,12.6741,12.6915,12.5526,12.5699,225100.0
2008-12-11 15:30:00,14.48,14.5,14.31,14.47,563300.0,12.5699,12.5873,12.4224,12.5613,563300.0
2008-12-12 09:30:00,14.09,14.57,14.06,14.44,184800.0,12.2314,12.6481,12.2053,12.5352,184800.0
2008-12-12 10:00:00,14.43,14.45,14.19,14.28,287500.0,12.5265,12.5439,12.3182,12.3963,287500.0
2008-12-12 10:30:00,14.29,14.41,14.1,14.33,225000.0,12.405,12.5092,12.2401,12.4397,225000.0
2008-12-12 11:00:00,14.32,14.38,14.17,14.19,197400.0,12.431,12.4831,12.3008,12.3182,197400.0
2008-12-12 11:30:00,14.18,14.22,14.07,14.15,178300.0,12.3095,12.3442,12.214,12.2835,178300.0
2008-12-12 12:00:00,14.16,14.33,14.16,14.29,110000.0,12.2922,12.4397,12.2922,12.405,110000.0
2008-12-12 12:30:00,14.26,14.4,14.21,14.39,114300.0,12.379,12.5005,12.3356,12.4918,114300.0
2008-12-12 13:00:00,14.39,14.44,14.19,14.24,125600.0,12.4918,12.5352,12.3182,12.3616,125600.0
2008-12-12 13:30:00,14.26,14.26,14.12,14.26,114300.0,12.379,12.379,12.2574,12.379,114300.0
2008-12-12 14:00:00,14.25,14.46,14.19,14.29,163500.0,12.3703,12.5526,12.3182,12.405,163500.0
2008-12-12 14:30:00,14.29,14.44,14.19,14.37,281400.0,12.405,12.5352,12.3182,12.4745,281400.0
2008-12-12 15:00:00,14.37,14.45,14.29,14.41,189000.0,12.4745,12.5439,12.405,12.5092,189000.0
2008-12-12 15:30:00,14.41,14.54,14.33,14.52,417900.0,12.5092,12.622,12.4397,12.6047,417900.0
2008-12-15 09:30:00,14.54,14.71,14.46,14.48,97300.0,12.622,12.7696,12.5526,12.5699,97300.0
2008-12-15 10:00:00,14.46,14.55,14.33,14.37,146500.0,12.5526,12.6307,12.4397,12.4745,146500.0
2008-12-15 10:30:00,14.36,14.42,14.23,14.35,80000.0,12.4658,12.5179,12.3529,12.4571,80000.0
2008-12-15 11:00:00,14.35,14.71,14.34,14.68,202000.0,12.4571,12.7696,12.4484,12.7436,202000.0
2008-12-15 11:30:00,14.67,14.74,14.62,14.7,67300.0,12.7349,12.7956,12.6915,12.7609,67300.0
2008-12-15 12:00:00,14.69,14.87,14.65,14.86,86100.0,12.7522,12.9085,12.7175,12.8998,86100.0
2008-12-15 12:30:00,14.86,14.89,14.69,14.71,51200.0,12.8998,12.9259,12.7522,12.7696,51200.0
2008-12-15 13:00:00,14.7,14.78,14.62,14.74,49100.0,12.7609,12.8304,12.6915,12.7956,49100.0
2008-12-15 13:30:00,14.75,14.78,14.65,14.67,90700.0,12.8043,12.8304,12.7175,12.7349,90700.0
2008-12-15 14:00:00,14.69,14.78,14.59,14.59,91200.0,12.7522,12.8304,12.6654,12.6654,91200.0
2008-12-15 14:30:00,14.58,14.62,14.49,14.49,94800.0,12.6568,12.6915,12.5786,12.5786,94800.0
2008-12-15 15:00:00,14.49,14.57,14.39,14.42,174300.0,12.5786,12.6481,12.4918,12.5179,174300.0
2008-12-15 15:30:00,14.41,14.68,14.36,14.58,538800.0,12.5092,12.7436,12.4658,12.6568,538800.0
2008-12-16 09:30:00,14.65,14.71,14.41,14.44,199700.0,12.7175,12.7696,12.5092,12.5352,199700.0
2008-12-16 10:00:00,14.44,14.66,14.42,14.44,153300.0,12.5352,12.7262,12.5179,12.5352,153300.0
2008-12-16 10:30:00,14.45,14.68,14.44,14.67,92100.0,12.5439,12.7436,12.5352,12.7349,92100.0
2008-12-16 11:00:00,14.68,14.73,14.65,14.71,66400.0,12.7436,12.787,12.7175,12.7696,66400.0
2008-12-16 11:30:00,14.71,14.82,14.71,14.8,59700.0,12.7696,12.8651,12.7696,12.8477,59700.0
2008-12-16 12:00:00,14.8,14.83,14.73,14.81,35700.0,12.8477,12.8738,12.787,12.8564,35700.0
2008-12-16 12:30:00,14.8,14.83,14.75,14.76,52900.0,12.8477,12.8738,12.8043,12.813,52900.0
2008-12-16 13:00:00,14.74,14.87,14.69,14.87,51500.0,12.7956,12.9085,12.7522,12.9085,51500.0
2008-12-16 13:30:00,14.87,14.9,14.81,14.85,77900.0,12.9085,12.9345,12.8564,12.8911,77900.0
2008-12-16 14:00:00,14.85,15.04,14.77,15.0,132900.0,12.8911,13.0561,12.8217,13.0213,132900.0
2008-12-16 14:30:00,15.01,15.19,14.91,15.15,269500.0,13.03,13.1863,12.9432,13.1516,269500.0
2008-12-16 15:00:00,15.16,15.5,15.11,15.42,335200.0,13.1602,13.4554,13.1168,13.3859,335200.0
2008-12-16 15:30:00,15.42,15.5,15.33,15.46,420200.0,13.3859,13.4554,13.3078,13.4207,420200.0
2008-12-17 09:30:00,15.47,15.64,15.14,15.54,154700.0,13.4294,13.5769,13.1429,13.4901,154700.0
2008-12-17 10:00:00,15.54,15.59,15.32,15.56,233400.0,13.4901,13.5335,13.2991,13.5075,233400.0
2008-12-17 10:30:00,15.56,15.56,15.29,15.33,115400.0,13.5075,13.5075,13.2731,13.3078,115400.0
2008-12-17 11:00:00,15.32,15.38,15.2,15.27,100800.0,13.2991,13.3512,13.195,13.2557,100800.0
2008-12-17 11:30:00,15.27,15.32,15.13,15.18,208200.0,13.2557,13.2991,13.1342,13.1776,208200.0
2008-12-17 12:00:00,15.18,15.31,15.16,15.23,165600.0,13.1776,13.2905,13.1602,13.221,165600.0
2008-12-17 12:30:00,15.22,15.36,15.13,15.23,154200.0,13.2123,13.3339,13.1342,13.221,154200.0
2008-12-17 13:00:00,15.24,15.31,15.22,15.25,157000.0,13.2297,13.2905,13.2123,13.2384,157000.0
2008-12-17 13:30:00,15.26,15.42,15.25,15.28,95400.0,13.2471,13.3859,13.2384,13.2644,95400.0
2008-12-17 14:00:00,15.28,15.34,15.18,15.2,178800.0,13.2644,13.3165,13.1776,13.195,178800.0
2008-12-17 14:30:00,15.19,15.26,15.13,15.25,267900.0,13.1863,13.2471,13.1342,13.2384,267900.0
2008-12-17 15:00:00,15.25,15.33,15.25,15.3,323200.0,13.2384,13.3078,13.2384,13.2818,323200.0
2008-12-17 15:30:00,15.3,15.42,15.27,15.32,891400.0,13.2818,13.3859,13.2557,13.2991,891400.0
2008-12-18 09:30:00,15.42,15.64,15.28,15.47,113100.0,13.3859,13.5769,13.2644,13.4294,113100.0
2008-12-18 10:00:00,15.49,15.74,15.49,15.69,114600.0,13.4467,13.6637,13.4467,13.6203,114600.0
2008-12-18 10:30:00,15.71,15.71,15.59,15.65,93400.0,13.6377,13.6377,13.5335,13.5856,93400.0
2008-12-18 11:00:00,15.65,15.67,15.53,15.63,155600.0,13.5856,13.603,13.4814,13.5682,155600.0
2008-12-18 11:30:00,15.66,15.86,15.58,15.85,101900.0,13.5943,13.7679,13.5248,13.7592,101900.0
2008-12-18 12:00:00,15.85,15.9,15.78,15.81,142700.0,13.7592,13.8026,13.6985,13.7245,142700.0
2008-12-18 12:30:00,15.81,15.91,15.78,15.84,92900.0,13.7245,13.8113,13.6985,13.7505,92900.0
2008-12-18 13:00:00,15.84,15.86,15.8,15.85,66900.0,13.7505,13.7679,13.7158,13.7592,66900.0
2008-12-18 13:30:00,15.85,15.9,15.76,15.78,151900.0,13.7592,13.8026,13.6811,13.6985,151900.0
2008-12-18 14:00:00,15.78,15.78,15.53,15.58,217400.0,13.6985,13.6985,13.4814,13.5248,217400.0
2008-12-18 14:30:00,15.57,15.75,15.54,15.71,321400.0,13.5162,13.6724,13.4901,13.6377,321400.0
2008-12-18 15:00:00,15.7,15.79,15.55,15.55,419700.0,13.629,13.7071,13.4988,13.4988,419700.0
2008-12-18 15:30:00,15.55,15.64,15.52,15.57,378100.0,13.4988,13.5769,13.4728,13.5162,378100.0
2008-12-19 09:30:00,15.67,16.27,15.45,15.9,526500.0,13.603,14.1238,13.412,13.8026,526500.0
2008-12-19 10:00:00,15.9,16.03,15.85,15.85,122900.0,13.8026,13.9155,13.7592,13.7592,122900.0
2008-12-19 10:30:00,15.87,15.89,15.75,15.76,112300.0,13.7766,13.7939,13.6724,13.6811,112300.0
2008-12-19 11:00:00,15.76,15.82,15.62,15.63,105000.0,13.6811,13.7332,13.5596,13.5682,105000.0
2008-12-19 11:30:00,15.63,15.67,15.51,15.53,122100.0,13.5682,13.603,13.4641,13.4814,122100.0
2008-12-19 12:00:00,15.53,15.58,15.48,15.56,92100.0,13.4814,13.5248,13.438,13.5075,92100.0
2008-12-19 12:30:00,15.57,15.62,15.54,15.56,80600.0,13.5162,13.5596,13.4901,13.5075,80600.0
2008-12-19 13:00:00,15.56,15.61,15.48,15.55,106500.0,13.5075,13.5509,13.438,13.4988,106500.0
2008-12-19 13:30:00,15.55,15.58,15.49,15.57,166800.0,13.4988,13.5248,13.4467,13.5162,166800.0
2008-12-19 14:00:00,15.56,15.73,15.56,15.69,215400.0,13.5075,13.6551,13.5075,13.6203,215400.0
2008-12-19 14:30:00,15.69,15.79,15.58,15.61,128900.0,13.6203,13.7071,13.5248,13.5509,128900.0
2008-12-19 15:00:00,15.6,15.65,15.48,15.58,127700.0,13.5422,13.5856,13.438,13.5248,127700.0
2008-12-19 15:30:00,15.59,15.62,15.52,15.57,247100.0,13.5335,13.5596,13.4728,13.5162,247100.0
2008-12-22 09:30:00,15.54,15.7,15.32,15.33,110500.0,13.4901,13.629,13.2991,13.3078,110500.0
2008-12-22 10:00:00,15.33,15.4,15.3,15.35,84600.0,13.3078,13.3686,13.2818,13.3252,84600.0
2008-12-22 10:30:00,15.35,15.48,15.32,15.45,89000.0,13.3252,13.438,13.2991,13.412,89000.0
2008-12-22 11:00:00,15.46,15.46,15.21,15.22,81500.0,13.4207,13.4207,13.2036,13.2123,81500.0
2008-12-22 11:30:00,15.21,15.22,15.08,15.11,121700.0,13.2036,13.2123,13.0908,13.1168,121700.0
2008-12-22 12:00:00,15.11,15.21,15.07,15.19,60900.0,13.1168,13.2036,13.0821,13.1863,60900.0
2008-12-22 12:30:00,15.18,15.21,15.15,15.2,54000.0,13.1776,13.2036,13.1516,13.195,54000.0
2008-12-22 13:00:00,15.2,15.31,15.19,15.25,113200.0,13.195,13.2905,13.1863,13.2384,113200.0
2008-12-22 13:30:00,15.25,15.27,15.16,15.18,74800.0,13.2384,13.2557,13.1602,13.1776,74800.0
2008-12-22 14:00:00,15.18,15.27,15.07,15.12,91200.0,13.1776,13.2557,13.0821,13.1255,91200.0
2008-12-22 14:30:00,15.13,15.18,15.01,15.03,96700.0,13.1342,13.1776,13.03,13.0474,96700.0
2008-12-22 15:00:00,15.03,15.11,14.93,14.99,202300.0,13.0474,13.1168,12.9606,13.0127,202300.0
2008-12-22 15:30:00,14.99,15.25,14.99,15.21,290900.0,13.0127,13.2384,13.0127,13.2036,290900.0
2008-12-23 09:30:00,15.22,15.52,15.2,15.42,97800.0,13.2123,13.4728,13.195,13.3859,97800.0
2008-12-23 10:00:00,15.41,15.6,15.3,15.6,84400.0,13.3773,13.5422,13.2818,13.5422,84400.0
2008-12-23 10:30:00,15.61,15.66,15.51,15.52,63800.0,13.5509,13.5943,13.4641,13.4728,63800.0
2008-12-23 11:00:00,15.5,15.57,15.45,15.46,56400.0,13.4554,13.5162,13.412,13.4207,56400.0
2008-12-23 11:30:00,15.45,15.46,15.31,15.31,50300.0,13.412,13.4207,13.2905,13.2905,50300.0
2008-12-23 12:00:00,15.31,15.38,15.3,15.35,43600.0,13.2905,13.3512,13.2818,13.3252,43600.0
2008-12-23 12:30:00,15.36,15.38,15.26,15.35,43100.0,13.3339,13.3512,13.2471,13.3252,43100.0
2008-12-23 13:00:00,15.35,15.37,15.32,15.36,43100.0,13.3252,13.3425,13.2991,13.3339,43100.0
2008-12-23 13:30:00,15.35,15.36,15.27,15.34,50400.0,13.3252,13.3339,13.2557,13.3165,50400.0
2008-12-23 14:00:00,15.34,15.39,15.31,15.35,74800.0,13.3165,13.3599,13.2905,13.3252,74800.0
2008-12-23 14:30:00,15.36,15.38,15.22,15.34,118900.0,13.3339,13.3512,13.2123,13.3165,118900.0
2008-12-23 15:00:00,15.31,15.4,15.27,15.34,145000.0,13.2905,13.3686,13.2557,13.3165,145000.0
2008-12-23 15:30:00,15.33,15.38,15.25,15.28,113800.0,13.3078,13.3512,13.2384,13.2644,113800.0
2008-12-24 09:30:00,15.26,15.4,15.11,15.31,76600.0,13.2471,13.3686,13.1168,13.2905,76600.0
2008-12-24 10:00:00,15.31,15.43,15.28,15.42,75000.0,13.2905,13.3946,13.2644,13.3859,75000.0
2008-12-24 10:30:00,15.43,15.52,15.4,15.52,45600.0,13.3946,13.4728,13.3686,13.4728,45600.0
2008-12-24 11:00:00,15.52,15.58,15.51,15.52,42200.0,13.4728,13.5248,13.4641,13.4728,42200.0
2008-12-24 11:30:00,15.51,15.56,15.5,15.56,37800.0,13.4641,13.5075,13.4554,13.5075,37800.0
2008-12-24 12:00:00,15.56,15.67,15.54,15.64,67400.0,13.5075,13.603,13.4901,13.5769,67400.0
2008-12-24 12:30:00,15.64,15.64,15.56,15.6,65400.0,13.5769,13.5769,13.5075,13.5422,65400.0
2008-12-26 09:30:00,15.66,15.66,15.34,15.34,56100.0,13.5943,13.5943,13.3165,13.3165,56100.0
2008-12-26 10:00:00,15.35,15.44,15.35,15.44,53500.0,13.3252,13.4033,13.3252,13.4033,53500.0
2008-12-26 10:30:00,15.44,15.55,15.44,15.53,33400.0,13.4033,13.4988,13.4033,13.4814,33400.0
2008-12-26 11:00:00,15.54,15.54,15.46,15.47,50700.0,13.4901,13.4901,13.4207,13.4294,50700.0
2008-12-26 11:30:00,15.48,15.49,15.44,15.44,44200.0,13.438,13.4467,13.4033,13.4033,44200.0
2008-12-26 12:00:00,15.44,15.46,15.41,15.44,38100.0,13.4033,13.4207,13.3773,13.4033,38100.0
2008-12-26 12:30:00,15.44,15.45,15.28,15.28,46100.0,13.4033,13.412,13.2644,13.2644,46100.0
2008-12-26 13:00:00,15.28,15.29,15.25,15.26,33600.0,13.2644,13.2731,13.2384,13.2471,33600.0
2008-12-26 13:30:00,15.27,15.34,15.27,15.32,35700.0,13.2557,13.3165,13.2557,13.2991,35700.0
2008-12-26 14:00:00,15.32,15.38,15.31,15.38,36300.0,13.2991,13.3512,13.2905,13.3512,36300.0
2008-12-26 14:30:00,15.38,15.45,15.37,15.44,35500.0,13.3512,13.412,13.3425,13.4033,35500.0
2008-12-26 15:00:00,15.44,15.54,15.43,15.54,43900.0,13.4033,13.4901,13.3946,13.4901,43900.0
2008-12-26 15:30:00,15.53,15.55,15.44,15.49,112000.0,13.4814,13.4988,13.4033,13.4467,112000.0
2008-12-29 09:30:00,15.46,15.46,15.22,15.24,63800.0,13.4207,13.4207,13.2123,13.2297,63800.0
2008-12-29 10:00:00,15.23,15.28,15.16,15.19,27400.0,13.221,13.2644,13.1602,13.1863,27400.0
2008-12-29 10:30:00,15.18,15.19,15.12,15.12,53500.0,13.1776,13.1863,13.1255,13.1255,53500.0
2008-12-29 11:00:00,15.12,15.16,15.11,15.16,28300.0,13.1255,13.1602,13.1168,13.1602,28300.0
2008-12-29 11:30:00,15.16,15.22,15.16,15.22,25200.0,13.1602,13.2123,13.1602,13.2123,25200.0
2008-12-29 12:00:00,15.22,15.24,15.21,15.24,25700.0,13.2123,13.2297,13.2036,13.2297,25700.0
2008-12-29 12:30:00,15.23,15.24,15.18,15.2,88100.0,13.221,13.2297,13.1776,13.195,88100.0
2008-12-29 13:00:00,15.19,15.23,15.18,15.21,39400.0,13.1863,13.221,13.1776,13.2036,39400.0
2008-12-29 13:30:00,15.21,15.23,15.19,15.23,33900.0,13.2036,13.221,13.1863,13.221,33900.0
2008-12-29 14:00:00,15.22,15.28,15.16,15.28,62400.0,13.2123,13.2644,13.1602,13.2644,62400.0
2008-12-29 14:30:00,15.28,15.3,15.19,15.2,106300.0,13.2644,13.2818,13.1863,13.195,106300.0
2008-12-29 15:00:00,15.2,15.33,15.19,15.22,92400.0,13.195,13.3078,13.1863,13.2123,92400.0
2008-12-29 15:30:00,15.22,15.26,15.18,15.25,217600.0,13.2123,13.2471,13.1776,13.2384,217600.0
2008-12-30 09:30:00,15.37,15.6,15.31,15.57,128600.0,13.3425,13.5422,13.2905,13.5162,128600.0
2008-12-30 10:00:00,15.55,15.58,15.43,15.55,61400.0,13.4988,13.5248,13.3946,13.4988,61400.0
2008-12-30 10:30:00,15.55,15.58,15.49,15.52,75500.0,13.4988,13.5248,13.4467,13.4728,75500.0
2008-12-30 11:00:00,15.52,15.53,15.34,15.46,115200.0,13.4728,13.4814,13.3165,13.4207,115200.0
2008-12-30 11:30:00,15.45,15.6,15.45,15.58,79500.0,13.412,13.5422,13.412,13.5248,79500.0
2008-12-30 12:00:00,15.58,15.6,15.49,15.49,77700.0,13.5248,13.5422,13.4467,13.4467,77700.0
2008-12-30 12:30:00,15.49,15.51,15.4,15.5,41100.0,13.4467,13.4641,13.3686,13.4554,41100.0
2008-12-30 13:00:00,15.52,15.54,15.47,15.53,58400.0,13.4728,13.4901,13.4294,13.4814,58400.0
2008-12-30 13:30:00,15.53,15.58,15.49,15.52,43300.0,13.4814,13.5248,13.4467,13.4728,43300.0
2008-12-30 14:00:00,15.53,15.6,15.51,15.6,73900.0,13.4814,13.5422,13.4641,13.5422,73900.0
2008-12-30 14:30:00,15.59,15.6,15.5,15.51,113200.0,13.5335,13.5422,13.4554,13.4641,113200.0
2008-12-30 15:00:00,15.51,15.54,15.47,15.52,72100.0,13.4641,13.4901,13.4294,13.4728,72100.0
2008-12-30 15:30:00,15.52,15.58,15.45,15.57,267600.0,13.4728,13.5248,13.412,13.5162,267600.0
2008-12-31 09:30:00,15.6,15.95,15.6,15.74,104400.0,13.5422,13.846,13.5422,13.6637,104400.0
2008-12-31 10:00:00,15.74,15.91,15.74,15.89,73200.0,13.6637,13.8113,13.6637,13.7939,73200.0
2008-12-31 10:30:00,15.9,16.02,15.8,15.99,116900.0,13.8026,13.9068,13.7158,13.8808,116900.0
2008-12-31 11:00:00,15.99,16.02,15.94,16.02,32700.0,13.8808,13.9068,13.8374,13.9068,32700.0
2008-12-31 11:30:00,16.02,16.08,15.97,15.98,57800.0,13.9068,13.9589,13.8634,13.8721,57800.0
2008-12-31 12:00:00,15.99,16.03,15.9,15.93,49100.0,13.8808,13.9155,13.8026,13.8287,49100.0
2008-12-31 12:30:00,15.92,15.96,15.91,15.91,31700.0,13.82,13.8547,13.8113,13.8113,31700.0
2008-12-31 13:00:00,15.9,15.91,15.79,15.8,42500.0,13.8026,13.8113,13.7071,13.7158,42500.0
2008-12-31 13:30:00,15.79,15.85,15.77,15.84,65200.0,13.7071,13.7592,13.6898,13.7505,65200.0
2008-12-31 14:00:00,15.85,15.91,15.83,15.88,100300.0,13.7592,13.8113,13.7419,13.7853,100300.0
2008-12-31 14:30:00,15.88,15.9,15.78,15.79,89600.0,13.7853,13.8026,13.6985,13.7071,89600.0
2008-12-31 15:00:00,15.79,15.9,15.79,15.85,114700.0,13.7071,13.8026,13.7071,13.7592,114700.0
2008-12-31 15:30:00,15.85,15.89,15.77,15.79,263600.0,13.7592,13.7939,13.6898,13.7071,263600.0
2009-01-02 09:30:00,15.82,16.0,15.18,15.57,197500.0,13.7332,13.8894,13.1776,13.5162,197500.0
2009-01-02 10:00:00,15.55,15.97,15.55,15.95,49000.0,13.4988,13.8634,13.4988,13.846,49000.0
2009-01-02 10:30:00,15.96,16.06,15.94,16.06,59100.0,13.8547,13.9415,13.8374,13.9415,59100.0
2009-01-02 11:00:00,16.06,16.15,16.01,16.11,59700.0,13.9415,14.0197,13.8981,13.9849,59700.0
2009-01-02 11:30:00,16.11,16.13,16.09,16.12,70200.0,13.9849,14.0023,13.9676,13.9936,70200.0
2009-01-02 12:00:00,16.12,16.17,16.12,16.15,62400.0,13.9936,14.037,13.9936,14.0197,62400.0
2009-01-02 12:30:00,16.16,16.23,16.16,16.17,29900.0,14.0283,14.0891,14.0283,14.037,29900.0
2009-01-02 13:00:00,16.17,16.22,16.14,16.2,52600.0,14.037,14.0804,14.011,14.0631,52600.0
2009-01-02 13:30:00,16.21,16.31,16.19,16.3,43100.0,14.0717,14.1585,14.0544,14.1499,43100.0
2009-01-02 14:00:00,16.3,16.4,16.28,16.4,49000.0,14.1499,14.2367,14.1325,14.2367,49000.0
2009-01-02 14:30:00,16.4,16.46,16.4,16.43,60300.0,14.2367,14.2888,14.2367,14.2627,60300.0
2009-01-02 15:00:00,16.43,16.49,16.43,16.43,99500.0,14.2627,14.3148,14.2627,14.2627,99500.0
2009-01-02 15:30:00,16.44,16.55,16.41,16.46,198700.0,14.2714,14.3669,14.2454,14.2888,198700.0
2009-01-05 09:30:00,16.35,16.73,16.3,16.58,126500.0,14.1933,14.5231,14.1499,14.3929,126500.0
2009-01-05 10:00:00,16.59,16.9,16.59,16.83,172100.0,14.4016,14.6707,14.4016,14.61,172100.0
2009-01-05 10:30:00,16.82,17.16,16.72,16.98,201900.0,14.6013,14.8964,14.5145,14.7402,201900.0
2009-01-05 11:00:00,16.98,16.99,16.75,16.75,120500.0,14.7402,14.7488,14.5405,14.5405,120500.0
2009-01-05 11:30:00,16.74,16.76,16.64,16.65,100300.0,14.5318,14.5492,14.445,14.4537,100300.0
2009-01-05 12:00:00,16.65,16.73,16.63,16.66,131400.0,14.4537,14.5231,14.4363,14.4624,131400.0
2009-01-05 12:30:00,16.65,16.66,16.53,16.59,78300.0,14.4537,14.4624,14.3495,14.4016,78300.0
2009-01-05 13:00:00,16.59,16.65,16.53,16.54,131200.0,14.4016,14.4537,14.3495,14.3582,131200.0
2009-01-05 13:30:00,16.54,16.58,16.45,16.51,133300.0,14.3582,14.3929,14.2801,14.3322,133300.0
2009-01-05 14:00:00,16.49,16.53,16.27,16.29,132300.0,14.3148,14.3495,14.1238,14.1412,132300.0
2009-01-05 14:30:00,16.29,16.48,16.28,16.46,172200.0,14.1412,14.3061,14.1325,14.2888,172200.0
2009-01-05 15:00:00,16.47,16.49,16.32,16.34,256500.0,14.2974,14.3148,14.1672,14.1846,256500.0
2009-01-05 15:30:00,16.34,16.5,16.32,16.5,357600.0,14.1846,14.3235,14.1672,14.3235,357600.0
2009-01-06 09:30:00,16.58,16.73,16.38,16.67,160000.0,14.3929,14.5231,14.2193,14.4711,160000.0
2009-01-06 10:00:00,16.67,16.7,16.45,16.49,142900.0,14.4711,14.4971,14.2801,14.3148,142900.0
2009-01-06 10:30:00,16.49,16.75,16.49,16.64,148700.0,14.3148,14.5405,14.3148,14.445,148700.0
2009-01-06 11:00:00,16.63,16.66,16.53,16.59,87000.0,14.4363,14.4624,14.3495,14.4016,87000.0
2009-01-06 11:30:00,16.59,16.8,16.54,16.8,111600.0,14.4016,14.5839,14.3582,14.5839,111600.0
2009-01-06 12:00:00,16.8,17.07,16.8,16.93,220000.0,14.5839,14.8183,14.5839,14.6968,220000.0
2009-01-06 12:30:00,16.93,16.97,16.87,16.92,110200.0,14.6968,14.7315,14.6447,14.6881,110200.0
2009-01-06 13:00:00,16.91,16.92,16.64,16.7,84500.0,14.6794,14.6881,14.445,14.4971,84500.0
2009-01-06 13:30:00,16.7,17.03,16.68,16.94,100500.0,14.4971,14.7836,14.4797,14.7054,100500.0
2009-01-06 14:00:00,16.92,16.99,16.8,16.95,132800.0,14.6881,14.7488,14.5839,14.7141,132800.0
2009-01-06 14:30:00,16.94,17.05,16.94,16.99,195100.0,14.7054,14.8009,14.7054,14.7488,195100.0
2009-01-06 15:00:00,16.99,17.01,16.66,16.84,185000.0,14.7488,14.7662,14.4624,14.6186,185000.0
2009-01-06 15:30:00,16.85,16.93,16.76,16.84,421900.0,14.6273,14.6968,14.5492,14.6186,421900.0
2009-01-07 09:30:00,16.69,16.69,14.2,15.0,1199300.0,14.4884,14.4884,12.3269,13.0213,1199300.0
2009-01-07 10:00:00,15.0,15.93,14.99,15.9,476600.0,13.0213,13.8287,13.0127,13.8026,476600.0
2009-01-07 10:30:00,15.89,16.13,15.58,15.63,305900.0,13.7939,14.0023,13.5248,13.5682,305900.0
2009-01-07 11:00:00,15.62,15.75,15.52,15.59,178400.0,13.5596,13.6724,13.4728,13.5335,178400.0
2009-01-07 11:30:00,15.61,15.75,15.6,15.75,161800.0,13.5509,13.6724,13.5422,13.6724,161800.0
2009-01-07 12:00:00,15.74,15.9,15.71,15.86,135100.0,13.6637,13.8026,13.6377,13.7679,135100.0
2009-01-07 12:30:00,15.85,15.88,15.72,15.76,105300.0,13.7592,13.7853,13.6464,13.6811,105300.0
2009-01-07 13:00:00,15.76,15.85,15.73,15.75,76900.0,13.6811,13.7592,13.6551,13.6724,76900.0
2009-01-07 13:30:00,15.75,15.8,15.6,15.61,193800.0,13.6724,13.7158,13.5422,13.5509,193800.0
2009-01-07 14:00:00,15.61,15.71,15.59,15.68,130800.0,13.5509,13.6377,13.5335,13.6116,130800.0
2009-01-07 14:30:00,15.68,15.78,15.6,15.68,172700.0,13.6116,13.6985,13.5422,13.6116,172700.0
2009-01-07 15:00:00,15.68,15.75,15.63,15.64,356500.0,13.6116,13.6724,13.5682,13.5769,356500.0
2009-01-07 15:30:00,15.64,15.68,15.47,15.49,482200.0,13.5769,13.6116,13.4294,13.4467,482200.0
2009-01-08 09:30:00,15.46,15.99,14.57,14.65,702800.0,13.4207,13.8808,12.6481,12.7175,702800.0
2009-01-08 10:00:00,14.65,14.66,14.15,14.48,514500.0,12.7175,12.7262,12.2835,12.5699,514500.0
2009-01-08 10:30:00,14.48,15.05,14.45,15.05,376700.0,12.5699,13.0648,12.5439,13.0648,376700.0
2009-01-08 11:00:00,15.05,15.26,15.0,15.03,294300.0,13.0648,13.2471,13.0213,13.0474,294300.0
2009-01-08 11:30:00,15.03,15.04,14.92,14.96,221000.0,13.0474,13.0561,12.9519,12.9866,221000.0
2009-01-08 12:00:00,14.96,14.98,14.9,14.98,145900.0,12.9866,13.004,12.9345,13.004,145900.0
2009-01-08 12:30:00,14.99,15.1,14.94,14.96,179900.0,13.0127,13.1082,12.9693,12.9866,179900.0
2009-01-08 13:00:00,14.96,15.04,14.95,14.96,166100.0,12.9866,13.0561,12.9779,12.9866,166100.0
2009-01-08 13:30:00,14.95,15.06,14.95,15.0,134800.0,12.9779,13.0734,12.9779,13.0213,134800.0
2009-01-08 14:00:00,14.99,15.15,14.92,15.05,172900.0,13.0127,13.1516,12.9519,13.0648,172900.0
2009-01-08 14:30:00,15.05,15.07,14.96,15.0,109500.0,13.0648,13.0821,12.9866,13.0213,109500.0
2009-01-08 15:00:00,15.0,15.08,14.95,14.98,216000.0,13.0213,13.0908,12.9779,13.004,216000.0
2009-01-08 15:30:00,14.99,15.06,14.95,15.05,364400.0,13.0127,13.0734,12.9779,13.0648,364400.0
2009-01-09 09:30:00,15.04,15.32,14.71,14.82,218000.0,13.0561,13.2991,12.7696,12.8651,218000.0
2009-01-09 10:00:00,14.82,14.85,14.74,14.75,82100.0,12.8651,12.8911,12.7956,12.8043,82100.0
2009-01-09 10:30:00,14.73,14.87,14.61,14.84,120000.0,12.787,12.9085,12.6828,12.8825,120000.0
2009-01-09 11:00:00,14.83,14.91,14.75,14.82,76700.0,12.8738,12.9432,12.8043,12.8651,76700.0
2009-01-09 11:30:00,14.82,14.82,14.74,14.78,72300.0,12.8651,12.8651,12.7956,12.8304,72300.0
2009-01-09 12:00:00,14.78,14.84,14.77,14.8,39000.0,12.8304,12.8825,12.8217,12.8477,39000.0
2009-01-09 12:30:00,14.79,14.81,14.75,14.81,67500.0,12.839,12.8564,12.8043,12.8564,67500.0
2009-01-09 13:00:00,14.81,14.81,14.7,14.79,75700.0,12.8564,12.8564,12.7609,12.839,75700.0
2009-01-09 13:30:00,14.78,14.93,14.77,14.92,160500.0,12.8304,12.9606,12.8217,12.9519,160500.0
2009-01-09 14:00:00,14.93,15.01,14.93,15.01,88500.0,12.9606,13.03,12.9606,13.03,88500.0
2009-01-09 14:30:00,15.01,15.11,14.98,14.99,112600.0,13.03,13.1168,13.004,13.0127,112600.0
2009-01-09 15:00:00,14.99,15.03,14.87,14.91,128100.0,13.0127,13.0474,12.9085,12.9432,128100.0
2009-01-09 15:30:00,14.91,15.01,14.84,14.87,228400.0,12.9432,13.03,12.8825,12.9085,228400.0
2009-01-12 09:30:00,14.77,15.13,14.65,14.98,163700.0,12.8217,13.1342,12.7175,13.004,163700.0
2009-01-12 10:00:00,14.98,15.08,14.9,15.07,150600.0,13.004,13.0908,12.9345,13.0821,150600.0
2009-01-12 10:30:00,15.06,15.25,15.01,15.23,150100.0,13.0734,13.2384,13.03,13.221,150100.0
2009-01-12 11:00:00,15.23,15.4,15.21,15.39,217900.0,13.221,13.3686,13.2036,13.3599,217900.0
2009-01-12 11:30:00,15.39,15.4,15.21,15.32,139800.0,13.3599,13.3686,13.2036,13.2991,139800.0
2009-01-12 12:00:00,15.32,15.37,15.28,15.36,80500.0,13.2991,13.3425,13.2644,13.3339,80500.0
2009-01-12 12:30:00,15.36,15.52,15.36,15.52,118700.0,13.3339,13.4728,13.3339,13.4728,118700.0
2009-01-12 13:00:00,15.52,15.69,15.5,15.69,140300.0,13.4728,13.6203,13.4554,13.6203,140300.0
2009-01-12 13:30:00,15.69,15.85,15.67,15.83,183500.0,13.6203,13.7592,13.603,13.7419,183500.0
2009-01-12 14:00:00,15.83,15.99,15.76,15.95,222700.0,13.7419,13.8808,13.6811,13.846,222700.0
2009-01-12 14:30:00,15.94,16.04,15.56,15.68,480400.0,13.8374,13.9242,13.5075,13.6116,480400.0
2009-01-12 15:00:00,15.69,15.77,15.07,15.18,676000.0,13.6203,13.6898,13.0821,13.1776,676000.0
2009-01-12 15:30:00,15.18,15.22,14.86,15.15,803800.0,13.1776,13.2123,12.8998,13.1516,803800.0
2009-01-13 09:30:00,15.1,15.25,14.86,15.11,140700.0,13.1082,13.2384,12.8998,13.1168,140700.0
2009-01-13 10:00:00,15.1,15.19,15.02,15.13,72400.0,13.1082,13.1863,13.0387,13.1342,72400.0
2009-01-13 10:30:00,15.13,15.28,15.07,15.22,63600.0,13.1342,13.2644,13.0821,13.2123,63600.0
2009-01-13 11:00:00,15.21,15.22,15.07,15.1,81800.0,13.2036,13.2123,13.0821,13.1082,81800.0
2009-01-13 11:30:00,15.1,15.17,15.0,15.08,91100.0,13.1082,13.1689,13.0213,13.0908,91100.0
2009-01-13 12:00:00,15.09,15.09,14.95,15.0,134800.0,13.0995,13.0995,12.9779,13.0213,134800.0
2009-01-13 12:30:00,14.99,15.01,14.9,14.92,90500.0,13.0127,13.03,12.9345,12.9519,90500.0
2009-01-13 13:00:00,14.92,15.02,14.9,14.91,77600.0,12.9519,13.0387,12.9345,12.9432,77600.0
2009-01-13 13:30:00,14.91,14.97,14.82,14.86,71400.0,12.9432,12.9953,12.8651,12.8998,71400.0
2009-01-13 14:00:00,14.86,14.96,14.85,14.9,94800.0,12.8998,12.9866,12.8911,12.9345,94800.0
2009-01-13 14:30:00,14.89,14.99,14.89,14.9,140000.0,12.9259,13.0127,12.9259,12.9345,140000.0
2009-01-13 15:00:00,14.9,15.03,14.86,15.0,414500.0,12.9345,13.0474,12.8998,13.0213,414500.0
2009-01-13 15:30:00,15.0,15.12,14.95,15.05,615300.0,13.0213,13.1255,12.9779,13.0648,615300.0
2009-01-14 09:30:00,14.63,14.94,14.62,14.77,157600.0,12.7002,12.9693,12.6915,12.8217,157600.0
2009-01-14 10:00:00,14.77,14.88,14.77,14.84,237600.0,12.8217,12.9172,12.8217,12.8825,237600.0
2009-01-14 10:30:00,14.85,14.9,14.68,14.85,213300.0,12.8911,12.9345,12.7436,12.8911,213300.0
2009-01-14 11:00:00,14.84,14.94,14.7,14.87,194100.0,12.8825,12.9693,12.7609,12.9085,194100.0
2009-01-14 11:30:00,14.87,15.0,14.84,14.97,195200.0,12.9085,13.0213,12.8825,12.9953,195200.0
2009-01-14 12:00:00,14.96,15.19,14.9,15.18,214200.0,12.9866,13.1863,12.9345,13.1776,214200.0
2009-01-14 12:30:00,15.17,15.19,14.94,15.02,226400.0,13.1689,13.1863,12.9693,13.0387,226400.0
2009-01-14 13:00:00,15.01,15.05,14.94,14.94,107800.0,13.03,13.0648,12.9693,12.9693,107800.0
2009-01-14 13:30:00,14.93,15.01,14.9,14.97,252900.0,12.9606,13.03,12.9345,12.9953,252900.0
2009-01-14 14:00:00,14.97,15.08,14.95,15.03,159700.0,12.9953,13.0908,12.9779,13.0474,159700.0
2009-01-14 14:30:00,15.03,15.08,14.95,14.97,264500.0,13.0474,13.0908,12.9779,12.9953,264500.0
2009-01-14 15:00:00,14.96,14.96,14.81,14.88,396300.0,12.9866,12.9866,12.8564,12.9172,396300.0
2009-01-14 15:30:00,14.87,14.95,14.77,14.91,652500.0,12.9085,12.9779,12.8217,12.9432,652500.0
2009-01-15 09:30:00,14.82,15.05,14.8,14.95,174300.0,12.8651,13.0648,12.8477,12.9779,174300.0
2009-01-15 10:00:00,14.96,15.04,14.61,14.72,291500.0,12.9866,13.0561,12.6828,12.7783,291500.0
2009-01-15 10:30:00,14.72,14.77,14.54,14.69,297800.0,12.7783,12.8217,12.622,12.7522,297800.0
2009-01-15 11:00:00,14.69,14.71,14.6,14.69,114700.0,12.7522,12.7696,12.6741,12.7522,114700.0
2009-01-15 11:30:00,14.69,14.69,14.6,14.65,120100.0,12.7522,12.7522,12.6741,12.7175,120100.0
2009-01-15 12:00:00,14.65,14.74,14.53,14.64,194400.0,12.7175,12.7956,12.6133,12.7088,194400.0
2009-01-15 12:30:00,14.65,14.71,14.59,14.69,129300.0,12.7175,12.7696,12.6654,12.7522,129300.0
2009-01-15 13:00:00,14.69,14.74,14.64,14.71,88200.0,12.7522,12.7956,12.7088,12.7696,88200.0
2009-01-15 13:30:00,14.72,14.89,14.67,14.84,206600.0,12.7783,12.9259,12.7349,12.8825,206600.0
2009-01-15 14:00:00,14.85,15.01,14.85,14.97,224800.0,12.8911,13.03,12.8911,12.9953,224800.0
2009-01-15 14:30:00,14.97,15.12,14.96,15.03,244600.0,12.9953,13.1255,12.9866,13.0474,244600.0
2009-01-15 15:00:00,15.01,15.08,14.91,14.95,276800.0,13.03,13.0908,12.9432,12.9779,276800.0
2009-01-15 15:30:00,14.96,14.99,14.82,14.98,517300.0,12.9866,13.0127,12.8651,13.004,517300.0
2009-01-16 09:30:00,15.1,15.25,15.03,15.11,239000.0,13.1082,13.2384,13.0474,13.1168,239000.0
2009-01-16 10:00:00,15.12,15.21,15.06,15.2,158400.0,13.1255,13.2036,13.0734,13.195,158400.0
2009-01-16 10:30:00,15.19,15.3,15.15,15.21,192100.0,13.1863,13.2818,13.1516,13.2036,192100.0
2009-01-16 11:00:00,15.2,15.34,15.19,15.33,140400.0,13.195,13.3165,13.1863,13.3078,140400.0
2009-01-16 11:30:00,15.33,15.33,15.04,15.07,114500.0,13.3078,13.3078,13.0561,13.0821,114500.0
2009-01-16 12:00:00,15.07,15.13,14.95,14.99,79100.0,13.0821,13.1342,12.9779,13.0127,79100.0
2009-01-16 12:30:00,15.0,15.06,14.96,15.02,64100.0,13.0213,13.0734,12.9866,13.0387,64100.0
2009-01-16 13:00:00,15.02,15.14,15.02,15.09,80200.0,13.0387,13.1429,13.0387,13.0995,80200.0
2009-01-16 13:30:00,15.1,15.21,15.07,15.13,125200.0,13.1082,13.2036,13.0821,13.1342,125200.0
2009-01-16 14:00:00,15.13,15.29,15.1,15.29,208000.0,13.1342,13.2731,13.1082,13.2731,208000.0
2009-01-16 14:30:00,15.29,15.32,15.15,15.28,173800.0,13.2731,13.2991,13.1516,13.2644,173800.0
2009-01-16 15:00:00,15.28,15.39,15.21,15.27,207000.0,13.2644,13.3599,13.2036,13.2557,207000.0
2009-01-16 15:30:00,15.26,15.32,15.19,15.21,317400.0,13.2471,13.2991,13.1863,13.2036,317400.0
2009-01-20 09:30:00,14.99,15.29,14.75,14.81,185100.0,13.0127,13.2731,12.8043,12.8564,185100.0
2009-01-20 10:00:00,14.8,14.88,14.7,14.88,179000.0,12.8477,12.9172,12.7609,12.9172,179000.0
2009-01-20 10:30:00,14.87,14.87,14.68,14.69,121700.0,12.9085,12.9085,12.7436,12.7522,121700.0
2009-01-20 11:00:00,14.7,14.75,14.61,14.65,112900.0,12.7609,12.8043,12.6828,12.7175,112900.0
2009-01-20 11:30:00,14.65,14.8,14.62,14.63,98800.0,12.7175,12.8477,12.6915,12.7002,98800.0
2009-01-20 12:00:00,14.63,14.75,14.55,14.58,139800.0,12.7002,12.8043,12.6307,12.6568,139800.0
2009-01-20 12:30:00,14.59,14.77,14.58,14.7,119400.0,12.6654,12.8217,12.6568,12.7609,119400.0
2009-01-20 13:00:00,14.69,14.81,14.64,14.81,112400.0,12.7522,12.8564,12.7088,12.8564,112400.0
2009-01-20 13:30:00,14.8,14.81,14.67,14.68,107500.0,12.8477,12.8564,12.7349,12.7436,107500.0
2009-01-20 14:00:00,14.68,14.72,14.54,14.65,107800.0,12.7436,12.7783,12.622,12.7175,107800.0
2009-01-20 14:30:00,14.65,14.69,14.53,14.66,239500.0,12.7175,12.7522,12.6133,12.7262,239500.0
2009-01-20 15:00:00,14.66,14.7,14.49,14.64,325800.0,12.7262,12.7609,12.5786,12.7088,325800.0
2009-01-20 15:30:00,14.64,14.76,14.56,14.57,488400.0,12.7088,12.813,12.6394,12.6481,488400.0
2009-01-21 09:30:00,14.89,15.04,14.72,14.88,165200.0,12.9259,13.0561,12.7783,12.9172,165200.0
2009-01-21 10:00:00,14.88,14.9,14.73,14.75,128100.0,12.9172,12.9345,12.787,12.8043,128100.0
2009-01-21 10:30:00,14.75,14.77,14.5,14.5,126000.0,12.8043,12.8217,12.5873,12.5873,126000.0
2009-01-21 11:00:00,14.5,14.62,14.45,14.5,246500.0,12.5873,12.6915,12.5439,12.5873,246500.0
2009-01-21 11:30:00,14.51,14.54,14.37,14.4,117500.0,12.596,12.622,12.4745,12.5005,117500.0
2009-01-21 12:00:00,14.39,14.52,14.35,14.38,103300.0,12.4918,12.6047,12.4571,12.4831,103300.0
2009-01-21 12:30:00,14.37,14.46,14.33,14.43,81200.0,12.4745,12.5526,12.4397,12.5265,81200.0
2009-01-21 13:00:00,14.43,14.46,14.3,14.3,85100.0,12.5265,12.5526,12.4137,12.4137,85100.0
2009-01-21 13:30:00,14.31,14.51,14.31,14.5,125400.0,12.4224,12.596,12.4224,12.5873,125400.0
2009-01-21 14:00:00,14.5,14.5,14.38,14.39,138500.0,12.5873,12.5873,12.4831,12.4918,138500.0
2009-01-21 14:30:00,14.39,14.53,14.39,14.49,131300.0,12.4918,12.6133,12.4918,12.5786,131300.0
2009-01-21 15:00:00,14.5,14.55,14.41,14.48,185600.0,12.5873,12.6307,12.5092,12.5699,185600.0
2009-01-21 15:30:00,14.49,14.66,14.46,14.61,541400.0,12.5786,12.7262,12.5526,12.6828,541400.0
2009-01-22 09:30:00,14.45,14.57,13.94,14.17,244600.0,12.5439,12.6481,12.1012,12.3008,244600.0
2009-01-22 10:00:00,14.16,14.36,14.15,14.33,206800.0,12.2922,12.4658,12.2835,12.4397,206800.0
2009-01-22 10:30:00,14.34,14.42,14.3,14.34,203500.0,12.4484,12.5179,12.4137,12.4484,203500.0
2009-01-22 11:00:00,14.33,14.41,14.27,14.34,129400.0,12.4397,12.5092,12.3876,12.4484,129400.0
2009-01-22 11:30:00,14.34,14.34,14.2,14.23,65200.0,12.4484,12.4484,12.3269,12.3529,65200.0
2009-01-22 12:00:00,14.23,14.3,14.17,14.3,75000.0,12.3529,12.4137,12.3008,12.4137,75000.0
2009-01-22 12:30:00,14.3,14.41,14.28,14.38,125400.0,12.4137,12.5092,12.3963,12.4831,125400.0
2009-01-22 13:00:00,14.39,14.47,14.27,14.34,156900.0,12.4918,12.5613,12.3876,12.4484,156900.0
2009-01-22 13:30:00,14.33,14.39,14.28,14.36,210100.0,12.4397,12.4918,12.3963,12.4658,210100.0
2009-01-22 14:00:00,14.36,14.58,14.33,14.55,314900.0,12.4658,12.6568,12.4397,12.6307,314900.0
2009-01-22 14:30:00,14.54,14.56,14.4,14.49,205700.0,12.622,12.6394,12.5005,12.5786,205700.0
2009-01-22 15:00:00,14.49,14.49,14.32,14.4,198000.0,12.5786,12.5786,12.431,12.5005,198000.0
2009-01-22 15:30:00,14.4,14.52,14.33,14.43,509800.0,12.5005,12.6047,12.4397,12.5265,509800.0
2009-01-23 09:30:00,14.24,14.24,13.97,13.99,151700.0,12.3616,12.3616,12.1272,12.1446,151700.0
2009-01-23 10:00:00,13.99,14.03,13.95,13.97,168200.0,12.1446,12.1793,12.1099,12.1272,168200.0
2009-01-23 10:30:00,13.96,13.97,13.76,13.94,129400.0,12.1185,12.1272,11.9449,12.1012,129400.0
2009-01-23 11:00:00,13.95,14.09,13.94,13.94,334000.0,12.1099,12.2314,12.1012,12.1012,334000.0
2009-01-23 11:30:00,13.94,13.95,13.81,13.82,351500.0,12.1012,12.1099,11.9883,11.997,351500.0
2009-01-23 12:00:00,13.82,13.97,13.82,13.94,119100.0,11.997,12.1272,11.997,12.1012,119100.0
2009-01-23 12:30:00,13.94,14.01,13.8,13.96,239700.0,12.1012,12.1619,11.9796,12.1185,239700.0
2009-01-23 13:00:00,13.96,14.15,13.91,14.12,159100.0,12.1185,12.2835,12.0751,12.2574,159100.0
2009-01-23 13:30:00,14.12,14.16,14.06,14.16,298500.0,12.2574,12.2922,12.2053,12.2922,298500.0
2009-01-23 14:00:00,14.18,14.21,14.06,14.13,168600.0,12.3095,12.3356,12.2053,12.2661,168600.0
2009-01-23 14:30:00,14.13,14.13,13.91,13.99,134700.0,12.2661,12.2661,12.0751,12.1446,134700.0
2009-01-23 15:00:00,13.98,14.08,13.91,13.98,172000.0,12.1359,12.2227,12.0751,12.1359,172000.0
2009-01-23 15:30:00,13.98,14.04,13.93,13.97,484700.0,12.1359,12.188,12.0925,12.1272,484700.0
2009-01-26 09:30:00,14.04,14.25,13.97,14.19,114300.0,12.188,12.3703,12.1272,12.3182,114300.0
2009-01-26 10:00:00,14.19,14.44,14.18,14.4,201200.0,12.3182,12.5352,12.3095,12.5005,201200.0
2009-01-26 10:30:00,14.4,14.46,14.36,14.43,81300.0,12.5005,12.5526,12.4658,12.5265,81300.0
2009-01-26 11:00:00,14.42,14.48,14.34,14.45,88400.0,12.5179,12.5699,12.4484,12.5439,88400.0
2009-01-26 11:30:00,14.44,14.48,14.39,14.48,69400.0,12.5352,12.5699,12.4918,12.5699,69400.0
2009-01-26 12:00:00,14.48,14.58,14.42,14.56,113000.0,12.5699,12.6568,12.5179,12.6394,113000.0
2009-01-26 12:30:00,14.56,14.67,14.5,14.6,161000.0,12.6394,12.7349,12.5873,12.6741,161000.0
2009-01-26 13:00:00,14.59,14.61,14.48,14.57,113200.0,12.6654,12.6828,12.5699,12.6481,113200.0
2009-01-26 13:30:00,14.58,14.58,14.48,14.53,126400.0,12.6568,12.6568,12.5699,12.6133,126400.0
2009-01-26 14:00:00,14.52,14.53,14.44,14.51,257500.0,12.6047,12.6133,12.5352,12.596,257500.0
2009-01-26 14:30:00,14.51,14.53,14.37,14.49,228800.0,12.596,12.6133,12.4745,12.5786,228800.0
2009-01-26 15:00:00,14.49,14.51,14.42,14.49,233900.0,12.5786,12.596,12.5179,12.5786,233900.0
2009-01-26 15:30:00,14.49,14.5,14.35,14.43,271800.0,12.5786,12.5873,12.4571,12.5265,271800.0
2009-01-27 09:30:00,14.53,14.77,14.51,14.65,145600.0,12.6133,12.8217,12.596,12.7175,145600.0
2009-01-27 10:00:00,14.64,14.76,14.52,14.7,175700.0,12.7088,12.813,12.6047,12.7609,175700.0
2009-01-27 10:30:00,14.71,14.75,14.6,14.7,162600.0,12.7696,12.8043,12.6741,12.7609,162600.0
2009-01-27 11:00:00,14.7,14.78,14.69,14.73,56800.0,12.7609,12.8304,12.7522,12.787,56800.0
2009-01-27 11:30:00,14.74,14.76,14.63,14.67,67500.0,12.7956,12.813,12.7002,12.7349,67500.0
2009-01-27 12:00:00,14.66,14.76,14.64,14.76,109100.0,12.7262,12.813,12.7088,12.813,109100.0
2009-01-27 12:30:00,14.76,14.76,14.67,14.72,84200.0,12.813,12.813,12.7349,12.7783,84200.0
2009-01-27 13:00:00,14.71,14.76,14.63,14.67,72100.0,12.7696,12.813,12.7002,12.7349,72100.0
2009-01-27 13:30:00,14.67,14.75,14.65,14.65,67800.0,12.7349,12.8043,12.7175,12.7175,67800.0
2009-01-27 14:00:00,14.65,14.74,14.61,14.62,157900.0,12.7175,12.7956,12.6828,12.6915,157900.0
2009-01-27 14:30:00,14.62,14.76,14.6,14.75,145000.0,12.6915,12.813,12.6741,12.8043,145000.0
2009-01-27 15:00:00,14.75,14.81,14.67,14.77,176000.0,12.8043,12.8564,12.7349,12.8217,176000.0
2009-01-27 15:30:00,14.77,14.77,14.7,14.7,230200.0,12.8217,12.8217,12.7609,12.7609,230200.0
2009-01-28 09:30:00,15.34,15.34,14.79,14.96,207400.0,13.3165,13.3165,12.839,12.9866,207400.0
2009-01-28 10:00:00,14.95,15.12,14.95,15.09,157400.0,12.9779,13.1255,12.9779,13.0995,157400.0
2009-01-28 10:30:00,15.09,15.2,15.02,15.09,116500.0,13.0995,13.195,13.0387,13.0995,116500.0
2009-01-28 11:00:00,15.1,15.22,15.09,15.16,98400.0,13.1082,13.2123,13.0995,13.1602,98400.0
2009-01-28 11:30:00,15.16,15.22,15.14,15.17,81900.0,13.1602,13.2123,13.1429,13.1689,81900.0
2009-01-28 12:00:00,15.17,15.18,15.14,15.17,75300.0,13.1689,13.1776,13.1429,13.1689,75300.0
2009-01-28 12:30:00,15.16,15.18,15.15,15.16,68200.0,13.1602,13.1776,13.1516,13.1602,68200.0
2009-01-28 13:00:00,15.16,15.39,15.15,15.38,173500.0,13.1602,13.3599,13.1516,13.3512,173500.0
2009-01-28 13:30:00,15.39,15.42,15.28,15.28,111500.0,13.3599,13.3859,13.2644,13.2644,111500.0
2009-01-28 14:00:00,15.29,15.37,15.22,15.31,195700.0,13.2731,13.3425,13.2123,13.2905,195700.0
2009-01-28 14:30:00,15.31,15.34,15.23,15.34,176300.0,13.2905,13.3165,13.221,13.3165,176300.0
2009-01-28 15:00:00,15.34,15.35,15.16,15.19,299200.0,13.3165,13.3252,13.1602,13.1863,299200.0
2009-01-28 15:30:00,15.2,15.3,15.17,15.27,431000.0,13.195,13.2818,13.1689,13.2557,431000.0
2009-01-29 09:30:00,15.19,15.25,14.98,15.15,227000.0,13.1863,13.2384,13.004,13.1516,227000.0
2009-01-29 10:00:00,15.14,15.17,15.0,15.08,136400.0,13.1429,13.1689,13.0213,13.0908,136400.0
2009-01-29 10:30:00,15.08,15.23,15.04,15.2,183600.0,13.0908,13.221,13.0561,13.195,183600.0
2009-01-29 11:00:00,15.2,15.24,15.12,15.13,68300.0,13.195,13.2297,13.1255,13.1342,68300.0
2009-01-29 11:30:00,15.12,15.13,15.04,15.13,81700.0,13.1255,13.1342,13.0561,13.1342,81700.0
2009-01-29 12:00:00,15.12,15.14,15.06,15.12,120000.0,13.1255,13.1429,13.0734,13.1255,120000.0
2009-01-29 12:30:00,15.13,15.16,15.07,15.09,155000.0,13.1342,13.1602,13.0821,13.0995,155000.0
2009-01-29 13:00:00,15.1,15.22,15.07,15.19,171700.0,13.1082,13.2123,13.0821,13.1863,171700.0
2009-01-29 13:30:00,15.19,15.2,15.08,15.18,183300.0,13.1863,13.195,13.0908,13.1776,183300.0
2009-01-29 14:00:00,15.18,15.27,15.14,15.21,150800.0,13.1776,13.2557,13.1429,13.2036,150800.0
2009-01-29 14:30:00,15.21,15.28,15.14,15.14,192000.0,13.2036,13.2644,13.1429,13.1429,192000.0
2009-01-29 15:00:00,15.15,15.31,15.15,15.25,381900.0,13.1516,13.2905,13.1516,13.2384,381900.0
2009-01-29 15:30:00,15.24,15.25,15.07,15.11,489200.0,13.2297,13.2384,13.0821,13.1168,489200.0
2009-01-30 09:30:00,15.04,15.14,14.73,14.73,138100.0,13.0561,13.1429,12.787,12.787,138100.0
2009-01-30 10:00:00,14.73,14.75,14.62,14.62,115100.0,12.787,12.8043,12.6915,12.6915,115100.0
2009-01-30 10:30:00,14.62,14.71,14.59,14.71,104000.0,12.6915,12.7696,12.6654,12.7696,104000.0
2009-01-30 11:00:00,14.7,14.82,14.6,14.63,248300.0,12.7609,12.8651,12.6741,12.7002,248300.0
2009-01-30 11:30:00,14.63,14.72,14.62,14.65,135800.0,12.7002,12.7783,12.6915,12.7175,135800.0
2009-01-30 12:00:00,14.66,14.76,14.62,14.73,107500.0,12.7262,12.813,12.6915,12.787,107500.0
2009-01-30 12:30:00,14.73,14.77,14.69,14.74,123300.0,12.787,12.8217,12.7522,12.7956,123300.0
2009-01-30 13:00:00,14.74,15.03,14.73,14.86,266100.0,12.7956,13.0474,12.787,12.8998,266100.0
2009-01-30 13:30:00,14.86,14.87,14.72,14.81,236000.0,12.8998,12.9085,12.7783,12.8564,236000.0
2009-01-30 14:00:00,14.8,14.9,14.78,14.88,138100.0,12.8477,12.9345,12.8304,12.9172,138100.0
2009-01-30 14:30:00,14.88,14.91,14.64,14.7,104700.0,12.9172,12.9432,12.7088,12.7609,104700.0
2009-01-30 15:00:00,14.69,14.75,14.55,14.55,211800.0,12.7522,12.8043,12.6307,12.6307,211800.0
2009-01-30 15:30:00,14.56,14.57,14.46,14.53,550600.0,12.6394,12.6481,12.5526,12.6133,550600.0
2009-02-02 09:30:00,14.35,14.38,14.09,14.1,145000.0,12.4571,12.4831,12.2314,12.2401,145000.0
2009-02-02 10:00:00,14.11,14.2,14.07,14.11,168100.0,12.2487,12.3269,12.214,12.2487,168100.0
2009-02-02 10:30:00,14.11,14.2,14.05,14.13,170900.0,12.2487,12.3269,12.1967,12.2661,170900.0
2009-02-02 11:00:00,14.13,14.13,13.94,13.96,149300.0,12.2661,12.2661,12.1012,12.1185,149300.0
2009-02-02 11:30:00,13.97,14.0,13.85,13.85,277200.0,12.1272,12.1533,12.023,12.023,277200.0
2009-02-02 12:00:00,13.85,13.95,13.83,13.95,329100.0,12.023,12.1099,12.0057,12.1099,329100.0
2009-02-02 12:30:00,13.95,14.08,13.95,14.02,138100.0,12.1099,12.2227,12.1099,12.1706,138100.0
2009-02-02 13:00:00,14.03,14.03,13.97,13.99,88700.0,12.1793,12.1793,12.1272,12.1446,88700.0
2009-02-02 13:30:00,13.99,14.11,13.99,14.01,145200.0,12.1446,12.2487,12.1446,12.1619,145200.0
2009-02-02 14:00:00,14.0,14.07,13.99,14.02,117600.0,12.1533,12.214,12.1446,12.1706,117600.0
2009-02-02 14:30:00,14.03,14.06,13.99,14.0,114500.0,12.1793,12.2053,12.1446,12.1533,114500.0
2009-02-02 15:00:00,14.0,14.06,13.99,14.04,171800.0,12.1533,12.2053,12.1446,12.188,171800.0
2009-02-02 15:30:00,14.05,14.14,14.02,14.04,410500.0,12.1967,12.2748,12.1706,12.188,410500.0
2009-02-03 09:30:00,14.05,14.15,13.81,13.94,200700.0,12.1967,12.2835,11.9883,12.1012,200700.0
2009-02-03 10:00:00,13.95,14.24,13.95,14.23,174100.0,12.1099,12.3616,12.1099,12.3529,174100.0
2009-02-03 10:30:00,14.23,14.35,14.15,14.16,209900.0,12.3529,12.4571,12.2835,12.2922,209900.0
2009-02-03 11:00:00,14.16,14.44,14.16,14.38,177400.0,12.2922,12.5352,12.2922,12.4831,177400.0
2009-02-03 11:30:00,14.39,14.46,14.24,14.36,137100.0,12.4918,12.5526,12.3616,12.4658,137100.0
2009-02-03 12:00:00,14.37,14.38,14.29,14.34,72900.0,12.4745,12.4831,12.405,12.4484,72900.0
2009-02-03 12:30:00,14.34,14.39,14.34,14.34,40400.0,12.4484,12.4918,12.4484,12.4484,40400.0
2009-02-03 13:00:00,14.34,14.34,14.3,14.31,54000.0,12.4484,12.4484,12.4137,12.4224,54000.0
2009-02-03 13:30:00,14.32,14.44,14.31,14.44,64000.0,12.431,12.5352,12.4224,12.5352,64000.0
2009-02-03 14:00:00,14.44,14.59,14.43,14.55,160900.0,12.5352,12.6654,12.5265,12.6307,160900.0
2009-02-03 14:30:00,14.55,14.63,14.55,14.61,215600.0,12.6307,12.7002,12.6307,12.6828,215600.0
2009-02-03 15:00:00,14.6,14.81,14.58,14.76,284100.0,12.6741,12.8564,12.6568,12.813,284100.0
2009-02-03 15:30:00,14.75,14.81,14.72,14.72,492000.0,12.8043,12.8564,12.7783,12.7783,492000.0
2009-02-04 09:30:00,14.76,14.84,14.59,14.71,139500.0,12.813,12.8825,12.6654,12.7696,139500.0
2009-02-04 10:00:00,14.72,14.83,14.7,14.78,164600.0,12.7783,12.8738,12.7609,12.8304,164600.0
2009-02-04 10:30:00,14.78,14.85,14.69,14.78,147200.0,12.8304,12.8911,12.7522,12.8304,147200.0
2009-02-04 11:00:00,14.78,14.88,14.73,14.82,163500.0,12.8304,12.9172,12.787,12.8651,163500.0
2009-02-04 11:30:00,14.81,14.88,14.81,14.87,75100.0,12.8564,12.9172,12.8564,12.9085,75100.0
2009-02-04 12:00:00,14.87,14.9,14.85,14.86,65800.0,12.9085,12.9345,12.8911,12.8998,65800.0
2009-02-04 12:30:00,14.87,14.94,14.86,14.87,65200.0,12.9085,12.9693,12.8998,12.9085,65200.0
2009-02-04 13:00:00,14.87,14.87,14.76,14.83,101300.0,12.9085,12.9085,12.813,12.8738,101300.0
2009-02-04 13:30:00,14.83,14.83,14.63,14.67,178700.0,12.8738,12.8738,12.7002,12.7349,178700.0
2009-02-04 14:00:00,14.66,14.7,14.6,14.65,98500.0,12.7262,12.7609,12.6741,12.7175,98500.0
2009-02-04 14:30:00,14.65,14.75,14.62,14.71,169300.0,12.7175,12.8043,12.6915,12.7696,169300.0
2009-02-04 15:00:00,14.71,14.71,14.61,14.66,239500.0,12.7696,12.7696,12.6828,12.7262,239500.0
2009-02-04 15:30:00,14.67,14.74,14.63,14.67,415600.0,12.7349,12.7956,12.7002,12.7349,415600.0
2009-02-05 09:30:00,14.59,14.84,14.54,14.63,99200.0,12.6654,12.8825,12.622,12.7002,99200.0
2009-02-05 10:00:00,14.63,14.67,14.53,14.53,115600.0,12.7002,12.7349,12.6133,12.6133,115600.0
2009-02-05 10:30:00,14.53,14.99,14.47,14.92,300400.0,12.6133,13.0127,12.5613,12.9519,300400.0
2009-02-05 11:00:00,14.92,14.94,14.84,14.87,167700.0,12.9519,12.9693,12.8825,12.9085,167700.0
2009-02-05 11:30:00,14.86,14.97,14.84,14.97,86400.0,12.8998,12.9953,12.8825,12.9953,86400.0
2009-02-05 12:00:00,14.97,15.13,14.97,15.07,174600.0,12.9953,13.1342,12.9953,13.0821,174600.0
2009-02-05 12:30:00,15.08,15.09,14.98,15.05,107800.0,13.0908,13.0995,13.004,13.0648,107800.0
2009-02-05 13:00:00,15.05,15.17,15.03,15.07,312900.0,13.0648,13.1689,13.0474,13.0821,312900.0
2009-02-05 13:30:00,15.08,15.19,15.06,15.16,164400.0,13.0908,13.1863,13.0734,13.1602,164400.0
2009-02-05 14:00:00,15.16,15.38,15.16,15.38,258200.0,13.1602,13.3512,13.1602,13.3512,258200.0
2009-02-05 14:30:00,15.39,15.4,15.23,15.27,288100.0,13.3599,13.3686,13.221,13.2557,288100.0
2009-02-05 15:00:00,15.27,15.3,15.17,15.3,201700.0,13.2557,13.2818,13.1689,13.2818,201700.0
2009-02-05 15:30:00,15.3,15.32,15.24,15.27,315900.0,13.2818,13.2991,13.2297,13.2557,315900.0
2009-02-06 09:30:00,15.25,15.56,15.19,15.49,127800.0,13.2384,13.5075,13.1863,13.4467,127800.0
2009-02-06 10:00:00,15.49,15.52,15.3,15.44,130900.0,13.4467,13.4728,13.2818,13.4033,130900.0
2009-02-06 10:30:00,15.45,15.56,15.38,15.55,97700.0,13.412,13.5075,13.3512,13.4988,97700.0
2009-02-06 11:00:00,15.56,15.63,15.53,15.6,103900.0,13.5075,13.5682,13.4814,13.5422,103900.0
2009-02-06 11:30:00,15.6,15.65,15.59,15.64,89400.0,13.5422,13.5856,13.5335,13.5769,89400.0
2009-02-06 12:00:00,15.64,15.64,15.54,15.57,103500.0,13.5769,13.5769,13.4901,13.5162,103500.0
2009-02-06 12:30:00,15.56,15.67,15.54,15.6,101400.0,13.5075,13.603,13.4901,13.5422,101400.0
2009-02-06 13:00:00,15.61,15.69,15.57,15.67,113300.0,13.5509,13.6203,13.5162,13.603,113300.0
2009-02-06 13:30:00,15.66,15.75,15.66,15.73,146000.0,13.5943,13.6724,13.5943,13.6551,146000.0
2009-02-06 14:00:00,15.74,15.74,15.61,15.7,162200.0,13.6637,13.6637,13.5509,13.629,162200.0
2009-02-06 14:30:00,15.7,15.71,15.58,15.69,137700.0,13.629,13.6377,13.5248,13.6203,137700.0
2009-02-06 15:00:00,15.69,15.74,15.64,15.73,167700.0,13.6203,13.6637,13.5769,13.6551,167700.0
2009-02-06 15:30:00,15.72,15.76,15.69,15.7,243000.0,13.6464,13.6811,13.6203,13.629,243000.0
2009-02-09 09:30:00,15.64,15.7,15.56,15.63,107200.0,13.5769,13.629,13.5075,13.5682,107200.0
2009-02-09 10:00:00,15.62,15.63,15.5,15.54,94400.0,13.5596,13.5682,13.4554,13.4901,94400.0
2009-02-09 10:30:00,15.53,15.81,15.53,15.8,134300.0,13.4814,13.7245,13.4814,13.7158,134300.0
2009-02-09 11:00:00,15.82,15.83,15.65,15.66,86200.0,13.7332,13.7419,13.5856,13.5943,86200.0
2009-02-09 11:30:00,15.66,15.69,15.59,15.69,112900.0,13.5943,13.6203,13.5335,13.6203,112900.0
2009-02-09 12:00:00,15.68,15.69,15.6,15.66,78600.0,13.6116,13.6203,13.5422,13.5943,78600.0
2009-02-09 12:30:00,15.67,15.73,15.64,15.72,54000.0,13.603,13.6551,13.5769,13.6464,54000.0
2009-02-09 13:00:00,15.72,15.72,15.62,15.63,33500.0,13.6464,13.6464,13.5596,13.5682,33500.0
2009-02-09 13:30:00,15.62,15.63,15.53,15.59,85300.0,13.5596,13.5682,13.4814,13.5335,85300.0
2009-02-09 14:00:00,15.59,15.64,15.55,15.56,83000.0,13.5335,13.5769,13.4988,13.5075,83000.0
2009-02-09 14:30:00,15.56,15.6,15.51,15.57,61100.0,13.5075,13.5422,13.4641,13.5162,61100.0
2009-02-09 15:00:00,15.58,15.72,15.56,15.72,110800.0,13.5248,13.6464,13.5075,13.6464,110800.0
2009-02-09 15:30:00,15.72,15.76,15.58,15.62,318400.0,13.6464,13.6811,13.5248,13.5596,318400.0
2009-02-10 09:30:00,15.53,15.53,15.32,15.36,124100.0,13.4814,13.4814,13.2991,13.3339,124100.0
2009-02-10 10:00:00,15.36,15.61,15.33,15.47,147100.0,13.3339,13.5509,13.3078,13.4294,147100.0
2009-02-10 10:30:00,15.47,15.49,15.34,15.44,139100.0,13.4294,13.4467,13.3165,13.4033,139100.0
2009-02-10 11:00:00,15.44,15.56,15.28,15.35,307200.0,13.4033,13.5075,13.2644,13.3252,307200.0
2009-02-10 11:30:00,15.34,15.34,15.11,15.18,225900.0,13.3165,13.3165,13.1168,13.1776,225900.0
2009-02-10 12:00:00,15.19,15.21,15.13,15.17,159300.0,13.1863,13.2036,13.1342,13.1689,159300.0
2009-02-10 12:30:00,15.18,15.24,15.12,15.19,110400.0,13.1776,13.2297,13.1255,13.1863,110400.0
2009-02-10 13:00:00,15.19,15.2,15.0,15.1,188500.0,13.1863,13.195,13.0213,13.1082,188500.0
2009-02-10 13:30:00,15.09,15.14,15.07,15.1,95600.0,13.0995,13.1429,13.0821,13.1082,95600.0
2009-02-10 14:00:00,15.09,15.15,15.05,15.05,103900.0,13.0995,13.1516,13.0648,13.0648,103900.0
2009-02-10 14:30:00,15.05,15.06,14.95,14.96,105300.0,13.0648,13.0734,12.9779,12.9866,105300.0
2009-02-10 15:00:00,14.96,15.14,14.96,15.07,293300.0,12.9866,13.1429,12.9866,13.0821,293300.0
2009-02-10 15:30:00,15.07,15.12,14.96,15.08,361200.0,13.0821,13.1255,12.9866,13.0908,361200.0
2009-02-11 09:30:00,15.16,15.29,15.07,15.13,102900.0,13.1602,13.2731,13.0821,13.1342,102900.0
2009-02-11 10:00:00,15.13,15.2,15.09,15.2,114100.0,13.1342,13.195,13.0995,13.195,114100.0
2009-02-11 10:30:00,15.19,15.29,15.13,15.26,122000.0,13.1863,13.2731,13.1342,13.2471,122000.0
2009-02-11 11:00:00,15.25,15.31,15.22,15.29,83900.0,13.2384,13.2905,13.2123,13.2731,83900.0
2009-02-11 11:30:00,15.3,15.31,15.22,15.25,58600.0,13.2818,13.2905,13.2123,13.2384,58600.0
2009-02-11 12:00:00,15.25,15.27,15.22,15.26,59100.0,13.2384,13.2557,13.2123,13.2471,59100.0
2009-02-11 12:30:00,15.25,15.34,15.18,15.19,77800.0,13.2384,13.3165,13.1776,13.1863,77800.0
2009-02-11 13:00:00,15.19,15.23,15.15,15.18,84400.0,13.1863,13.221,13.1516,13.1776,84400.0
2009-02-11 13:30:00,15.18,15.19,15.12,15.16,72800.0,13.1776,13.1863,13.1255,13.1602,72800.0
2009-02-11 14:00:00,15.16,15.31,15.14,15.28,195900.0,13.1602,13.2905,13.1429,13.2644,195900.0
2009-02-11 14:30:00,15.28,15.38,15.25,15.36,164700.0,13.2644,13.3512,13.2384,13.3339,164700.0
2009-02-11 15:00:00,15.36,15.37,15.25,15.35,270100.0,13.3339,13.3425,13.2384,13.3252,270100.0
2009-02-11 15:30:00,15.35,15.57,15.33,15.55,880300.0,13.3252,13.5162,13.3078,13.4988,880300.0
2009-02-12 09:30:00,15.34,15.45,15.08,15.12,132800.0,13.3165,13.412,13.0908,13.1255,132800.0
2009-02-12 10:00:00,15.12,15.12,14.93,15.01,153900.0,13.1255,13.1255,12.9606,13.03,153900.0
2009-02-12 10:30:00,15.0,15.29,14.98,15.27,159000.0,13.0213,13.2731,13.004,13.2557,159000.0
2009-02-12 11:00:00,15.26,15.26,15.03,15.15,86300.0,13.2471,13.2471,13.0474,13.1516,86300.0
2009-02-12 11:30:00,15.14,15.23,15.08,15.09,78200.0,13.1429,13.221,13.0908,13.0995,78200.0
2009-02-12 12:00:00,15.08,15.23,15.08,15.23,40700.0,13.0908,13.221,13.0908,13.221,40700.0
2009-02-12 12:30:00,15.24,15.25,15.14,15.14,35500.0,13.2297,13.2384,13.1429,13.1429,35500.0
2009-02-12 13:00:00,15.14,15.17,15.07,15.13,61900.0,13.1429,13.1689,13.0821,13.1342,61900.0
2009-02-12 13:30:00,15.13,15.2,15.07,15.19,46800.0,13.1342,13.195,13.0821,13.1863,46800.0
2009-02-12 14:00:00,15.19,15.22,15.09,15.12,86200.0,13.1863,13.2123,13.0995,13.1255,86200.0
2009-02-12 14:30:00,15.11,15.13,15.03,15.03,124300.0,13.1168,13.1342,13.0474,13.0474,124300.0
2009-02-12 15:00:00,15.04,15.33,15.02,15.33,223000.0,13.0561,13.3078,13.0387,13.3078,223000.0
2009-02-12 15:30:00,15.33,15.44,15.25,15.41,417600.0,13.3078,13.4033,13.2384,13.3773,417600.0
2009-02-13 09:30:00,15.35,15.54,15.16,15.22,112500.0,13.3252,13.4901,13.1602,13.2123,112500.0
2009-02-13 10:00:00,15.22,15.36,15.2,15.31,79300.0,13.2123,13.3339,13.195,13.2905,79300.0
2009-02-13 10:30:00,15.32,15.44,15.23,15.23,86300.0,13.2991,13.4033,13.221,13.221,86300.0
2009-02-13 11:00:00,15.23,15.28,15.17,15.19,74600.0,13.221,13.2644,13.1689,13.1863,74600.0
2009-02-13 11:30:00,15.18,15.22,15.04,15.04,134700.0,13.1776,13.2123,13.0561,13.0561,134700.0
2009-02-13 12:00:00,15.04,15.07,15.0,15.06,108800.0,13.0561,13.0821,13.0213,13.0734,108800.0
2009-02-13 12:30:00,15.07,15.08,14.97,15.01,141000.0,13.0821,13.0908,12.9953,13.03,141000.0
2009-02-13 13:00:00,15.01,15.08,15.0,15.06,90000.0,13.03,13.0908,13.0213,13.0734,90000.0
2009-02-13 13:30:00,15.07,15.19,15.06,15.13,105900.0,13.0821,13.1863,13.0734,13.1342,105900.0
2009-02-13 14:00:00,15.13,15.26,15.1,15.15,177500.0,13.1342,13.2471,13.1082,13.1516,177500.0
2009-02-13 14:30:00,15.15,15.18,15.1,15.15,136600.0,13.1516,13.1776,13.1082,13.1516,136600.0
2009-02-13 15:00:00,15.16,15.19,15.07,15.13,125000.0,13.1602,13.1863,13.0821,13.1342,125000.0
2009-02-13 15:30:00,15.14,15.17,14.98,14.99,369000.0,13.1429,13.1689,13.004,13.0127,369000.0
2009-02-17 09:30:00,14.51,14.64,14.31,14.49,153500.0,12.596,12.7088,12.4224,12.5786,153500.0
2009-02-17 10:00:00,14.49,14.54,14.23,14.26,182600.0,12.5786,12.622,12.3529,12.379,182600.0
2009-02-17 10:30:00,14.27,14.36,14.11,14.26,259200.0,12.3876,12.4658,12.2487,12.379,259200.0
2009-02-17 11:00:00,14.26,14.32,14.19,14.29,179300.0,12.379,12.431,12.3182,12.405,179300.0
2009-02-17 11:30:00,14.3,14.3,14.21,14.26,146200.0,12.4137,12.4137,12.3356,12.379,146200.0
2009-02-17 12:00:00,14.26,14.39,14.22,14.28,196500.0,12.379,12.4918,12.3442,12.3963,196500.0
2009-02-17 12:30:00,14.29,14.39,14.28,14.33,64400.0,12.405,12.4918,12.3963,12.4397,64400.0
2009-02-17 13:00:00,14.34,14.34,14.22,14.28,88700.0,12.4484,12.4484,12.3442,12.3963,88700.0
2009-02-17 13:30:00,14.27,14.42,14.24,14.34,96900.0,12.3876,12.5179,12.3616,12.4484,96900.0
2009-02-17 14:00:00,14.34,14.38,14.27,14.27,94300.0,12.4484,12.4831,12.3876,12.3876,94300.0
2009-02-17 14:30:00,14.27,14.38,14.25,14.3,124300.0,12.3876,12.4831,12.3703,12.4137,124300.0
2009-02-17 15:00:00,14.3,14.36,14.23,14.25,157700.0,12.4137,12.4658,12.3529,12.3703,157700.0
2009-02-17 15:30:00,14.24,14.43,14.2,14.22,354300.0,12.3616,12.5265,12.3269,12.3442,354300.0
2009-02-18 09:30:00,14.51,14.51,14.07,14.1,220200.0,12.596,12.596,12.214,12.2401,220200.0
2009-02-18 10:00:00,14.11,14.13,13.89,13.9,220500.0,12.2487,12.2661,12.0578,12.0664,220500.0
2009-02-18 10:30:00,13.9,13.99,13.83,13.95,197900.0,12.0664,12.1446,12.0057,12.1099,197900.0
2009-02-18 11:00:00,13.95,14.01,13.91,13.98,131000.0,12.1099,12.1619,12.0751,12.1359,131000.0
2009-02-18 11:30:00,13.99,14.02,13.95,13.99,107700.0,12.1446,12.1706,12.1099,12.1446,107700.0
2009-02-18 12:00:00,13.99,14.1,13.97,14.08,132200.0,12.1446,12.2401,12.1272,12.2227,132200.0
2009-02-18 12:30:00,14.08,14.1,13.99,14.09,81300.0,12.2227,12.2401,12.1446,12.2314,81300.0
2009-02-18 13:00:00,14.09,14.14,14.02,14.06,68300.0,12.2314,12.2748,12.1706,12.2053,68300.0
2009-02-18 13:30:00,14.06,14.06,13.98,14.04,62200.0,12.2053,12.2053,12.1359,12.188,62200.0
2009-02-18 14:00:00,14.04,14.13,14.0,14.1,130400.0,12.188,12.2661,12.1533,12.2401,130400.0
2009-02-18 14:30:00,14.1,14.1,13.97,14.08,146400.0,12.2401,12.2401,12.1272,12.2227,146400.0
2009-02-18 15:00:00,14.07,14.1,14.0,14.02,173200.0,12.214,12.2401,12.1533,12.1706,173200.0
2009-02-18 15:30:00,14.02,14.12,14.0,14.06,399600.0,12.1706,12.2574,12.1533,12.2053,399600.0
2009-02-19 09:30:00,14.23,14.37,14.04,14.33,90600.0,12.3529,12.4745,12.188,12.4397,90600.0
2009-02-19 10:00:00,14.33,14.33,14.08,14.15,121300.0,12.4397,12.4397,12.2227,12.2835,121300.0
2009-02-19 10:30:00,14.15,14.18,14.12,14.14,83700.0,12.2835,12.3095,12.2574,12.2748,83700.0
2009-02-19 11:00:00,14.15,14.26,14.11,14.17,108200.0,12.2835,12.379,12.2487,12.3008,108200.0
2009-02-19 11:30:00,14.17,14.19,13.95,13.95,111000.0,12.3008,12.3182,12.1099,12.1099,111000.0
2009-02-19 12:00:00,13.96,14.09,13.95,14.03,134500.0,12.1185,12.2314,12.1099,12.1793,134500.0
2009-02-19 12:30:00,14.03,14.12,14.02,14.11,61000.0,12.1793,12.2574,12.1706,12.2487,61000.0
2009-02-19 13:00:00,14.11,14.2,14.09,14.19,195100.0,12.2487,12.3269,12.2314,12.3182,195100.0
2009-02-19 13:30:00,14.2,14.2,14.05,14.06,61500.0,12.3269,12.3269,12.1967,12.2053,61500.0
2009-02-19 14:00:00,14.05,14.09,14.01,14.06,68900.0,12.1967,12.2314,12.1619,12.2053,68900.0
2009-02-19 14:30:00,14.06,14.11,14.03,14.06,104600.0,12.2053,12.2487,12.1793,12.2053,104600.0
2009-02-19 15:00:00,14.07,14.11,13.96,14.08,140600.0,12.214,12.2487,12.1185,12.2227,140600.0
2009-02-19 15:30:00,14.08,14.09,13.92,13.93,489100.0,12.2227,12.2314,12.0838,12.0925,489100.0
2009-02-20 09:30:00,13.83,13.97,13.69,13.86,184100.0,12.0057,12.1272,11.8842,12.0317,184100.0
2009-02-20 10:00:00,13.86,13.97,13.8,13.89,120700.0,12.0317,12.1272,11.9796,12.0578,120700.0
2009-02-20 10:30:00,13.89,13.96,13.75,13.77,104600.0,12.0578,12.1185,11.9362,11.9536,104600.0
2009-02-20 11:00:00,13.77,13.82,13.59,13.62,151200.0,11.9536,11.997,11.7973,11.8234,151200.0
2009-02-20 11:30:00,13.62,13.69,13.59,13.69,132200.0,11.8234,11.8842,11.7973,11.8842,132200.0
2009-02-20 12:00:00,13.69,13.81,13.68,13.73,149700.0,11.8842,11.9883,11.8755,11.9189,149700.0
2009-02-20 12:30:00,13.74,13.75,13.55,13.58,124900.0,11.9276,11.9362,11.7626,11.7887,124900.0
2009-02-20 13:00:00,13.58,13.67,13.53,13.57,169700.0,11.7887,11.8668,11.7453,11.78,169700.0
2009-02-20 13:30:00,13.58,13.72,13.57,13.69,198100.0,11.7887,11.9102,11.78,11.8842,198100.0
2009-02-20 14:00:00,13.7,13.88,13.62,13.75,188100.0,11.8928,12.0491,11.8234,11.9362,188100.0
2009-02-20 14:30:00,13.76,14.03,13.74,13.93,352800.0,11.9449,12.1793,11.9276,12.0925,352800.0
2009-02-20 15:00:00,13.94,14.0,13.88,13.88,330100.0,12.1012,12.1533,12.0491,12.0491,330100.0
2009-02-20 15:30:00,13.88,13.92,13.8,13.84,457300.0,12.0491,12.0838,11.9796,12.0144,457300.0
2009-02-23 09:30:00,13.93,14.04,13.78,13.88,116700.0,12.0925,12.188,11.9623,12.0491,116700.0
2009-02-23 10:00:00,13.88,13.89,13.72,13.78,106100.0,12.0491,12.0578,11.9102,11.9623,106100.0
2009-02-23 10:30:00,13.77,13.78,13.65,13.65,189000.0,11.9536,11.9623,11.8494,11.8494,189000.0
2009-02-23 11:00:00,13.65,13.74,13.63,13.7,97300.0,11.8494,11.9276,11.8321,11.8928,97300.0
2009-02-23 11:30:00,13.7,13.73,13.63,13.67,83000.0,11.8928,11.9189,11.8321,11.8668,83000.0
2009-02-23 12:00:00,13.67,13.74,13.66,13.66,68100.0,11.8668,11.9276,11.8581,11.8581,68100.0
2009-02-23 12:30:00,13.66,13.66,13.47,13.47,86700.0,11.8581,11.8581,11.6932,11.6932,86700.0
2009-02-23 13:00:00,13.46,13.54,13.46,13.52,128100.0,11.6845,11.7539,11.6845,11.7366,128100.0
2009-02-23 13:30:00,13.53,13.6,13.5,13.54,68700.0,11.7453,11.806,11.7192,11.7539,68700.0
2009-02-23 14:00:00,13.54,13.62,13.48,13.62,150300.0,11.7539,11.8234,11.7019,11.8234,150300.0
2009-02-23 14:30:00,13.62,13.62,13.4,13.41,116100.0,11.8234,11.8234,11.6324,11.6411,116100.0
2009-02-23 15:00:00,13.4,13.52,13.38,13.41,182000.0,11.6324,11.7366,11.615,11.6411,182000.0
2009-02-23 15:30:00,13.41,13.49,13.36,13.37,284800.0,11.6411,11.7105,11.5977,11.6064,284800.0
2009-02-24 09:30:00,13.39,13.61,13.37,13.46,111200.0,11.6237,11.8147,11.6064,11.6845,111200.0
2009-02-24 10:00:00,13.45,13.45,13.23,13.43,130800.0,11.6758,11.6758,11.4848,11.6584,130800.0
2009-02-24 10:30:00,13.42,13.62,13.41,13.51,100000.0,11.6498,11.8234,11.6411,11.7279,100000.0
2009-02-24 11:00:00,13.52,13.63,13.48,13.62,136200.0,11.7366,11.8321,11.7019,11.8234,136200.0
2009-02-24 11:30:00,13.62,13.76,13.6,13.69,220100.0,11.8234,11.9449,11.806,11.8842,220100.0
2009-02-24 12:00:00,13.69,13.73,13.6,13.61,141700.0,11.8842,11.9189,11.806,11.8147,141700.0
2009-02-24 12:30:00,13.61,13.76,13.6,13.74,123800.0,11.8147,11.9449,11.806,11.9276,123800.0
2009-02-24 13:00:00,13.74,13.81,13.66,13.78,125600.0,11.9276,11.9883,11.8581,11.9623,125600.0
2009-02-24 13:30:00,13.77,13.8,13.67,13.74,211500.0,11.9536,11.9796,11.8668,11.9276,211500.0
2009-02-24 14:00:00,13.75,13.81,13.69,13.77,119400.0,11.9362,11.9883,11.8842,11.9536,119400.0
2009-02-24 14:30:00,13.78,13.83,13.72,13.78,179900.0,11.9623,12.0057,11.9102,11.9623,179900.0
2009-02-24 15:00:00,13.79,13.82,13.73,13.73,256500.0,11.971,11.997,11.9189,11.9189,256500.0
2009-02-24 15:30:00,13.73,13.78,13.67,13.71,491700.0,11.9189,11.9623,11.8668,11.9015,491700.0
2009-02-25 09:30:00,13.65,13.73,13.52,13.68,285900.0,11.8494,11.9189,11.7366,11.8755,285900.0
2009-02-25 10:00:00,13.68,13.99,13.62,13.97,333200.0,11.8755,12.1446,11.8234,12.1272,333200.0
2009-02-25 10:30:00,13.97,13.98,13.79,13.84,210700.0,12.1272,12.1359,11.971,12.0144,210700.0
2009-02-25 11:00:00,13.85,14.04,13.83,14.04,199800.0,12.023,12.188,12.0057,12.188,199800.0
2009-02-25 11:30:00,14.03,14.13,13.94,13.94,206200.0,12.1793,12.2661,12.1012,12.1012,206200.0
2009-02-25 12:00:00,13.94,14.01,13.92,13.99,224600.0,12.1012,12.1619,12.0838,12.1446,224600.0
2009-02-25 12:30:00,13.99,14.06,13.97,14.0,125800.0,12.1446,12.2053,12.1272,12.1533,125800.0
2009-02-25 13:00:00,13.99,14.05,13.96,14.0,200300.0,12.1446,12.1967,12.1185,12.1533,200300.0
2009-02-25 13:30:00,13.99,14.29,13.98,14.25,240200.0,12.1446,12.405,12.1359,12.3703,240200.0
2009-02-25 14:00:00,14.25,14.25,13.96,14.04,276000.0,12.3703,12.3703,12.1185,12.188,276000.0
2009-02-25 14:30:00,14.04,14.07,13.98,14.01,217200.0,12.188,12.214,12.1359,12.1619,217200.0
2009-02-25 15:00:00,14.02,14.16,13.99,14.1,296900.0,12.1706,12.2922,12.1446,12.2401,296900.0
2009-02-25 15:30:00,14.11,14.11,13.9,13.93,320400.0,12.2487,12.2487,12.0664,12.0925,320400.0
2009-02-26 09:30:00,14.13,14.13,13.83,13.85,130600.0,12.2661,12.2661,12.0057,12.023,130600.0
2009-02-26 10:00:00,13.85,13.93,13.77,13.79,191400.0,12.023,12.0925,11.9536,11.971,191400.0
2009-02-26 10:30:00,13.78,13.85,13.74,13.8,152700.0,11.9623,12.023,11.9276,11.9796,152700.0
2009-02-26 11:00:00,13.8,13.8,13.61,13.64,221000.0,11.9796,11.9796,11.8147,11.8407,221000.0
2009-02-26 11:30:00,13.64,13.68,13.59,13.65,166600.0,11.8407,11.8755,11.7973,11.8494,166600.0
2009-02-26 12:00:00,13.65,13.73,13.63,13.66,132200.0,11.8494,11.9189,11.8321,11.8581,132200.0
2009-02-26 12:30:00,13.65,13.7,13.64,13.66,72200.0,11.8494,11.8928,11.8407,11.8581,72200.0
2009-02-26 13:00:00,13.67,13.71,13.58,13.63,145700.0,11.8668,11.9015,11.7887,11.8321,145700.0
2009-02-26 13:30:00,13.63,13.7,13.6,13.67,148500.0,11.8321,11.8928,11.806,11.8668,148500.0
2009-02-26 14:00:00,13.67,13.71,13.59,13.68,115400.0,11.8668,11.9015,11.7973,11.8755,115400.0
2009-02-26 14:30:00,13.68,13.68,13.43,13.48,201200.0,11.8755,11.8755,11.6584,11.7019,201200.0
2009-02-26 15:00:00,13.47,13.51,13.4,13.42,324400.0,11.6932,11.7279,11.6324,11.6498,324400.0
2009-02-26 15:30:00,13.42,13.51,13.38,13.38,436500.0,11.6498,11.7279,11.615,11.615,436500.0
2009-02-27 09:30:00,13.15,13.35,13.07,13.32,207900.0,11.4154,11.589,11.3459,11.563,207900.0
2009-02-27 10:00:00,13.32,13.37,13.14,13.21,360400.0,11.563,11.6064,11.4067,11.4675,360400.0
2009-02-27 10:30:00,13.2,13.32,13.14,13.28,188900.0,11.4588,11.563,11.4067,11.5282,188900.0
2009-02-27 11:00:00,13.29,13.32,13.21,13.31,74900.0,11.5369,11.563,11.4675,11.5543,74900.0
2009-02-27 11:30:00,13.31,13.42,13.27,13.42,92300.0,11.5543,11.6498,11.5196,11.6498,92300.0
2009-02-27 12:00:00,13.41,13.48,13.36,13.38,172000.0,11.6411,11.7019,11.5977,11.615,172000.0
2009-02-27 12:30:00,13.38,13.41,13.3,13.38,142100.0,11.615,11.6411,11.5456,11.615,142100.0
2009-02-27 13:00:00,13.38,13.43,13.28,13.33,106900.0,11.615,11.6584,11.5282,11.5716,106900.0
2009-02-27 13:30:00,13.34,13.46,13.22,13.42,223000.0,11.5803,11.6845,11.4761,11.6498,223000.0
2009-02-27 14:00:00,13.41,13.47,13.26,13.26,171700.0,11.6411,11.6932,11.5109,11.5109,171700.0
2009-02-27 14:30:00,13.27,13.36,13.25,13.32,200300.0,11.5196,11.5977,11.5022,11.563,200300.0
2009-02-27 15:00:00,13.32,13.32,13.05,13.06,318500.0,11.563,11.563,11.3286,11.3373,318500.0
2009-02-27 15:30:00,13.06,13.19,13.03,13.04,561200.0,11.3373,11.4501,11.3112,11.3199,561200.0
2009-03-02 09:30:00,12.73,13.15,12.73,13.06,144200.0,11.0508,11.4154,11.0508,11.3373,144200.0
2009-03-02 10:00:00,13.07,13.19,13.0,13.12,223900.0,11.3459,11.4501,11.2852,11.3893,223900.0
2009-03-02 10:30:00,13.12,13.13,13.0,13.06,137600.0,11.3893,11.398,11.2852,11.3373,137600.0
2009-03-02 11:00:00,13.06,13.1,13.0,13.0,106600.0,11.3373,11.372,11.2852,11.2852,106600.0
2009-03-02 11:30:00,13.0,13.07,12.97,13.03,107000.0,11.2852,11.3459,11.2591,11.3112,107000.0
2009-03-02 12:00:00,13.04,13.06,12.91,12.96,94900.0,11.3199,11.3373,11.207,11.2504,94900.0
2009-03-02 12:30:00,12.97,13.03,12.93,12.96,188100.0,11.2591,11.3112,11.2244,11.2504,188100.0
2009-03-02 13:00:00,12.96,13.03,12.94,13.01,136700.0,11.2504,11.3112,11.2331,11.2938,136700.0
2009-03-02 13:30:00,13.01,13.08,12.98,13.08,86200.0,11.2938,11.3546,11.2678,11.3546,86200.0
2009-03-02 14:00:00,13.07,13.08,13.01,13.02,151500.0,11.3459,11.3546,11.2938,11.3025,151500.0
2009-03-02 14:30:00,13.02,13.12,13.0,13.06,315600.0,11.3025,11.3893,11.2852,11.3373,315600.0
2009-03-02 15:00:00,13.06,13.09,12.98,13.03,299900.0,11.3373,11.3633,11.2678,11.3112,299900.0
2009-03-02 15:30:00,13.03,13.08,12.92,12.95,470700.0,11.3112,11.3546,11.2157,11.2418,470700.0
2009-03-03 09:30:00,13.09,13.25,13.05,13.06,158900.0,11.3633,11.5022,11.3286,11.3373,158900.0
2009-03-03 10:00:00,13.05,13.2,13.0,13.17,156300.0,11.3286,11.4588,11.2852,11.4327,156300.0
2009-03-03 10:30:00,13.17,13.19,13.02,13.06,78500.0,11.4327,11.4501,11.3025,11.3373,78500.0
2009-03-03 11:00:00,13.05,13.06,12.87,12.94,105600.0,11.3286,11.3373,11.1723,11.2331,105600.0
2009-03-03 11:30:00,12.93,12.96,12.85,12.9,122900.0,11.2244,11.2504,11.155,11.1984,122900.0
2009-03-03 12:00:00,12.9,13.02,12.9,13.0,102600.0,11.1984,11.3025,11.1984,11.2852,102600.0
2009-03-03 12:30:00,13.0,13.01,12.87,12.87,137300.0,11.2852,11.2938,11.1723,11.1723,137300.0
2009-03-03 13:00:00,12.87,12.96,12.85,12.88,86500.0,11.1723,11.2504,11.155,11.181,86500.0
2009-03-03 13:30:00,12.88,13.01,12.82,12.96,176500.0,11.181,11.2938,11.1289,11.2504,176500.0
2009-03-03 14:00:00,12.95,13.05,12.92,12.99,267100.0,11.2418,11.3286,11.2157,11.2765,267100.0
2009-03-03 14:30:00,12.98,13.09,12.96,13.04,186500.0,11.2678,11.3633,11.2504,11.3199,186500.0
2009-03-03 15:00:00,13.04,13.06,12.88,12.91,268600.0,11.3199,11.3373,11.181,11.207,268600.0
2009-03-03 15:30:00,12.91,12.97,12.84,12.89,378400.0,11.207,11.2591,11.1463,11.1897,378400.0
2009-03-04 09:30:00,13.09,13.27,12.83,12.83,191300.0,11.3633,11.5196,11.1376,11.1376,191300.0
2009-03-04 10:00:00,12.84,12.9,12.78,12.88,121000.0,11.1463,11.1984,11.0942,11.181,121000.0
2009-03-04 10:30:00,12.88,13.04,12.83,12.97,217500.0,11.181,11.3199,11.1376,11.2591,217500.0
2009-03-04 11:00:00,12.98,13.16,12.98,13.15,165900.0,11.2678,11.4241,11.2678,11.4154,165900.0
2009-03-04 11:30:00,13.14,13.18,13.06,13.09,162200.0,11.4067,11.4414,11.3373,11.3633,162200.0
2009-03-04 12:00:00,13.1,13.12,12.96,12.99,164900.0,11.372,11.3893,11.2504,11.2765,164900.0
2009-03-04 12:30:00,13.0,13.03,12.95,13.0,174100.0,11.2852,11.3112,11.2418,11.2852,174100.0
2009-03-04 13:00:00,13.0,13.05,12.95,13.0,79700.0,11.2852,11.3286,11.2418,11.2852,79700.0
2009-03-04 13:30:00,13.0,13.05,12.98,12.99,175500.0,11.2852,11.3286,11.2678,11.2765,175500.0
2009-03-04 14:00:00,12.99,13.12,12.97,13.07,241800.0,11.2765,11.3893,11.2591,11.3459,241800.0
2009-03-04 14:30:00,13.07,13.28,13.05,13.23,199900.0,11.3459,11.5282,11.3286,11.4848,199900.0
2009-03-04 15:00:00,13.23,13.31,13.2,13.29,174600.0,11.4848,11.5543,11.4588,11.5369,174600.0
2009-03-04 15:30:00,13.27,13.3,13.06,13.06,319900.0,11.5196,11.5456,11.3373,11.3373,319900.0
2009-03-05 09:30:00,12.85,12.94,12.68,12.86,176100.0,11.155,11.2331,11.0074,11.1636,176100.0
2009-03-05 10:00:00,12.86,12.96,12.8,12.9,141000.0,11.1636,11.2504,11.1116,11.1984,141000.0
2009-03-05 10:30:00,12.91,13.06,12.88,12.89,235100.0,11.207,11.3373,11.181,11.1897,235100.0
2009-03-05 11:00:00,12.89,12.91,12.78,12.81,291600.0,11.1897,11.207,11.0942,11.1202,291600.0
2009-03-05 11:30:00,12.81,12.81,12.64,12.67,380300.0,11.1202,11.1202,10.9727,10.9987,380300.0
2009-03-05 12:00:00,12.67,12.72,12.63,12.72,222100.0,10.9987,11.0421,10.964,11.0421,222100.0
2009-03-05 12:30:00,12.72,12.72,12.6,12.61,139600.0,11.0421,11.0421,10.9379,10.9466,139600.0
2009-03-05 13:00:00,12.61,12.64,12.51,12.52,235500.0,10.9466,10.9727,10.8598,10.8685,235500.0
2009-03-05 13:30:00,12.53,12.57,12.51,12.55,142700.0,10.8772,10.9119,10.8598,10.8945,142700.0
2009-03-05 14:00:00,12.55,12.59,12.49,12.51,138100.0,10.8945,10.9293,10.8424,10.8598,138100.0
2009-03-05 14:30:00,12.5,12.57,12.43,12.43,259700.0,10.8511,10.9119,10.7904,10.7904,259700.0
2009-03-05 15:00:00,12.43,12.5,12.4,12.49,583000.0,10.7904,10.8511,10.7643,10.8424,583000.0
2009-03-05 15:30:00,12.48,12.49,12.31,12.41,755600.0,10.8338,10.8424,10.6862,10.773,755600.0
2009-03-06 09:30:00,12.66,12.75,12.45,12.71,239600.0,10.99,11.0681,10.8077,11.0334,239600.0
2009-03-06 10:00:00,12.71,12.81,12.45,12.64,273400.0,11.0334,11.1202,10.8077,10.9727,273400.0
2009-03-06 10:30:00,12.63,12.65,12.47,12.51,307200.0,10.964,10.9813,10.8251,10.8598,307200.0
2009-03-06 11:00:00,12.51,12.55,12.36,12.43,144000.0,10.8598,10.8945,10.7296,10.7904,144000.0
2009-03-06 11:30:00,12.44,12.54,12.38,12.4,125600.0,10.799,10.8858,10.747,10.7643,125600.0
2009-03-06 12:00:00,12.41,12.51,12.4,12.4,83700.0,10.773,10.8598,10.7643,10.7643,83700.0
2009-03-06 12:30:00,12.4,12.42,12.17,12.34,287500.0,10.7643,10.7817,10.5647,10.7122,287500.0
2009-03-06 13:00:00,12.34,12.34,12.23,12.27,138900.0,10.7122,10.7122,10.6167,10.6515,138900.0
2009-03-06 13:30:00,12.27,12.29,12.16,12.25,227000.0,10.6515,10.6688,10.556,10.6341,227000.0
2009-03-06 14:00:00,12.25,12.34,12.25,12.28,256300.0,10.6341,10.7122,10.6341,10.6601,256300.0
2009-03-06 14:30:00,12.28,12.32,12.22,12.24,170100.0,10.6601,10.6949,10.6081,10.6254,170100.0
2009-03-06 15:00:00,12.24,12.26,12.17,12.2,377800.0,10.6254,10.6428,10.5647,10.5907,377800.0
2009-03-06 15:30:00,12.2,12.47,12.16,12.45,814300.0,10.5907,10.8251,10.556,10.8077,814300.0
2009-03-09 09:30:00,12.33,12.45,12.08,12.28,165000.0,10.7035,10.8077,10.4865,10.6601,165000.0
2009-03-09 10:00:00,12.28,12.48,12.28,12.45,110800.0,10.6601,10.8338,10.6601,10.8077,110800.0
2009-03-09 10:30:00,12.45,12.56,12.33,12.48,157500.0,10.8077,10.9032,10.7035,10.8338,157500.0
2009-03-09 11:00:00,12.49,12.55,12.43,12.5,110600.0,10.8424,10.8945,10.7904,10.8511,110600.0
2009-03-09 11:30:00,12.51,12.61,12.47,12.56,149300.0,10.8598,10.9466,10.8251,10.9032,149300.0
2009-03-09 12:00:00,12.57,12.78,12.56,12.68,308400.0,10.9119,11.0942,10.9032,11.0074,308400.0
2009-03-09 12:30:00,12.67,12.69,12.62,12.62,97500.0,10.9987,11.0161,10.9553,10.9553,97500.0
2009-03-09 13:00:00,12.62,12.63,12.5,12.6,203000.0,10.9553,10.964,10.8511,10.9379,203000.0
2009-03-09 13:30:00,12.6,12.73,12.6,12.69,225200.0,10.9379,11.0508,10.9379,11.0161,225200.0
2009-03-09 14:00:00,12.7,12.79,12.67,12.75,246000.0,11.0247,11.1029,10.9987,11.0681,246000.0
2009-03-09 14:30:00,12.75,12.78,12.6,12.76,384900.0,11.0681,11.0942,10.9379,11.0768,384900.0
2009-03-09 15:00:00,12.76,12.8,12.64,12.76,402100.0,11.0768,11.1116,10.9727,11.0768,402100.0
2009-03-09 15:30:00,12.75,12.83,12.74,12.78,718200.0,11.0681,11.1376,11.0595,11.0942,718200.0
2009-03-10 09:30:00,12.94,13.1,12.79,12.95,160800.0,11.2331,11.372,11.1029,11.2418,160800.0
2009-03-10 10:00:00,12.95,13.08,12.83,13.0,259600.0,11.2418,11.3546,11.1376,11.2852,259600.0
2009-03-10 10:30:00,12.99,13.0,12.94,12.95,67500.0,11.2765,11.2852,11.2331,11.2418,67500.0
2009-03-10 11:00:00,12.94,13.08,12.9,13.08,89600.0,11.2331,11.3546,11.1984,11.3546,89600.0
2009-03-10 11:30:00,13.09,13.3,13.08,13.28,160000.0,11.3633,11.5456,11.3546,11.5282,160000.0
2009-03-10 12:00:00,13.28,13.32,13.2,13.2,68600.0,11.5282,11.563,11.4588,11.4588,68600.0
2009-03-10 12:30:00,13.2,13.2,13.07,13.09,96000.0,11.4588,11.4588,11.3459,11.3633,96000.0
2009-03-10 13:00:00,13.09,13.12,13.07,13.09,84400.0,11.3633,11.3893,11.3459,11.3633,84400.0
2009-03-10 13:30:00,13.09,13.22,13.08,13.15,81300.0,11.3633,11.4761,11.3546,11.4154,81300.0
2009-03-10 14:00:00,13.15,13.16,13.05,13.11,102800.0,11.4154,11.4241,11.3286,11.3807,102800.0
2009-03-10 14:30:00,13.1,13.17,13.05,13.13,144800.0,11.372,11.4327,11.3286,11.398,144800.0
2009-03-10 15:00:00,13.12,13.15,13.02,13.07,230200.0,11.3893,11.4154,11.3025,11.3459,230200.0
2009-03-10 15:30:00,13.07,13.09,13.02,13.06,413500.0,11.3459,11.3633,11.3025,11.3373,413500.0
2009-03-11 09:30:00,13.17,13.26,12.9,13.06,214200.0,11.4327,11.5109,11.1984,11.3373,214200.0
2009-03-11 10:00:00,13.06,13.1,13.0,13.08,198400.0,11.3373,11.372,11.2852,11.3546,198400.0
2009-03-11 10:30:00,13.09,13.1,12.96,13.08,277800.0,11.3633,11.372,11.2504,11.3546,277800.0
2009-03-11 11:00:00,13.09,13.11,12.93,12.93,475400.0,11.3633,11.3807,11.2244,11.2244,475400.0
2009-03-11 11:30:00,12.94,12.97,12.89,12.95,253500.0,11.2331,11.2591,11.1897,11.2418,253500.0
2009-03-11 12:00:00,12.95,13.01,12.93,12.95,203800.0,11.2418,11.2938,11.2244,11.2418,203800.0
2009-03-11 12:30:00,12.95,13.01,12.89,12.93,165100.0,11.2418,11.2938,11.1897,11.2244,165100.0
2009-03-11 13:00:00,12.94,12.99,12.87,12.87,158900.0,11.2331,11.2765,11.1723,11.1723,158900.0
2009-03-11 13:30:00,12.88,12.98,12.83,12.83,184700.0,11.181,11.2678,11.1376,11.1376,184700.0
2009-03-11 14:00:00,12.83,12.86,12.74,12.74,154500.0,11.1376,11.1636,11.0595,11.0595,154500.0
2009-03-11 14:30:00,12.75,12.87,12.74,12.83,146700.0,11.0681,11.1723,11.0595,11.1376,146700.0
2009-03-11 15:00:00,12.84,12.88,12.82,12.87,372800.0,11.1463,11.181,11.1289,11.1723,372800.0
2009-03-11 15:30:00,12.88,12.89,12.79,12.82,399000.0,11.181,11.1897,11.1029,11.1289,399000.0
2009-03-12 09:30:00,12.81,12.91,12.69,12.85,210800.0,11.1202,11.207,11.0161,11.155,210800.0
2009-03-12 10:00:00,12.85,12.91,12.83,12.86,141200.0,11.155,11.207,11.1376,11.1636,141200.0
2009-03-12 10:30:00,12.86,12.97,12.83,12.96,164700.0,11.1636,11.2591,11.1376,11.2504,164700.0
2009-03-12 11:00:00,12.94,12.96,12.93,12.95,111800.0,11.2331,11.2504,11.2244,11.2418,111800.0
2009-03-12 11:30:00,12.95,13.07,12.94,13.03,99600.0,11.2418,11.3459,11.2331,11.3112,99600.0
2009-03-12 12:00:00,13.04,13.06,12.98,13.0,132600.0,11.3199,11.3373,11.2678,11.2852,132600.0
2009-03-12 12:30:00,13.0,13.12,12.99,13.08,104700.0,11.2852,11.3893,11.2765,11.3546,104700.0
2009-03-12 13:00:00,13.07,13.1,12.97,13.0,235800.0,11.3459,11.372,11.2591,11.2852,235800.0
2009-03-12 13:30:00,13.0,13.02,12.98,13.0,219500.0,11.2852,11.3025,11.2678,11.2852,219500.0
2009-03-12 14:00:00,13.0,13.1,12.95,13.04,241000.0,11.2852,11.372,11.2418,11.3199,241000.0
2009-03-12 14:30:00,13.03,13.08,13.03,13.05,414100.0,11.3112,11.3546,11.3112,11.3286,414100.0
2009-03-12 15:00:00,13.05,13.13,13.03,13.05,254600.0,11.3286,11.398,11.3112,11.3286,254600.0
2009-03-12 15:30:00,13.05,13.13,13.04,13.1,562600.0,11.3286,11.398,11.3199,11.372,562600.0
2009-03-13 09:30:00,12.97,13.21,12.97,13.16,100200.0,11.2591,11.4675,11.2591,11.4241,100200.0
2009-03-13 10:00:00,13.16,13.17,13.02,13.03,140700.0,11.4241,11.4327,11.3025,11.3112,140700.0
2009-03-13 10:30:00,13.03,13.16,13.0,13.03,128100.0,11.3112,11.4241,11.2852,11.3112,128100.0
2009-03-13 11:00:00,13.04,13.05,12.94,12.98,134000.0,11.3199,11.3286,11.2331,11.2678,134000.0
2009-03-13 11:30:00,12.99,13.06,12.99,13.0,112600.0,11.2765,11.3373,11.2765,11.2852,112600.0
2009-03-13 12:00:00,13.0,13.02,12.96,13.0,90400.0,11.2852,11.3025,11.2504,11.2852,90400.0
2009-03-13 12:30:00,13.0,13.01,12.98,13.0,90400.0,11.2852,11.2938,11.2678,11.2852,90400.0
2009-03-13 13:00:00,13.0,13.05,12.99,13.05,135800.0,11.2852,11.3286,11.2765,11.3286,135800.0
2009-03-13 13:30:00,13.04,13.05,12.98,13.0,211700.0,11.3199,11.3286,11.2678,11.2852,211700.0
2009-03-13 14:00:00,13.0,13.01,12.96,12.99,204000.0,11.2852,11.2938,11.2504,11.2765,204000.0
2009-03-13 14:30:00,12.99,13.07,12.98,13.01,226300.0,11.2765,11.3459,11.2678,11.2938,226300.0
2009-03-13 15:00:00,13.01,13.06,13.01,13.04,195300.0,11.2938,11.3373,11.2938,11.3199,195300.0
2009-03-13 15:30:00,13.05,13.07,13.01,13.05,324700.0,11.3286,11.3459,11.2938,11.3286,324700.0
2009-03-16 09:30:00,13.16,13.49,13.11,13.36,218800.0,11.4241,11.7105,11.3807,11.5977,218800.0
2009-03-16 10:00:00,13.37,13.38,13.23,13.25,81800.0,11.6064,11.615,11.4848,11.5022,81800.0
2009-03-16 10:30:00,13.25,13.35,13.25,13.27,81000.0,11.5022,11.589,11.5022,11.5196,81000.0
2009-03-16 11:00:00,13.27,13.35,13.26,13.3,80500.0,11.5196,11.589,11.5109,11.5456,80500.0
2009-03-16 11:30:00,13.29,13.32,13.27,13.29,44400.0,11.5369,11.563,11.5196,11.5369,44400.0
2009-03-16 12:00:00,13.29,13.34,13.26,13.34,39700.0,11.5369,11.5803,11.5109,11.5803,39700.0
2009-03-16 12:30:00,13.34,13.41,13.33,13.41,54900.0,11.5803,11.6411,11.5716,11.6411,54900.0
2009-03-16 13:00:00,13.41,13.42,13.37,13.42,80800.0,11.6411,11.6498,11.6064,11.6498,80800.0
2009-03-16 13:30:00,13.42,13.45,13.42,13.44,108700.0,11.6498,11.6758,11.6498,11.6671,108700.0
2009-03-16 14:00:00,13.43,13.46,13.4,13.41,165600.0,11.6584,11.6845,11.6324,11.6411,165600.0
2009-03-16 14:30:00,13.4,13.42,13.37,13.41,223700.0,11.6324,11.6498,11.6064,11.6411,223700.0
2009-03-16 15:00:00,13.4,13.4,13.25,13.29,205800.0,11.6324,11.6324,11.5022,11.5369,205800.0
2009-03-16 15:30:00,13.29,13.31,13.22,13.28,279600.0,11.5369,11.5543,11.4761,11.5282,279600.0
2009-03-17 09:30:00,13.27,13.27,13.0,13.15,69800.0,11.5196,11.5196,11.2852,11.4154,69800.0
2009-03-17 10:00:00,13.14,13.22,13.14,13.18,160600.0,11.4067,11.4761,11.4067,11.4414,160600.0
2009-03-17 10:30:00,13.18,13.38,13.18,13.37,65600.0,11.4414,11.615,11.4414,11.6064,65600.0
2009-03-17 11:00:00,13.36,13.36,13.17,13.19,71200.0,11.5977,11.5977,11.4327,11.4501,71200.0
2009-03-17 11:30:00,13.19,13.26,13.15,13.26,53300.0,11.4501,11.5109,11.4154,11.5109,53300.0
2009-03-17 12:00:00,13.26,13.28,13.26,13.28,63800.0,11.5109,11.5282,11.5109,11.5282,63800.0
2009-03-17 12:30:00,13.28,13.3,13.25,13.3,81700.0,11.5282,11.5456,11.5022,11.5456,81700.0
2009-03-17 13:00:00,13.3,13.31,13.26,13.29,93400.0,11.5456,11.5543,11.5109,11.5369,93400.0
2009-03-17 13:30:00,13.28,13.3,13.22,13.22,90600.0,11.5282,11.5456,11.4761,11.4761,90600.0
2009-03-17 14:00:00,13.23,13.26,13.19,13.2,142800.0,11.4848,11.5109,11.4501,11.4588,142800.0
2009-03-17 14:30:00,13.21,13.27,13.2,13.25,183300.0,11.4675,11.5196,11.4588,11.5022,183300.0
2009-03-17 15:00:00,13.25,13.36,13.24,13.34,174700.0,11.5022,11.5977,11.4935,11.5803,174700.0
2009-03-17 15:30:00,13.34,13.35,13.27,13.34,267100.0,11.5803,11.589,11.5196,11.5803,267100.0
2009-03-18 09:30:00,13.16,13.25,13.11,13.14,77600.0,11.4241,11.5022,11.3807,11.4067,77600.0
2009-03-18 10:00:00,13.14,13.15,13.02,13.02,99200.0,11.4067,11.4154,11.3025,11.3025,99200.0
2009-03-18 10:30:00,13.02,13.12,12.94,13.12,152200.0,11.3025,11.3893,11.2331,11.3893,152200.0
2009-03-18 11:00:00,13.11,13.16,13.07,13.08,109400.0,11.3807,11.4241,11.3459,11.3546,109400.0
2009-03-18 11:30:00,13.08,13.11,13.07,13.1,172800.0,11.3546,11.3807,11.3459,11.372,172800.0
2009-03-18 12:00:00,13.1,13.25,13.07,13.25,169500.0,11.372,11.5022,11.3459,11.5022,169500.0
2009-03-18 12:30:00,13.25,13.25,13.18,13.2,131300.0,11.5022,11.5022,11.4414,11.4588,131300.0
2009-03-18 13:00:00,13.2,13.21,13.17,13.19,117500.0,11.4588,11.4675,11.4327,11.4501,117500.0
2009-03-18 13:30:00,13.18,13.23,13.18,13.21,154300.0,11.4414,11.4848,11.4414,11.4675,154300.0
2009-03-18 14:00:00,13.22,13.5,13.2,13.44,233800.0,11.4761,11.7192,11.4588,11.6671,233800.0
2009-03-18 14:30:00,13.43,13.46,13.38,13.44,444600.0,11.6584,11.6845,11.615,11.6671,444600.0
2009-03-18 15:00:00,13.44,13.45,13.23,13.35,302400.0,11.6671,11.6758,11.4848,11.589,302400.0
2009-03-18 15:30:00,13.36,13.4,13.3,13.35,564100.0,11.5977,11.6324,11.5456,11.589,564100.0
2009-03-19 09:30:00,13.24,13.37,13.07,13.07,159700.0,11.4935,11.6064,11.3459,11.3459,159700.0
2009-03-19 10:00:00,13.08,13.09,12.98,12.99,151600.0,11.3546,11.3633,11.2678,11.2765,151600.0
2009-03-19 10:30:00,12.99,13.2,12.99,13.12,131800.0,11.2765,11.4588,11.2765,11.3893,131800.0
2009-03-19 11:00:00,13.12,13.15,13.08,13.08,102300.0,11.3893,11.4154,11.3546,11.3546,102300.0
2009-03-19 11:30:00,13.09,13.1,13.02,13.04,90500.0,11.3633,11.372,11.3025,11.3199,90500.0
2009-03-19 12:00:00,13.05,13.05,12.99,13.05,143600.0,11.3286,11.3286,11.2765,11.3286,143600.0
2009-03-19 12:30:00,13.05,13.05,13.0,13.0,139500.0,11.3286,11.3286,11.2852,11.2852,139500.0
2009-03-19 13:00:00,13.0,13.0,12.98,13.0,107800.0,11.2852,11.2852,11.2678,11.2852,107800.0
2009-03-19 13:30:00,13.0,13.05,12.98,13.05,167200.0,11.2852,11.3286,11.2678,11.3286,167200.0
2009-03-19 14:00:00,13.05,13.11,13.04,13.11,186400.0,11.3286,11.3807,11.3199,11.3807,186400.0
2009-03-19 14:30:00,13.11,13.16,13.08,13.09,165200.0,11.3807,11.4241,11.3546,11.3633,165200.0
2009-03-19 15:00:00,13.1,13.15,13.08,13.1,399300.0,11.372,11.4154,11.3546,11.372,399300.0
2009-03-19 15:30:00,13.1,13.13,13.05,13.09,463900.0,11.372,11.398,11.3286,11.3633,463900.0
2009-03-20 09:30:00,13.1,13.26,13.03,13.06,481100.0,11.372,11.5109,11.3112,11.3373,481100.0
2009-03-20 10:00:00,13.06,13.1,12.89,12.91,160200.0,11.3373,11.372,11.1897,11.207,160200.0
2009-03-20 10:30:00,12.92,12.94,12.84,12.93,176700.0,11.2157,11.2331,11.1463,11.2244,176700.0
2009-03-20 11:00:00,12.92,12.94,12.82,12.82,128100.0,11.2157,11.2331,11.1289,11.1289,128100.0
2009-03-20 11:30:00,12.82,12.93,12.81,12.91,90800.0,11.1289,11.2244,11.1202,11.207,90800.0
2009-03-20 12:00:00,12.92,12.92,12.86,12.89,120000.0,11.2157,11.2157,11.1636,11.1897,120000.0
2009-03-20 12:30:00,12.89,12.9,12.77,12.77,143700.0,11.1897,11.1984,11.0855,11.0855,143700.0
2009-03-20 13:00:00,12.78,12.79,12.68,12.69,255000.0,11.0942,11.1029,11.0074,11.0161,255000.0
2009-03-20 13:30:00,12.69,12.7,12.69,12.69,63600.0,11.0161,11.0247,11.0161,11.0161,63600.0
2009-03-20 14:00:00,12.69,12.75,12.68,12.71,315700.0,11.0161,11.0681,11.0074,11.0334,315700.0
2009-03-20 14:30:00,12.72,12.73,12.68,12.71,201900.0,11.0421,11.0508,11.0074,11.0334,201900.0
2009-03-20 15:00:00,12.72,12.81,12.71,12.77,198500.0,11.0421,11.1202,11.0334,11.0855,198500.0
2009-03-20 15:30:00,12.77,12.82,12.68,12.69,418900.0,11.0855,11.1289,11.0074,11.0161,418900.0
2009-03-23 09:30:00,12.92,12.98,12.72,12.75,195300.0,11.2157,11.2678,11.0421,11.0681,195300.0
2009-03-23 10:00:00,12.76,12.81,12.73,12.79,601300.0,11.0768,11.1202,11.0508,11.1029,601300.0
2009-03-23 10:30:00,12.79,12.81,12.75,12.77,181400.0,11.1029,11.1202,11.0681,11.0855,181400.0
2009-03-23 11:00:00,12.78,12.99,12.75,12.99,193300.0,11.0942,11.2765,11.0681,11.2765,193300.0
2009-03-23 11:30:00,12.98,12.99,12.88,12.93,214200.0,11.2678,11.2765,11.181,11.2244,214200.0
2009-03-23 12:00:00,12.93,12.94,12.89,12.89,151400.0,11.2244,11.2331,11.1897,11.1897,151400.0
2009-03-23 12:30:00,12.9,12.91,12.84,12.85,181900.0,11.1984,11.207,11.1463,11.155,181900.0
2009-03-23 13:00:00,12.85,12.95,12.85,12.9,216500.0,11.155,11.2418,11.155,11.1984,216500.0
2009-03-23 13:30:00,12.9,12.93,12.88,12.91,82300.0,11.1984,11.2244,11.181,11.207,82300.0
2009-03-23 14:00:00,12.91,12.93,12.89,12.93,180200.0,11.207,11.2244,11.1897,11.2244,180200.0
2009-03-23 14:30:00,12.92,13.07,12.9,13.04,271700.0,11.2157,11.3459,11.1984,11.3199,271700.0
2009-03-23 15:00:00,13.04,13.04,12.99,12.99,219300.0,11.3199,11.3199,11.2765,11.2765,219300.0
2009-03-23 15:30:00,13.0,13.15,12.99,13.1,633900.0,11.2852,11.4154,11.2765,11.372,633900.0
2009-03-24 09:30:00,13.02,13.25,12.97,13.11,285000.0,11.3025,11.5022,11.2591,11.3807,285000.0
2009-03-24 10:00:00,13.12,13.16,13.1,13.12,230200.0,11.3893,11.4241,11.372,11.3893,230200.0
2009-03-24 10:30:00,13.11,13.31,13.1,13.15,357700.0,11.3807,11.5543,11.372,11.4154,357700.0
2009-03-24 11:00:00,13.15,13.23,13.12,13.23,218900.0,11.4154,11.4848,11.3893,11.4848,218900.0
2009-03-24 11:30:00,13.22,13.23,13.15,13.2,108400.0,11.4761,11.4848,11.4154,11.4588,108400.0
2009-03-24 12:00:00,13.19,13.24,13.16,13.2,249200.0,11.4501,11.4935,11.4241,11.4588,249200.0
2009-03-24 12:30:00,13.2,13.31,13.19,13.26,185200.0,11.4588,11.5543,11.4501,11.5109,185200.0
2009-03-24 13:00:00,13.25,13.42,13.24,13.39,110200.0,11.5022,11.6498,11.4935,11.6237,110200.0
2009-03-24 13:30:00,13.39,13.45,13.36,13.43,169000.0,11.6237,11.6758,11.5977,11.6584,169000.0
2009-03-24 14:00:00,13.43,13.48,13.37,13.4,261100.0,11.6584,11.7019,11.6064,11.6324,261100.0
2009-03-24 14:30:00,13.39,13.41,13.35,13.36,258400.0,11.6237,11.6411,11.589,11.5977,258400.0
2009-03-24 15:00:00,13.35,13.4,13.32,13.35,150900.0,11.589,11.6324,11.563,11.589,150900.0
2009-03-24 15:30:00,13.35,13.37,13.26,13.26,326500.0,11.589,11.6064,11.5109,11.5109,326500.0
2009-03-25 09:30:00,12.8,13.09,12.2,12.27,710900.0,11.1116,11.3633,10.5907,10.6515,710900.0
2009-03-25 10:00:00,12.26,12.93,12.23,12.61,667400.0,10.6428,11.2244,10.6167,10.9466,667400.0
2009-03-25 10:30:00,12.61,12.85,12.61,12.72,374300.0,10.9466,11.155,10.9466,11.0421,374300.0
2009-03-25 11:00:00,12.72,12.81,12.71,12.75,173600.0,11.0421,11.1202,11.0334,11.0681,173600.0
2009-03-25 11:30:00,12.75,12.75,12.69,12.75,111700.0,11.0681,11.0681,11.0161,11.0681,111700.0
2009-03-25 12:00:00,12.74,12.76,12.59,12.62,166800.0,11.0595,11.0768,10.9293,10.9553,166800.0
2009-03-25 12:30:00,12.62,12.65,12.55,12.61,109600.0,10.9553,10.9813,10.8945,10.9466,109600.0
2009-03-25 13:00:00,12.61,12.66,12.46,12.47,201000.0,10.9466,10.99,10.8164,10.8251,201000.0
2009-03-25 13:30:00,12.46,12.54,12.45,12.51,202000.0,10.8164,10.8858,10.8077,10.8598,202000.0
2009-03-25 14:00:00,12.51,12.62,12.39,12.49,352300.0,10.8598,10.9553,10.7556,10.8424,352300.0
2009-03-25 14:30:00,12.5,12.51,12.29,12.3,407600.0,10.8511,10.8598,10.6688,10.6775,407600.0
2009-03-25 15:00:00,12.3,12.48,12.22,12.46,532800.0,10.6775,10.8338,10.6081,10.8164,532800.0
2009-03-25 15:30:00,12.46,12.55,12.38,12.52,921200.0,10.8164,10.8945,10.747,10.8685,921200.0
2009-03-26 09:30:00,12.79,12.79,12.24,12.3,269900.0,11.1029,11.1029,10.6254,10.6775,269900.0
2009-03-26 10:00:00,12.3,12.4,12.26,12.33,306400.0,10.6775,10.7643,10.6428,10.7035,306400.0
2009-03-26 10:30:00,12.33,12.35,12.22,12.27,356500.0,10.7035,10.7209,10.6081,10.6515,356500.0
2009-03-26 11:00:00,12.27,12.3,12.24,12.24,229200.0,10.6515,10.6775,10.6254,10.6254,229200.0
2009-03-26 11:30:00,12.24,12.27,12.15,12.23,241400.0,10.6254,10.6515,10.5473,10.6167,241400.0
2009-03-26 12:00:00,12.23,12.3,12.23,12.3,268000.0,10.6167,10.6775,10.6167,10.6775,268000.0
2009-03-26 12:30:00,12.3,12.3,12.28,12.3,259100.0,10.6775,10.6775,10.6601,10.6775,259100.0
2009-03-26 13:00:00,12.3,12.42,12.26,12.38,437300.0,10.6775,10.7817,10.6428,10.747,437300.0
2009-03-26 13:30:00,12.38,12.4,12.27,12.28,211200.0,10.747,10.7643,10.6515,10.6601,211200.0
2009-03-26 14:00:00,12.27,12.35,12.27,12.29,145600.0,10.6515,10.7209,10.6515,10.6688,145600.0
2009-03-26 14:30:00,12.29,12.31,12.19,12.2,275100.0,10.6688,10.6862,10.582,10.5907,275100.0
2009-03-26 15:00:00,12.19,12.32,12.19,12.29,369600.0,10.582,10.6949,10.582,10.6688,369600.0
2009-03-26 15:30:00,12.29,12.36,12.26,12.34,529000.0,10.6688,10.7296,10.6428,10.7122,529000.0
2009-03-27 09:30:00,12.27,12.29,12.0,12.01,311900.0,10.6515,10.6688,10.4171,10.4258,311900.0
2009-03-27 10:00:00,12.0,12.07,11.98,12.03,170500.0,10.4171,10.4778,10.3997,10.4431,170500.0
2009-03-27 10:30:00,12.03,12.07,12.0,12.06,362400.0,10.4431,10.4778,10.4171,10.4692,362400.0
2009-03-27 11:00:00,12.05,12.11,12.02,12.06,270500.0,10.4605,10.5126,10.4344,10.4692,270500.0
2009-03-27 11:30:00,12.06,12.07,12.03,12.04,165900.0,10.4692,10.4778,10.4431,10.4518,165900.0
2009-03-27 12:00:00,12.03,12.06,11.95,12.03,369900.0,10.4431,10.4692,10.3737,10.4431,369900.0
2009-03-27 12:30:00,12.02,12.06,11.99,11.99,156700.0,10.4344,10.4692,10.4084,10.4084,156700.0
2009-03-27 13:00:00,11.99,12.01,11.94,11.98,121500.0,10.4084,10.4258,10.365,10.3997,121500.0
2009-03-27 13:30:00,11.99,12.05,11.94,12.01,93100.0,10.4084,10.4605,10.365,10.4258,93100.0
2009-03-27 14:00:00,12.01,12.04,11.94,11.95,267500.0,10.4258,10.4518,10.365,10.3737,267500.0
2009-03-27 14:30:00,11.95,12.02,11.9,12.02,248800.0,10.3737,10.4344,10.3303,10.4344,248800.0
2009-03-27 15:00:00,12.02,12.06,12.0,12.02,255800.0,10.4344,10.4692,10.4171,10.4344,255800.0
2009-03-27 15:30:00,12.01,12.05,12.0,12.04,542700.0,10.4258,10.4605,10.4171,10.4518,542700.0
2009-03-30 09:30:00,11.75,12.03,11.75,11.9,153700.0,10.2001,10.4431,10.2001,10.3303,153700.0
2009-03-30 10:00:00,11.9,11.97,11.9,11.94,219000.0,10.3303,10.391,10.3303,10.365,219000.0
2009-03-30 10:30:00,11.93,11.94,11.75,11.78,165200.0,10.3563,10.365,10.2001,10.2261,165200.0
2009-03-30 11:00:00,11.77,11.9,11.73,11.84,126800.0,10.2174,10.3303,10.1827,10.2782,126800.0
2009-03-30 11:30:00,11.83,11.89,11.8,11.88,111600.0,10.2695,10.3216,10.2435,10.3129,111600.0
2009-03-30 12:00:00,11.89,11.9,11.85,11.89,131600.0,10.3216,10.3303,10.2869,10.3216,131600.0
2009-03-30 12:30:00,11.88,11.91,11.88,11.89,120700.0,10.3129,10.339,10.3129,10.3216,120700.0
2009-03-30 13:00:00,11.9,11.9,11.85,11.87,121800.0,10.3303,10.3303,10.2869,10.3042,121800.0
2009-03-30 13:30:00,11.88,11.89,11.83,11.83,176900.0,10.3129,10.3216,10.2695,10.2695,176900.0
2009-03-30 14:00:00,11.83,11.9,11.82,11.86,156500.0,10.2695,10.3303,10.2608,10.2955,156500.0
2009-03-30 14:30:00,11.86,11.87,11.79,11.79,139500.0,10.2955,10.3042,10.2348,10.2348,139500.0
2009-03-30 15:00:00,11.79,11.87,11.76,11.78,436900.0,10.2348,10.3042,10.2087,10.2261,436900.0
2009-03-30 15:30:00,11.78,11.84,11.76,11.81,562700.0,10.2261,10.2782,10.2087,10.2521,562700.0
2009-03-31 09:30:00,11.81,11.96,11.8,11.84,209500.0,10.2521,10.3824,10.2435,10.2782,209500.0
2009-03-31 10:00:00,11.83,11.83,11.75,11.79,109800.0,10.2695,10.2695,10.2001,10.2348,109800.0
2009-03-31 10:30:00,11.8,11.89,11.8,11.86,116900.0,10.2435,10.3216,10.2435,10.2955,116900.0
2009-03-31 11:00:00,11.87,11.89,11.85,11.88,121500.0,10.3042,10.3216,10.2869,10.3129,121500.0
2009-03-31 11:30:00,11.88,11.89,11.83,11.85,60900.0,10.3129,10.3216,10.2695,10.2869,60900.0
2009-03-31 12:00:00,11.85,11.85,11.79,11.81,215400.0,10.2869,10.2869,10.2348,10.2521,215400.0
2009-03-31 12:30:00,11.82,11.85,11.8,11.83,84500.0,10.2608,10.2869,10.2435,10.2695,84500.0
2009-03-31 13:00:00,11.83,11.89,11.83,11.88,187700.0,10.2695,10.3216,10.2695,10.3129,187700.0
2009-03-31 13:30:00,11.88,11.89,11.87,11.89,125900.0,10.3129,10.3216,10.3042,10.3216,125900.0
2009-03-31 14:00:00,11.89,11.92,11.88,11.91,194600.0,10.3216,10.3476,10.3129,10.339,194600.0
2009-03-31 14:30:00,11.91,12.03,11.9,12.02,304300.0,10.339,10.4431,10.3303,10.4344,304300.0
2009-03-31 15:00:00,12.03,12.09,12.0,12.04,373300.0,10.4431,10.4952,10.4171,10.4518,373300.0
2009-03-31 15:30:00,12.04,12.05,11.86,11.87,510400.0,10.4518,10.4605,10.2955,10.3042,510400.0
2009-04-01 09:30:00,11.75,11.91,11.67,11.74,117500.0,10.2001,10.339,10.1306,10.1914,117500.0
2009-04-01 10:00:00,11.74,11.84,11.73,11.8,308000.0,10.1914,10.2782,10.1827,10.2435,308000.0
2009-04-01 10:30:00,11.8,11.82,11.76,11.8,248100.0,10.2435,10.2608,10.2087,10.2435,248100.0
2009-04-01 11:00:00,11.8,11.81,11.77,11.8,156700.0,10.2435,10.2521,10.2174,10.2435,156700.0
2009-04-01 11:30:00,11.8,11.85,11.79,11.84,189500.0,10.2435,10.2869,10.2348,10.2782,189500.0
2009-04-01 12:00:00,11.85,11.96,11.85,11.9,222400.0,10.2869,10.3824,10.2869,10.3303,222400.0
2009-04-01 12:30:00,11.9,11.91,11.84,11.86,134200.0,10.3303,10.339,10.2782,10.2955,134200.0
2009-04-01 13:00:00,11.85,11.89,11.83,11.84,212600.0,10.2869,10.3216,10.2695,10.2782,212600.0
2009-04-01 13:30:00,11.84,11.88,11.83,11.85,187100.0,10.2782,10.3129,10.2695,10.2869,187100.0
2009-04-01 14:00:00,11.85,11.86,11.83,11.85,327300.0,10.2869,10.2955,10.2695,10.2869,327300.0
2009-04-01 14:30:00,11.85,11.85,11.8,11.81,230600.0,10.2869,10.2869,10.2435,10.2521,230600.0
2009-04-01 15:00:00,11.82,11.85,11.73,11.82,404300.0,10.2608,10.2869,10.1827,10.2608,404300.0
2009-04-01 15:30:00,11.82,11.85,11.74,11.79,924400.0,10.2608,10.2869,10.1914,10.2348,924400.0
2009-04-02 09:30:00,12.07,12.12,11.88,12.1,341800.0,10.4778,10.5212,10.3129,10.5039,341800.0
2009-04-02 10:00:00,12.1,12.12,12.05,12.08,521100.0,10.5039,10.5212,10.4605,10.4865,521100.0
2009-04-02 10:30:00,12.08,12.33,12.08,12.3,362100.0,10.4865,10.7035,10.4865,10.6775,362100.0
2009-04-02 11:00:00,12.3,12.3,12.23,12.24,223400.0,10.6775,10.6775,10.6167,10.6254,223400.0
2009-04-02 11:30:00,12.25,12.26,12.12,12.18,404600.0,10.6341,10.6428,10.5212,10.5733,404600.0
2009-04-02 12:00:00,12.18,12.28,12.18,12.24,1120300.0,10.5733,10.6601,10.5733,10.6254,1120300.0
2009-04-02 12:30:00,12.24,12.28,12.24,12.26,600200.0,10.6254,10.6601,10.6254,10.6428,600200.0
2009-04-02 13:00:00,12.27,12.28,12.23,12.26,216300.0,10.6515,10.6601,10.6167,10.6428,216300.0
2009-04-02 13:30:00,12.26,12.29,12.25,12.27,311400.0,10.6428,10.6688,10.6341,10.6515,311400.0
2009-04-02 14:00:00,12.26,12.32,12.26,12.3,513300.0,10.6428,10.6949,10.6428,10.6775,513300.0
2009-04-02 14:30:00,12.3,12.31,12.29,12.29,252300.0,10.6775,10.6862,10.6688,10.6688,252300.0
2009-04-02 15:00:00,12.3,12.3,12.22,12.24,380400.0,10.6775,10.6775,10.6081,10.6254,380400.0
2009-04-02 15:30:00,12.25,12.25,12.16,12.16,264100.0,10.6341,10.6341,10.556,10.556,264100.0
2009-04-03 09:30:00,12.16,12.27,12.1,12.17,283400.0,10.556,10.6515,10.5039,10.5647,283400.0
2009-04-03 10:00:00,12.17,12.23,12.05,12.08,252000.0,10.5647,10.6167,10.4605,10.4865,252000.0
2009-04-03 10:30:00,12.08,12.12,12.01,12.09,411700.0,10.4865,10.5212,10.4258,10.4952,411700.0
2009-04-03 11:00:00,12.09,12.12,12.03,12.1,348100.0,10.4952,10.5212,10.4431,10.5039,348100.0
2009-04-03 11:30:00,12.09,12.11,12.08,12.09,103000.0,10.4952,10.5126,10.4865,10.4952,103000.0
2009-04-03 12:00:00,12.1,12.23,12.09,12.17,249300.0,10.5039,10.6167,10.4952,10.5647,249300.0
2009-04-03 12:30:00,12.17,12.18,12.12,12.15,161800.0,10.5647,10.5733,10.5212,10.5473,161800.0
2009-04-03 13:00:00,12.15,12.17,12.09,12.13,157000.0,10.5473,10.5647,10.4952,10.5299,157000.0
2009-04-03 13:30:00,12.13,12.14,12.06,12.12,165800.0,10.5299,10.5386,10.4692,10.5212,165800.0
2009-04-03 14:00:00,12.13,12.15,12.08,12.14,256300.0,10.5299,10.5473,10.4865,10.5386,256300.0
2009-04-03 14:30:00,12.14,12.15,12.1,12.14,165700.0,10.5386,10.5473,10.5039,10.5386,165700.0
2009-04-03 15:00:00,12.13,12.15,12.09,12.11,172700.0,10.5299,10.5473,10.4952,10.5126,172700.0
2009-04-03 15:30:00,12.1,12.19,12.09,12.19,597700.0,10.5039,10.582,10.4952,10.582,597700.0
2009-04-06 09:30:00,12.09,12.19,11.89,11.96,285100.0,10.4952,10.582,10.3216,10.3824,285100.0
2009-04-06 10:00:00,11.97,12.01,11.84,11.87,287700.0,10.391,10.4258,10.2782,10.3042,287700.0
2009-04-06 10:30:00,11.86,11.98,11.84,11.96,204000.0,10.2955,10.3997,10.2782,10.3824,204000.0
2009-04-06 11:00:00,11.96,11.96,11.78,11.82,281000.0,10.3824,10.3824,10.2261,10.2608,281000.0
2009-04-06 11:30:00,11.82,11.83,11.75,11.78,329600.0,10.2608,10.2695,10.2001,10.2261,329600.0
2009-04-06 12:00:00,11.79,11.81,11.72,11.73,155300.0,10.2348,10.2521,10.174,10.1827,155300.0
2009-04-06 12:30:00,11.72,11.85,11.72,11.85,96200.0,10.174,10.2869,10.174,10.2869,96200.0
2009-04-06 13:00:00,11.84,11.85,11.83,11.84,107100.0,10.2782,10.2869,10.2695,10.2782,107100.0
2009-04-06 13:30:00,11.83,11.87,11.82,11.85,276300.0,10.2695,10.3042,10.2608,10.2869,276300.0
2009-04-06 14:00:00,11.84,11.85,11.83,11.85,106600.0,10.2782,10.2869,10.2695,10.2869,106600.0
2009-04-06 14:30:00,11.85,11.86,11.77,11.84,198800.0,10.2869,10.2955,10.2174,10.2782,198800.0
2009-04-06 15:00:00,11.83,11.89,11.81,11.82,236500.0,10.2695,10.3216,10.2521,10.2608,236500.0
2009-04-06 15:30:00,11.81,11.86,11.79,11.84,378400.0,10.2521,10.2955,10.2348,10.2782,378400.0
2009-04-07 09:30:00,11.69,11.76,11.57,11.69,298300.0,10.148,10.2087,10.0438,10.148,298300.0
2009-04-07 10:00:00,11.69,11.85,11.58,11.85,300700.0,10.148,10.2869,10.0525,10.2869,300700.0
2009-04-07 10:30:00,11.84,12.07,11.83,11.83,543300.0,10.2782,10.4778,10.2695,10.2695,543300.0
2009-04-07 11:00:00,11.83,11.97,11.79,11.91,367500.0,10.2695,10.391,10.2348,10.339,367500.0
2009-04-07 11:30:00,11.91,11.92,11.84,11.85,215600.0,10.339,10.3476,10.2782,10.2869,215600.0
2009-04-07 12:00:00,11.84,11.85,11.77,11.77,181300.0,10.2782,10.2869,10.2174,10.2174,181300.0
2009-04-07 12:30:00,11.78,11.81,11.72,11.8,220000.0,10.2261,10.2521,10.174,10.2435,220000.0
2009-04-07 13:00:00,11.8,11.8,11.73,11.73,151000.0,10.2435,10.2435,10.1827,10.1827,151000.0
2009-04-07 13:30:00,11.73,11.74,11.61,11.63,212100.0,10.1827,10.1914,10.0785,10.0959,212100.0
2009-04-07 14:00:00,11.63,11.74,11.62,11.73,207200.0,10.0959,10.1914,10.0872,10.1827,207200.0
2009-04-07 14:30:00,11.73,11.74,11.65,11.69,248300.0,10.1827,10.1914,10.1132,10.148,248300.0
2009-04-07 15:00:00,11.69,11.81,11.68,11.73,439800.0,10.148,10.2521,10.1393,10.1827,439800.0
2009-04-07 15:30:00,11.74,11.77,11.62,11.65,808900.0,10.1914,10.2174,10.0872,10.1132,808900.0
2009-04-08 09:30:00,11.57,11.63,10.72,11.13,891900.0,10.0438,10.0959,9.3059,9.6618,891900.0
2009-04-08 10:00:00,11.13,11.3,11.11,11.19,496300.0,9.6618,9.8094,9.6445,9.7139,496300.0
2009-04-08 10:30:00,11.19,11.43,11.19,11.22,483800.0,9.7139,9.9223,9.7139,9.74,483800.0
2009-04-08 11:00:00,11.21,11.29,11.09,11.1,536100.0,9.7313,9.8007,9.6271,9.6358,536100.0
2009-04-08 11:30:00,11.1,11.26,11.05,11.2,388400.0,9.6358,9.7747,9.5924,9.7226,388400.0
2009-04-08 12:00:00,11.2,11.26,11.17,11.17,102100.0,9.7226,9.7747,9.6966,9.6966,102100.0
2009-04-08 12:30:00,11.18,11.18,11.1,11.12,207100.0,9.7052,9.7052,9.6358,9.6532,207100.0
2009-04-08 13:00:00,11.12,11.37,11.1,11.34,357100.0,9.6532,9.8702,9.6358,9.8441,357100.0
2009-04-08 13:30:00,11.34,11.34,11.18,11.21,296700.0,9.8441,9.8441,9.7052,9.7313,296700.0
2009-04-08 14:00:00,11.21,11.22,11.03,11.03,411100.0,9.7313,9.74,9.575,9.575,411100.0
2009-04-08 14:30:00,11.04,11.05,10.9,10.98,583100.0,9.5837,9.5924,9.4622,9.5316,583100.0
2009-04-08 15:00:00,10.98,11.0,10.9,10.94,389400.0,9.5316,9.549,9.4622,9.4969,389400.0
2009-04-08 15:30:00,10.94,11.11,10.9,11.03,1237100.0,9.4969,9.6445,9.4622,9.575,1237100.0
2009-04-09 09:30:00,11.24,11.38,11.17,11.23,442000.0,9.7573,9.8789,9.6966,9.7486,442000.0
2009-04-09 10:00:00,11.22,11.23,11.14,11.18,467600.0,9.74,9.7486,9.6705,9.7052,467600.0
2009-04-09 10:30:00,11.18,11.18,11.07,11.12,379100.0,9.7052,9.7052,9.6098,9.6532,379100.0
2009-04-09 11:00:00,11.12,11.15,11.04,11.14,460400.0,9.6532,9.6792,9.5837,9.6705,460400.0
2009-04-09 11:30:00,11.14,11.16,11.09,11.15,399900.0,9.6705,9.6879,9.6271,9.6792,399900.0
2009-04-09 12:00:00,11.16,11.17,11.07,11.09,374300.0,9.6879,9.6966,9.6098,9.6271,374300.0
2009-04-09 12:30:00,11.1,11.1,11.07,11.09,78900.0,9.6358,9.6358,9.6098,9.6271,78900.0
2009-04-09 13:00:00,11.09,11.09,11.06,11.08,84300.0,9.6271,9.6271,9.6011,9.6184,84300.0
2009-04-09 13:30:00,11.08,11.18,11.08,11.14,203700.0,9.6184,9.7052,9.6184,9.6705,203700.0
2009-04-09 14:00:00,11.13,11.16,11.11,11.15,295800.0,9.6618,9.6879,9.6445,9.6792,295800.0
2009-04-09 14:30:00,11.15,11.19,11.14,11.15,269500.0,9.6792,9.7139,9.6705,9.6792,269500.0
2009-04-09 15:00:00,11.15,11.16,11.08,11.11,177100.0,9.6792,9.6879,9.6184,9.6445,177100.0
2009-04-09 15:30:00,11.11,11.18,11.1,11.17,471300.0,9.6445,9.7052,9.6358,9.6966,471300.0
2009-04-13 09:30:00,11.15,11.15,10.9,11.0,224200.0,9.6792,9.6792,9.4622,9.549,224200.0
2009-04-13 10:00:00,11.0,11.11,10.99,11.07,130100.0,9.549,9.6445,9.5403,9.6098,130100.0
2009-04-13 10:30:00,11.06,11.11,11.04,11.04,158100.0,9.6011,9.6445,9.5837,9.5837,158100.0
2009-04-13 11:00:00,11.04,11.05,10.91,10.96,169400.0,9.5837,9.5924,9.4709,9.5143,169400.0
2009-04-13 11:30:00,10.95,10.96,10.89,10.94,155100.0,9.5056,9.5143,9.4535,9.4969,155100.0
2009-04-13 12:00:00,10.93,11.0,10.93,11.0,119100.0,9.4882,9.549,9.4882,9.549,119100.0
2009-04-13 12:30:00,10.99,11.03,10.99,11.03,128200.0,9.5403,9.575,9.5403,9.575,128200.0
2009-04-13 13:00:00,11.03,11.1,11.0,11.07,225100.0,9.575,9.6358,9.549,9.6098,225100.0
2009-04-13 13:30:00,11.08,11.08,11.0,11.02,214700.0,9.6184,9.6184,9.549,9.5664,214700.0
2009-04-13 14:00:00,11.02,11.03,10.99,11.01,196100.0,9.5664,9.575,9.5403,9.5577,196100.0
2009-04-13 14:30:00,11.0,11.06,10.98,11.03,460000.0,9.549,9.6011,9.5316,9.575,460000.0
2009-04-13 15:00:00,11.02,11.03,10.98,10.98,154600.0,9.5664,9.575,9.5316,9.5316,154600.0
2009-04-13 15:30:00,10.98,11.12,10.98,11.03,1008100.0,9.5316,9.6532,9.5316,9.575,1008100.0
2009-04-14 09:30:00,10.98,11.06,10.82,11.05,263800.0,9.5316,9.6011,9.3927,9.5924,263800.0
2009-04-14 10:00:00,11.05,11.25,11.03,11.23,639200.0,9.5924,9.766,9.575,9.7486,639200.0
2009-04-14 10:30:00,11.23,11.25,11.15,11.19,306200.0,9.7486,9.766,9.6792,9.7139,306200.0
2009-04-14 11:00:00,11.18,11.23,11.15,11.19,223600.0,9.7052,9.7486,9.6792,9.7139,223600.0
2009-04-14 11:30:00,11.2,11.26,11.15,11.26,316400.0,9.7226,9.7747,9.6792,9.7747,316400.0
2009-04-14 12:00:00,11.26,11.26,11.18,11.22,145600.0,9.7747,9.7747,9.7052,9.74,145600.0
2009-04-14 12:30:00,11.22,11.22,11.14,11.17,195700.0,9.74,9.74,9.6705,9.6966,195700.0
2009-04-14 13:00:00,11.16,11.18,11.15,11.16,165300.0,9.6879,9.7052,9.6792,9.6879,165300.0
2009-04-14 13:30:00,11.16,11.2,11.15,11.18,331100.0,9.6879,9.7226,9.6792,9.7052,331100.0
2009-04-14 14:00:00,11.18,11.21,11.13,11.2,280500.0,9.7052,9.7313,9.6618,9.7226,280500.0
2009-04-14 14:30:00,11.19,11.21,11.15,11.21,308500.0,9.7139,9.7313,9.6792,9.7313,308500.0
2009-04-14 15:00:00,11.21,11.25,11.19,11.23,244400.0,9.7313,9.766,9.7139,9.7486,244400.0
2009-04-14 15:30:00,11.22,11.25,11.16,11.18,715800.0,9.74,9.766,9.6879,9.7052,715800.0
2009-04-15 09:30:00,11.17,11.4,11.13,11.35,230100.0,9.6966,9.8962,9.6618,9.8528,230100.0
2009-04-15 10:00:00,11.35,11.36,11.28,11.31,158800.0,9.8528,9.8615,9.7921,9.8181,158800.0
2009-04-15 10:30:00,11.31,11.32,11.25,11.31,147800.0,9.8181,9.8268,9.766,9.8181,147800.0
2009-04-15 11:00:00,11.31,11.42,11.3,11.31,254000.0,9.8181,9.9136,9.8094,9.8181,254000.0
2009-04-15 11:30:00,11.32,11.37,11.32,11.37,86900.0,9.8268,9.8702,9.8268,9.8702,86900.0
2009-04-15 12:00:00,11.36,11.4,11.34,11.38,135500.0,9.8615,9.8962,9.8441,9.8789,135500.0
2009-04-15 12:30:00,11.38,11.39,11.34,11.35,108200.0,9.8789,9.8875,9.8441,9.8528,108200.0
2009-04-15 13:00:00,11.35,11.36,11.31,11.33,137600.0,9.8528,9.8615,9.8181,9.8355,137600.0
2009-04-15 13:30:00,11.33,11.35,11.3,11.34,96100.0,9.8355,9.8528,9.8094,9.8441,96100.0
2009-04-15 14:00:00,11.33,11.35,11.29,11.31,132600.0,9.8355,9.8528,9.8007,9.8181,132600.0
2009-04-15 14:30:00,11.3,11.31,11.29,11.29,95100.0,9.8094,9.8181,9.8007,9.8007,95100.0
2009-04-15 15:00:00,11.29,11.37,11.29,11.35,294200.0,9.8007,9.8702,9.8007,9.8528,294200.0
2009-04-15 15:30:00,11.34,11.43,11.33,11.39,740200.0,9.8441,9.9223,9.8355,9.8875,740200.0
2009-04-16 09:30:00,11.47,11.49,11.29,11.31,221100.0,9.957,9.9744,9.8007,9.8181,221100.0
2009-04-16 10:00:00,11.31,11.36,11.27,11.35,240800.0,9.8181,9.8615,9.7834,9.8528,240800.0
2009-04-16 10:30:00,11.34,11.38,11.29,11.36,493200.0,9.8441,9.8789,9.8007,9.8615,493200.0
2009-04-16 11:00:00,11.36,11.36,11.33,11.35,124300.0,9.8615,9.8615,9.8355,9.8528,124300.0
2009-04-16 11:30:00,11.35,11.36,11.34,11.35,127400.0,9.8528,9.8615,9.8441,9.8528,127400.0
2009-04-16 12:00:00,11.36,11.36,11.33,11.34,99500.0,9.8615,9.8615,9.8355,9.8441,99500.0
2009-04-16 12:30:00,11.35,11.45,11.34,11.43,143300.0,9.8528,9.9396,9.8441,9.9223,143300.0
2009-04-16 13:00:00,11.42,11.44,11.41,11.44,118200.0,9.9136,9.9309,9.9049,9.9309,118200.0
2009-04-16 13:30:00,11.44,11.5,11.43,11.5,134100.0,9.9309,9.983,9.9223,9.983,134100.0
2009-04-16 14:00:00,11.5,11.55,11.49,11.55,181100.0,9.983,10.0264,9.9744,10.0264,181100.0
2009-04-16 14:30:00,11.54,11.59,11.51,11.59,142400.0,10.0178,10.0612,9.9917,10.0612,142400.0
2009-04-16 15:00:00,11.59,11.61,11.54,11.59,192000.0,10.0612,10.0785,10.0178,10.0612,192000.0
2009-04-16 15:30:00,11.58,11.58,11.49,11.55,638300.0,10.0525,10.0525,9.9744,10.0264,638300.0
2009-04-17 09:30:00,11.6,11.69,11.55,11.69,432400.0,10.0698,10.148,10.0264,10.148,432400.0
2009-04-17 10:00:00,11.69,11.73,11.65,11.67,118900.0,10.148,10.1827,10.1132,10.1306,118900.0
2009-04-17 10:30:00,11.67,11.68,11.57,11.6,105500.0,10.1306,10.1393,10.0438,10.0698,105500.0
2009-04-17 11:00:00,11.6,11.66,11.6,11.66,80000.0,10.0698,10.1219,10.0698,10.1219,80000.0
2009-04-17 11:30:00,11.66,11.72,11.64,11.69,175800.0,10.1219,10.174,10.1046,10.148,175800.0
2009-04-17 12:00:00,11.69,11.71,11.68,11.69,151000.0,10.148,10.1653,10.1393,10.148,151000.0
2009-04-17 12:30:00,11.69,11.69,11.63,11.66,69400.0,10.148,10.148,10.0959,10.1219,69400.0
2009-04-17 13:00:00,11.65,11.7,11.65,11.69,66400.0,10.1132,10.1567,10.1132,10.148,66400.0
2009-04-17 13:30:00,11.7,11.72,11.69,11.69,158300.0,10.1567,10.174,10.148,10.148,158300.0
2009-04-17 14:00:00,11.69,11.71,11.66,11.69,164700.0,10.148,10.1653,10.1219,10.148,164700.0
2009-04-17 14:30:00,11.7,11.72,11.66,11.67,140900.0,10.1567,10.174,10.1219,10.1306,140900.0
2009-04-17 15:00:00,11.66,11.74,11.66,11.72,248500.0,10.1219,10.1914,10.1219,10.174,248500.0
2009-04-17 15:30:00,11.71,11.74,11.66,11.67,433000.0,10.1653,10.1914,10.1219,10.1306,433000.0
2009-04-20 09:30:00,11.6,11.66,11.41,11.59,140600.0,10.0698,10.1219,9.9049,10.0612,140600.0
2009-04-20 10:00:00,11.6,11.6,11.47,11.47,96600.0,10.0698,10.0698,9.957,9.957,96600.0
2009-04-20 10:30:00,11.47,11.5,11.43,11.45,70500.0,9.957,9.983,9.9223,9.9396,70500.0
2009-04-20 11:00:00,11.45,11.47,11.43,11.44,92600.0,9.9396,9.957,9.9223,9.9309,92600.0
2009-04-20 11:30:00,11.45,11.46,11.38,11.38,45400.0,9.9396,9.9483,9.8789,9.8789,45400.0
2009-04-20 12:00:00,11.38,11.39,11.31,11.34,48600.0,9.8789,9.8875,9.8181,9.8441,48600.0
2009-04-20 12:30:00,11.35,11.41,11.34,11.4,70100.0,9.8528,9.9049,9.8441,9.8962,70100.0
2009-04-20 13:00:00,11.41,11.41,11.31,11.31,65300.0,9.9049,9.9049,9.8181,9.8181,65300.0
2009-04-20 13:30:00,11.32,11.36,11.31,11.36,47000.0,9.8268,9.8615,9.8181,9.8615,47000.0
2009-04-20 14:00:00,11.36,11.38,11.35,11.38,39400.0,9.8615,9.8789,9.8528,9.8789,39400.0
2009-04-20 14:30:00,11.38,11.38,11.37,11.37,47100.0,9.8789,9.8789,9.8702,9.8702,47100.0
2009-04-20 15:00:00,11.37,11.42,11.37,11.41,136100.0,9.8702,9.9136,9.8702,9.9049,136100.0
2009-04-20 15:30:00,11.41,11.46,11.38,11.39,326600.0,9.9049,9.9483,9.8789,9.8875,326600.0
2009-04-21 09:30:00,11.24,11.51,11.24,11.38,93100.0,9.7573,9.9917,9.7573,9.8789,93100.0
2009-04-21 10:00:00,11.39,11.41,11.27,11.27,106800.0,9.8875,9.9049,9.7834,9.7834,106800.0
2009-04-21 10:30:00,11.27,11.34,11.26,11.34,72900.0,9.7834,9.8441,9.7747,9.8441,72900.0
2009-04-21 11:00:00,11.33,11.48,11.33,11.47,136700.0,9.8355,9.9657,9.8355,9.957,136700.0
2009-04-21 11:30:00,11.47,11.54,11.43,11.54,111700.0,9.957,10.0178,9.9223,10.0178,111700.0
2009-04-21 12:00:00,11.54,11.58,11.53,11.55,104700.0,10.0178,10.0525,10.0091,10.0264,104700.0
2009-04-21 12:30:00,11.55,11.55,11.46,11.48,124100.0,10.0264,10.0264,9.9483,9.9657,124100.0
2009-04-21 13:00:00,11.47,11.49,11.42,11.47,152500.0,9.957,9.9744,9.9136,9.957,152500.0
2009-04-21 13:30:00,11.47,11.49,11.44,11.45,251400.0,9.957,9.9744,9.9309,9.9396,251400.0
2009-04-21 14:00:00,11.45,11.51,11.4,11.45,164100.0,9.9396,9.9917,9.8962,9.9396,164100.0
2009-04-21 14:30:00,11.45,11.45,11.43,11.44,112200.0,9.9396,9.9396,9.9223,9.9309,112200.0
2009-04-21 15:00:00,11.45,11.53,11.44,11.47,267900.0,9.9396,10.0091,9.9309,9.957,267900.0
2009-04-21 15:30:00,11.46,11.49,11.44,11.47,307500.0,9.9483,9.9744,9.9309,9.957,307500.0
2009-04-22 09:30:00,11.32,11.45,11.17,11.28,138900.0,9.8268,9.9396,9.6966,9.7921,138900.0
2009-04-22 10:00:00,11.29,11.34,11.27,11.32,156000.0,9.8007,9.8441,9.7834,9.8268,156000.0
2009-04-22 10:30:00,11.32,11.4,11.27,11.4,94400.0,9.8268,9.8962,9.7834,9.8962,94400.0
2009-04-22 11:00:00,11.4,11.48,11.39,11.44,95500.0,9.8962,9.9657,9.8875,9.9309,95500.0
2009-04-22 11:30:00,11.44,11.45,11.39,11.4,83400.0,9.9309,9.9396,9.8875,9.8962,83400.0
2009-04-22 12:00:00,11.39,11.4,11.34,11.35,57900.0,9.8875,9.8962,9.8441,9.8528,57900.0
2009-04-22 12:30:00,11.34,11.35,11.25,11.27,128200.0,9.8441,9.8528,9.766,9.7834,128200.0
2009-04-22 13:00:00,11.26,11.29,11.24,11.28,56100.0,9.7747,9.8007,9.7573,9.7921,56100.0
2009-04-22 13:30:00,11.28,11.3,11.24,11.24,83200.0,9.7921,9.8094,9.7573,9.7573,83200.0
2009-04-22 14:00:00,11.25,11.3,11.25,11.3,92100.0,9.766,9.8094,9.766,9.8094,92100.0
2009-04-22 14:30:00,11.3,11.37,11.29,11.29,153500.0,9.8094,9.8702,9.8007,9.8007,153500.0
2009-04-22 15:00:00,11.29,11.31,11.24,11.27,338300.0,9.8007,9.8181,9.7573,9.7834,338300.0
2009-04-22 15:30:00,11.28,11.29,11.13,11.13,473100.0,9.7921,9.8007,9.6618,9.6618,473100.0
2009-04-23 09:30:00,11.09,11.16,11.0,11.02,121900.0,9.6271,9.6879,9.549,9.5664,121900.0
2009-04-23 10:00:00,11.02,11.18,10.95,11.13,187700.0,9.5664,9.7052,9.5056,9.6618,187700.0
2009-04-23 10:30:00,11.13,11.15,11.08,11.08,104000.0,9.6618,9.6792,9.6184,9.6184,104000.0
2009-04-23 11:00:00,11.09,11.1,11.04,11.08,118400.0,9.6271,9.6358,9.5837,9.6184,118400.0
2009-04-23 11:30:00,11.08,11.1,11.06,11.08,79300.0,9.6184,9.6358,9.6011,9.6184,79300.0
2009-04-23 12:00:00,11.07,11.1,11.05,11.1,84900.0,9.6098,9.6358,9.5924,9.6358,84900.0
2009-04-23 12:30:00,11.1,11.12,11.05,11.08,111000.0,9.6358,9.6532,9.5924,9.6184,111000.0
2009-04-23 13:00:00,11.08,11.12,11.08,11.11,68800.0,9.6184,9.6532,9.6184,9.6445,68800.0
2009-04-23 13:30:00,11.11,11.11,11.05,11.1,77000.0,9.6445,9.6445,9.5924,9.6358,77000.0
2009-04-23 14:00:00,11.1,11.1,11.05,11.1,79300.0,9.6358,9.6358,9.5924,9.6358,79300.0
2009-04-23 14:30:00,11.1,11.15,11.07,11.08,126300.0,9.6358,9.6792,9.6098,9.6184,126300.0
2009-04-23 15:00:00,11.08,11.09,11.01,11.05,148300.0,9.6184,9.6271,9.5577,9.5924,148300.0
2009-04-23 15:30:00,11.06,11.1,11.01,11.1,319400.0,9.6011,9.6358,9.5577,9.6358,319400.0
2009-04-24 09:30:00,11.18,11.18,10.96,11.08,154600.0,9.7052,9.7052,9.5143,9.6184,154600.0
2009-04-24 10:00:00,11.1,11.12,11.06,11.1,197700.0,9.6358,9.6532,9.6011,9.6358,197700.0
2009-04-24 10:30:00,11.09,11.1,11.06,11.09,85800.0,9.6271,9.6358,9.6011,9.6271,85800.0
2009-04-24 11:00:00,11.09,11.09,11.03,11.06,89200.0,9.6271,9.6271,9.575,9.6011,89200.0
2009-04-24 11:30:00,11.06,11.08,11.04,11.04,66900.0,9.6011,9.6184,9.5837,9.5837,66900.0
2009-04-24 12:00:00,11.05,11.1,11.03,11.1,35900.0,9.5924,9.6358,9.575,9.6358,35900.0
2009-04-24 12:30:00,11.1,11.12,11.05,11.05,80300.0,9.6358,9.6532,9.5924,9.5924,80300.0
2009-04-24 13:00:00,11.06,11.06,11.02,11.03,40200.0,9.6011,9.6011,9.5664,9.575,40200.0
2009-04-24 13:30:00,11.03,11.03,11.0,11.01,32000.0,9.575,9.575,9.549,9.5577,32000.0
2009-04-24 14:00:00,11.01,11.1,11.0,11.06,217000.0,9.5577,9.6358,9.549,9.6011,217000.0
2009-04-24 14:30:00,11.07,11.13,11.05,11.1,113400.0,9.6098,9.6618,9.5924,9.6358,113400.0
2009-04-24 15:00:00,11.1,11.14,11.08,11.1,196100.0,9.6358,9.6705,9.6184,9.6358,196100.0
2009-04-24 15:30:00,11.1,11.11,11.01,11.03,520700.0,9.6358,9.6445,9.5577,9.575,520700.0
2009-04-27 09:30:00,10.95,11.06,10.89,11.06,104100.0,9.5056,9.6011,9.4535,9.6011,104100.0
2009-04-27 10:00:00,11.05,11.14,11.01,11.08,85500.0,9.5924,9.6705,9.5577,9.6184,85500.0
2009-04-27 10:30:00,11.09,11.11,11.04,11.11,142800.0,9.6271,9.6445,9.5837,9.6445,142800.0
2009-04-27 11:00:00,11.1,11.13,11.09,11.13,56700.0,9.6358,9.6618,9.6271,9.6618,56700.0
2009-04-27 11:30:00,11.12,11.14,11.1,11.11,68600.0,9.6532,9.6705,9.6358,9.6445,68600.0
2009-04-27 12:00:00,11.11,11.11,11.04,11.04,85400.0,9.6445,9.6445,9.5837,9.5837,85400.0
2009-04-27 12:30:00,11.05,11.05,11.01,11.04,64000.0,9.5924,9.5924,9.5577,9.5837,64000.0
2009-04-27 13:00:00,11.04,11.05,10.99,11.0,75300.0,9.5837,9.5924,9.5403,9.549,75300.0
2009-04-27 13:30:00,10.99,10.99,10.94,10.96,89300.0,9.5403,9.5403,9.4969,9.5143,89300.0
2009-04-27 14:00:00,10.96,11.0,10.95,10.99,94600.0,9.5143,9.549,9.5056,9.5403,94600.0
2009-04-27 14:30:00,11.0,11.0,10.98,10.99,83500.0,9.549,9.549,9.5316,9.5403,83500.0
2009-04-27 15:00:00,10.98,11.04,10.93,10.97,202300.0,9.5316,9.5837,9.4882,9.5229,202300.0
2009-04-27 15:30:00,10.97,11.04,10.96,10.97,311200.0,9.5229,9.5837,9.5143,9.5229,311200.0
2009-04-28 09:30:00,10.97,10.98,10.85,10.98,136000.0,9.5229,9.5316,9.4188,9.5316,136000.0
2009-04-28 10:00:00,10.99,11.03,10.97,10.97,74400.0,9.5403,9.575,9.5229,9.5229,74400.0
2009-04-28 10:30:00,10.98,11.01,10.93,10.96,78900.0,9.5316,9.5577,9.4882,9.5143,78900.0
2009-04-28 11:00:00,10.97,10.97,10.93,10.95,59200.0,9.5229,9.5229,9.4882,9.5056,59200.0
2009-04-28 11:30:00,10.94,10.97,10.91,10.97,92900.0,9.4969,9.5229,9.4709,9.5229,92900.0
2009-04-28 12:00:00,10.97,11.02,10.97,11.01,91100.0,9.5229,9.5664,9.5229,9.5577,91100.0
2009-04-28 12:30:00,11.01,11.02,10.99,11.0,89100.0,9.5577,9.5664,9.5403,9.549,89100.0
2009-04-28 13:00:00,11.0,11.01,10.94,10.98,90300.0,9.549,9.5577,9.4969,9.5316,90300.0
2009-04-28 13:30:00,10.97,10.99,10.93,10.95,118700.0,9.5229,9.5403,9.4882,9.5056,118700.0
2009-04-28 14:00:00,10.94,10.99,10.94,10.97,149900.0,9.4969,9.5403,9.4969,9.5229,149900.0
2009-04-28 14:30:00,10.97,11.0,10.96,10.99,82600.0,9.5229,9.549,9.5143,9.5403,82600.0
2009-04-28 15:00:00,10.98,10.99,10.92,10.93,215400.0,9.5316,9.5403,9.4795,9.4882,215400.0
2009-04-28 15:30:00,10.93,10.97,10.91,10.94,353000.0,9.4882,9.5229,9.4709,9.4969,353000.0
2009-04-29 09:30:00,11.01,11.1,10.89,11.0,144800.0,9.5577,9.6358,9.4535,9.549,144800.0
2009-04-29 10:00:00,11.01,11.05,10.96,11.04,116400.0,9.5577,9.5924,9.5143,9.5837,116400.0
2009-04-29 10:30:00,11.05,11.14,11.03,11.14,110900.0,9.5924,9.6705,9.575,9.6705,110900.0
2009-04-29 11:00:00,11.13,11.29,11.13,11.29,251600.0,9.6618,9.8007,9.6618,9.8007,251600.0
2009-04-29 11:30:00,11.29,11.29,11.17,11.19,261400.0,9.8007,9.8007,9.6966,9.7139,261400.0
2009-04-29 12:00:00,11.2,11.22,11.18,11.2,313900.0,9.7226,9.74,9.7052,9.7226,313900.0
2009-04-29 12:30:00,11.2,11.24,11.18,11.22,137500.0,9.7226,9.7573,9.7052,9.74,137500.0
2009-04-29 13:00:00,11.22,11.31,11.22,11.27,222200.0,9.74,9.8181,9.74,9.7834,222200.0
2009-04-29 13:30:00,11.28,11.28,11.24,11.24,146300.0,9.7921,9.7921,9.7573,9.7573,146300.0
2009-04-29 14:00:00,11.24,11.29,11.21,11.23,242000.0,9.7573,9.8007,9.7313,9.7486,242000.0
2009-04-29 14:30:00,11.23,11.34,11.23,11.29,281000.0,9.7486,9.8441,9.7486,9.8007,281000.0
2009-04-29 15:00:00,11.29,11.31,11.21,11.23,263100.0,9.8007,9.8181,9.7313,9.7486,263100.0
2009-04-29 15:30:00,11.22,11.27,11.19,11.24,508100.0,9.74,9.7834,9.7139,9.7573,508100.0
2009-04-30 09:30:00,11.33,11.71,11.3,11.65,290000.0,9.8355,10.1653,9.8094,10.1132,290000.0
2009-04-30 10:00:00,11.65,11.78,11.61,11.68,300500.0,10.1132,10.2261,10.0785,10.1393,300500.0
2009-04-30 10:30:00,11.68,11.76,11.68,11.75,132600.0,10.1393,10.2087,10.1393,10.2001,132600.0
2009-04-30 11:00:00,11.76,11.81,11.75,11.76,136200.0,10.2087,10.2521,10.2001,10.2087,136200.0
2009-04-30 11:30:00,11.77,11.79,11.65,11.78,221700.0,10.2174,10.2348,10.1132,10.2261,221700.0
2009-04-30 12:00:00,11.79,11.83,11.77,11.77,115200.0,10.2348,10.2695,10.2174,10.2174,115200.0
2009-04-30 12:30:00,11.78,11.79,11.64,11.67,220600.0,10.2261,10.2348,10.1046,10.1306,220600.0
2009-04-30 13:00:00,11.67,11.69,11.58,11.59,131000.0,10.1306,10.148,10.0525,10.0612,131000.0
2009-04-30 13:30:00,11.6,11.71,11.59,11.71,145300.0,10.0698,10.1653,10.0612,10.1653,145300.0
2009-04-30 14:00:00,11.7,11.74,11.67,11.74,88900.0,10.1567,10.1914,10.1306,10.1914,88900.0
2009-04-30 14:30:00,11.73,11.74,11.69,11.73,87800.0,10.1827,10.1914,10.148,10.1827,87800.0
2009-04-30 15:00:00,11.73,11.73,11.63,11.67,209900.0,10.1827,10.1827,10.0959,10.1306,209900.0
2009-04-30 15:30:00,11.68,11.71,11.58,11.6,690900.0,10.1393,10.1653,10.0525,10.0698,690900.0
2009-05-01 09:30:00,11.61,11.68,11.56,11.61,151600.0,10.0785,10.1393,10.0351,10.0785,151600.0
2009-05-01 10:00:00,11.6,11.68,11.53,11.53,119700.0,10.0698,10.1393,10.0091,10.0091,119700.0
2009-05-01 10:30:00,11.53,11.54,11.5,11.52,123700.0,10.0091,10.0178,9.983,10.0004,123700.0
2009-05-01 11:00:00,11.51,11.58,11.51,11.54,109200.0,9.9917,10.0525,9.9917,10.0178,109200.0
2009-05-01 11:30:00,11.53,11.54,11.52,11.52,44900.0,10.0091,10.0178,10.0004,10.0004,44900.0
2009-05-01 12:00:00,11.52,11.55,11.52,11.55,101500.0,10.0004,10.0264,10.0004,10.0264,101500.0
2009-05-01 12:30:00,11.54,11.58,11.52,11.57,236400.0,10.0178,10.0525,10.0004,10.0438,236400.0
2009-05-01 13:00:00,11.57,11.58,11.54,11.54,112200.0,10.0438,10.0525,10.0178,10.0178,112200.0
2009-05-01 13:30:00,11.54,11.56,11.54,11.55,95800.0,10.0178,10.0351,10.0178,10.0264,95800.0
2009-05-01 14:00:00,11.55,11.57,11.52,11.55,191400.0,10.0264,10.0438,10.0004,10.0264,191400.0
2009-05-01 14:30:00,11.55,11.63,11.55,11.6,228000.0,10.0264,10.0959,10.0264,10.0698,228000.0
2009-05-01 15:00:00,11.6,11.64,11.57,11.6,258600.0,10.0698,10.1046,10.0438,10.0698,258600.0
2009-05-01 15:30:00,11.6,11.61,11.57,11.6,574000.0,10.0698,10.0785,10.0438,10.0698,574000.0
2009-05-04 09:30:00,11.73,11.76,11.56,11.69,248100.0,10.1827,10.2087,10.0351,10.148,248100.0
2009-05-04 10:00:00,11.7,11.86,11.68,11.85,240000.0,10.1567,10.2955,10.1393,10.2869,240000.0
2009-05-04 10:30:00,11.86,11.88,11.72,11.74,101100.0,10.2955,10.3129,10.174,10.1914,101100.0
2009-05-04 11:00:00,11.75,11.79,11.74,11.74,52000.0,10.2001,10.2348,10.1914,10.1914,52000.0
2009-05-04 11:30:00,11.74,11.75,11.73,11.73,50400.0,10.1914,10.2001,10.1827,10.1827,50400.0
2009-05-04 12:00:00,11.74,11.75,11.73,11.74,133700.0,10.1914,10.2001,10.1827,10.1914,133700.0
2009-05-04 12:30:00,11.74,11.8,11.72,11.79,114900.0,10.1914,10.2435,10.174,10.2348,114900.0
2009-05-04 13:00:00,11.8,11.89,11.8,11.85,210600.0,10.2435,10.3216,10.2435,10.2869,210600.0
2009-05-04 13:30:00,11.86,11.88,11.83,11.83,99100.0,10.2955,10.3129,10.2695,10.2695,99100.0
2009-05-04 14:00:00,11.83,11.84,11.83,11.84,77600.0,10.2695,10.2782,10.2695,10.2782,77600.0
2009-05-04 14:30:00,11.83,11.88,11.83,11.86,113700.0,10.2695,10.3129,10.2695,10.2955,113700.0
2009-05-04 15:00:00,11.86,11.86,11.8,11.8,125800.0,10.2955,10.2955,10.2435,10.2435,125800.0
2009-05-04 15:30:00,11.8,11.81,11.77,11.81,268500.0,10.2435,10.2521,10.2174,10.2521,268500.0
2009-05-05 09:30:00,11.9,12.32,11.87,12.31,335800.0,10.3303,10.6949,10.3042,10.6862,335800.0
2009-05-05 10:00:00,12.31,12.32,12.11,12.11,267100.0,10.6862,10.6949,10.5126,10.5126,267100.0
2009-05-05 10:30:00,12.13,12.17,12.06,12.09,222700.0,10.5299,10.5647,10.4692,10.4952,222700.0
2009-05-05 11:00:00,12.09,12.12,12.08,12.1,319200.0,10.4952,10.5212,10.4865,10.5039,319200.0
2009-05-05 11:30:00,12.1,12.1,12.02,12.06,306900.0,10.5039,10.5039,10.4344,10.4692,306900.0
2009-05-05 12:00:00,12.05,12.1,12.03,12.09,291900.0,10.4605,10.5039,10.4431,10.4952,291900.0
2009-05-05 12:30:00,12.08,12.09,12.04,12.09,168100.0,10.4865,10.4952,10.4518,10.4952,168100.0
2009-05-05 13:00:00,12.08,12.1,12.06,12.07,184600.0,10.4865,10.5039,10.4692,10.4778,184600.0
2009-05-05 13:30:00,12.07,12.11,12.07,12.11,98900.0,10.4778,10.5126,10.4778,10.5126,98900.0
2009-05-05 14:00:00,12.11,12.11,12.08,12.08,157600.0,10.5126,10.5126,10.4865,10.4865,157600.0
2009-05-05 14:30:00,12.08,12.1,12.07,12.09,201200.0,10.4865,10.5039,10.4778,10.4952,201200.0
2009-05-05 15:00:00,12.09,12.11,12.08,12.1,367700.0,10.4952,10.5126,10.4865,10.5039,367700.0
2009-05-05 15:30:00,12.1,12.13,12.06,12.08,486000.0,10.5039,10.5299,10.4692,10.4865,486000.0
2009-05-06 09:30:00,12.18,12.19,11.9,12.11,237000.0,10.5733,10.582,10.3303,10.5126,237000.0
2009-05-06 10:00:00,12.11,12.15,12.0,12.0,177900.0,10.5126,10.5473,10.4171,10.4171,177900.0
2009-05-06 10:30:00,12.0,12.06,12.0,12.06,163200.0,10.4171,10.4692,10.4171,10.4692,163200.0
2009-05-06 11:00:00,12.06,12.08,12.04,12.05,123000.0,10.4692,10.4865,10.4518,10.4605,123000.0
2009-05-06 11:30:00,12.05,12.15,12.05,12.11,131100.0,10.4605,10.5473,10.4605,10.5126,131100.0
2009-05-06 12:00:00,12.12,12.2,12.1,12.2,87600.0,10.5212,10.5907,10.5039,10.5907,87600.0
2009-05-06 12:30:00,12.19,12.24,12.18,12.2,210800.0,10.582,10.6254,10.5733,10.5907,210800.0
2009-05-06 13:00:00,12.2,12.25,12.13,12.17,273000.0,10.5907,10.6341,10.5299,10.5647,273000.0
2009-05-06 13:30:00,12.16,12.24,12.16,12.22,242500.0,10.556,10.6254,10.556,10.6081,242500.0
2009-05-06 14:00:00,12.23,12.31,12.22,12.28,240900.0,10.6167,10.6862,10.6081,10.6601,240900.0
2009-05-06 14:30:00,12.28,12.31,12.25,12.26,406100.0,10.6601,10.6862,10.6341,10.6428,406100.0
2009-05-06 15:00:00,12.26,12.31,12.21,12.24,707800.0,10.6428,10.6862,10.5994,10.6254,707800.0
2009-05-06 15:30:00,12.25,12.27,12.18,12.25,581500.0,10.6341,10.6515,10.5733,10.6341,581500.0
2009-05-07 09:30:00,12.3,12.33,12.2,12.32,161200.0,10.6775,10.7035,10.5907,10.6949,161200.0
2009-05-07 10:00:00,12.32,12.43,12.26,12.28,159500.0,10.6949,10.7904,10.6428,10.6601,159500.0
2009-05-07 10:30:00,12.29,12.29,12.17,12.2,132500.0,10.6688,10.6688,10.5647,10.5907,132500.0
2009-05-07 11:00:00,12.2,12.21,12.17,12.19,71300.0,10.5907,10.5994,10.5647,10.582,71300.0
2009-05-07 11:30:00,12.2,12.37,12.19,12.34,131900.0,10.5907,10.7383,10.582,10.7122,131900.0
2009-05-07 12:00:00,12.34,12.35,12.29,12.35,69000.0,10.7122,10.7209,10.6688,10.7209,69000.0
2009-05-07 12:30:00,12.34,12.35,12.33,12.34,55300.0,10.7122,10.7209,10.7035,10.7122,55300.0
2009-05-07 13:00:00,12.34,12.34,12.31,12.32,81000.0,10.7122,10.7122,10.6862,10.6949,81000.0
2009-05-07 13:30:00,12.32,12.33,12.26,12.28,108600.0,10.6949,10.7035,10.6428,10.6601,108600.0
2009-05-07 14:00:00,12.28,12.28,12.2,12.27,178200.0,10.6601,10.6601,10.5907,10.6515,178200.0
2009-05-07 14:30:00,12.27,12.27,12.1,12.15,286500.0,10.6515,10.6515,10.5039,10.5473,286500.0
2009-05-07 15:00:00,12.14,12.24,12.14,12.2,233500.0,10.5386,10.6254,10.5386,10.5907,233500.0
2009-05-07 15:30:00,12.2,12.24,12.1,12.19,352800.0,10.5907,10.6254,10.5039,10.582,352800.0
2009-05-08 09:30:00,12.31,12.31,12.0,12.27,200100.0,10.6862,10.6862,10.4171,10.6515,200100.0
2009-05-08 10:00:00,12.27,12.35,12.22,12.32,231100.0,10.6515,10.7209,10.6081,10.6949,231100.0
2009-05-08 10:30:00,12.32,12.38,12.24,12.31,118900.0,10.6949,10.747,10.6254,10.6862,118900.0
2009-05-08 11:00:00,12.3,12.43,12.3,12.35,157900.0,10.6775,10.7904,10.6775,10.7209,157900.0
2009-05-08 11:30:00,12.34,12.43,12.34,12.43,50400.0,10.7122,10.7904,10.7122,10.7904,50400.0
2009-05-08 12:00:00,12.42,12.45,12.41,12.43,54600.0,10.7817,10.8077,10.773,10.7904,54600.0
2009-05-08 12:30:00,12.43,12.44,12.38,12.42,94100.0,10.7904,10.799,10.747,10.7817,94100.0
2009-05-08 13:00:00,12.42,12.48,12.41,12.45,75800.0,10.7817,10.8338,10.773,10.8077,75800.0
2009-05-08 13:30:00,12.45,12.47,12.42,12.44,95500.0,10.8077,10.8251,10.7817,10.799,95500.0
2009-05-08 14:00:00,12.44,12.52,12.43,12.48,176200.0,10.799,10.8685,10.7904,10.8338,176200.0
2009-05-08 14:30:00,12.48,12.55,12.48,12.54,149200.0,10.8338,10.8945,10.8338,10.8858,149200.0
2009-05-08 15:00:00,12.54,12.57,12.5,12.5,223000.0,10.8858,10.9119,10.8511,10.8511,223000.0
2009-05-08 15:30:00,12.5,12.53,12.43,12.52,529600.0,10.8511,10.8772,10.7904,10.8685,529600.0
2009-05-11 09:30:00,12.49,12.55,12.33,12.45,101500.0,10.8424,10.8945,10.7035,10.8077,101500.0
2009-05-11 10:00:00,12.45,12.52,12.45,12.45,132200.0,10.8077,10.8685,10.8077,10.8077,132200.0
2009-05-11 10:30:00,12.46,12.46,12.38,12.4,120700.0,10.8164,10.8164,10.747,10.7643,120700.0
2009-05-11 11:00:00,12.4,12.4,12.3,12.31,84500.0,10.7643,10.7643,10.6775,10.6862,84500.0
2009-05-11 11:30:00,12.3,12.32,12.29,12.32,46200.0,10.6775,10.6949,10.6688,10.6949,46200.0
2009-05-11 12:00:00,12.31,12.32,12.3,12.31,43400.0,10.6862,10.6949,10.6775,10.6862,43400.0
2009-05-11 12:30:00,12.3,12.31,12.3,12.31,61600.0,10.6775,10.6862,10.6775,10.6862,61600.0
2009-05-11 13:00:00,12.31,12.31,12.27,12.3,85000.0,10.6862,10.6862,10.6515,10.6775,85000.0
2009-05-11 13:30:00,12.3,12.33,12.29,12.3,80900.0,10.6775,10.7035,10.6688,10.6775,80900.0
2009-05-11 14:00:00,12.3,12.32,12.27,12.31,73500.0,10.6775,10.6949,10.6515,10.6862,73500.0
2009-05-11 14:30:00,12.32,12.35,12.31,12.32,100900.0,10.6949,10.7209,10.6862,10.6949,100900.0
2009-05-11 15:00:00,12.31,12.34,12.31,12.32,120700.0,10.6862,10.7122,10.6862,10.6949,120700.0
2009-05-11 15:30:00,12.32,12.32,12.23,12.24,323400.0,10.6949,10.6949,10.6167,10.6254,323400.0
2009-05-12 09:30:00,12.29,12.39,12.24,12.26,114300.0,10.6688,10.7556,10.6254,10.6428,114300.0
2009-05-12 10:00:00,12.26,12.28,12.16,12.23,138200.0,10.6428,10.6601,10.556,10.6167,138200.0
2009-05-12 10:30:00,12.23,12.23,12.18,12.2,97500.0,10.6167,10.6167,10.5733,10.5907,97500.0
2009-05-12 11:00:00,12.2,12.2,12.08,12.08,79100.0,10.5907,10.5907,10.4865,10.4865,79100.0
2009-05-12 11:30:00,12.08,12.09,12.04,12.05,108200.0,10.4865,10.4952,10.4518,10.4605,108200.0
2009-05-12 12:00:00,12.05,12.07,12.01,12.04,80700.0,10.4605,10.4778,10.4258,10.4518,80700.0
2009-05-12 12:30:00,12.04,12.12,12.03,12.07,72900.0,10.4518,10.5212,10.4431,10.4778,72900.0
2009-05-12 13:00:00,12.07,12.09,12.05,12.06,45300.0,10.4778,10.4952,10.4605,10.4692,45300.0
2009-05-12 13:30:00,12.06,12.08,12.05,12.07,33300.0,10.4692,10.4865,10.4605,10.4778,33300.0
2009-05-12 14:00:00,12.07,12.08,12.05,12.05,44300.0,10.4778,10.4865,10.4605,10.4605,44300.0
2009-05-12 14:30:00,12.05,12.12,12.03,12.12,75700.0,10.4605,10.5212,10.4431,10.5212,75700.0
2009-05-12 15:00:00,12.12,12.18,12.11,12.17,116800.0,10.5212,10.5733,10.5126,10.5647,116800.0
2009-05-12 15:30:00,12.18,12.18,12.09,12.1,359100.0,10.5733,10.5733,10.4952,10.5039,359100.0
2009-05-13 09:30:00,11.96,11.98,11.73,11.94,199700.0,10.3824,10.3997,10.1827,10.365,199700.0
2009-05-13 10:00:00,11.94,11.97,11.81,11.88,120500.0,10.365,10.391,10.2521,10.3129,120500.0
2009-05-13 10:30:00,11.9,11.9,11.77,11.77,73300.0,10.3303,10.3303,10.2174,10.2174,73300.0
2009-05-13 11:00:00,11.77,11.8,11.74,11.77,63300.0,10.2174,10.2435,10.1914,10.2174,63300.0
2009-05-13 11:30:00,11.77,11.77,11.67,11.73,68200.0,10.2174,10.2174,10.1306,10.1827,68200.0
2009-05-13 12:00:00,11.73,11.77,11.72,11.75,72300.0,10.1827,10.2174,10.174,10.2001,72300.0
2009-05-13 12:30:00,11.75,11.76,11.67,11.67,85500.0,10.2001,10.2087,10.1306,10.1306,85500.0
2009-05-13 13:00:00,11.67,11.67,11.61,11.62,183400.0,10.1306,10.1306,10.0785,10.0872,183400.0
2009-05-13 13:30:00,11.62,11.7,11.61,11.69,113800.0,10.0872,10.1567,10.0785,10.148,113800.0
2009-05-13 14:00:00,11.7,11.71,11.66,11.7,77900.0,10.1567,10.1653,10.1219,10.1567,77900.0
2009-05-13 14:30:00,11.69,11.69,11.65,11.67,168700.0,10.148,10.148,10.1132,10.1306,168700.0
2009-05-13 15:00:00,11.67,11.7,11.62,11.63,226300.0,10.1306,10.1567,10.0872,10.0959,226300.0
2009-05-13 15:30:00,11.64,11.7,11.61,11.62,544700.0,10.1046,10.1567,10.0785,10.0872,544700.0
2009-05-14 09:30:00,11.64,11.78,11.53,11.64,84300.0,10.1046,10.2261,10.0091,10.1046,84300.0
2009-05-14 10:00:00,11.64,11.76,11.64,11.7,138700.0,10.1046,10.2087,10.1046,10.1567,138700.0
2009-05-14 10:30:00,11.72,11.74,11.68,11.73,34400.0,10.174,10.1914,10.1393,10.1827,34400.0
2009-05-14 11:00:00,11.73,11.81,11.73,11.8,54800.0,10.1827,10.2521,10.1827,10.2435,54800.0
2009-05-14 11:30:00,11.8,11.8,11.75,11.77,80900.0,10.2435,10.2435,10.2001,10.2174,80900.0
2009-05-14 12:00:00,11.78,11.8,11.77,11.78,65100.0,10.2261,10.2435,10.2174,10.2261,65100.0
2009-05-14 12:30:00,11.78,11.8,11.76,11.79,47300.0,10.2261,10.2435,10.2087,10.2348,47300.0
2009-05-14 13:00:00,11.79,11.79,11.74,11.75,72600.0,10.2348,10.2348,10.1914,10.2001,72600.0
2009-05-14 13:30:00,11.76,11.79,11.75,11.77,71400.0,10.2087,10.2348,10.2001,10.2174,71400.0
2009-05-14 14:00:00,11.76,11.78,11.76,11.77,105500.0,10.2087,10.2261,10.2087,10.2174,105500.0
2009-05-14 14:30:00,11.76,11.79,11.76,11.78,115500.0,10.2087,10.2348,10.2087,10.2261,115500.0
2009-05-14 15:00:00,11.79,11.86,11.74,11.81,232100.0,10.2348,10.2955,10.1914,10.2521,232100.0
2009-05-14 15:30:00,11.8,11.81,11.74,11.75,321600.0,10.2435,10.2521,10.1914,10.2001,321600.0
2009-05-15 09:30:00,11.75,11.91,11.72,11.87,206700.0,10.2001,10.339,10.174,10.3042,206700.0
2009-05-15 10:00:00,11.86,11.96,11.84,11.93,83900.0,10.2955,10.3824,10.2782,10.3563,83900.0
2009-05-15 10:30:00,11.93,11.99,11.92,11.98,51600.0,10.3563,10.4084,10.3476,10.3997,51600.0
2009-05-15 11:00:00,11.98,12.02,11.96,12.0,79700.0,10.3997,10.4344,10.3824,10.4171,79700.0
2009-05-15 11:30:00,12.0,12.02,12.0,12.01,104400.0,10.4171,10.4344,10.4171,10.4258,104400.0
2009-05-15 12:00:00,12.0,12.01,11.96,11.99,94000.0,10.4171,10.4258,10.3824,10.4084,94000.0
2009-05-15 12:30:00,11.98,11.99,11.89,11.92,140400.0,10.3997,10.4084,10.3216,10.3476,140400.0
2009-05-15 13:00:00,11.92,11.92,11.86,11.87,62800.0,10.3476,10.3476,10.2955,10.3042,62800.0
2009-05-15 13:30:00,11.87,11.9,11.86,11.88,72900.0,10.3042,10.3303,10.2955,10.3129,72900.0
2009-05-15 14:00:00,11.89,11.94,11.88,11.9,133900.0,10.3216,10.365,10.3129,10.3303,133900.0
2009-05-15 14:30:00,11.91,11.91,11.86,11.87,91700.0,10.339,10.339,10.2955,10.3042,91700.0
2009-05-15 15:00:00,11.87,11.92,11.83,11.92,165400.0,10.3042,10.3476,10.2695,10.3476,165400.0
2009-05-15 15:30:00,11.91,11.93,11.87,11.91,258400.0,10.339,10.3563,10.3042,10.339,258400.0
2009-05-18 09:30:00,11.96,12.0,11.85,11.87,74100.0,10.3824,10.4171,10.2869,10.3042,74100.0
2009-05-18 10:00:00,11.87,11.9,11.81,11.85,74200.0,10.3042,10.3303,10.2521,10.2869,74200.0
2009-05-18 10:30:00,11.85,11.92,11.8,11.86,100300.0,10.2869,10.3476,10.2435,10.2955,100300.0
2009-05-18 11:00:00,11.85,11.85,11.79,11.82,65400.0,10.2869,10.2869,10.2348,10.2608,65400.0
2009-05-18 11:30:00,11.83,11.91,11.8,11.9,126400.0,10.2695,10.339,10.2435,10.3303,126400.0
2009-05-18 12:00:00,11.89,11.91,11.82,11.83,50500.0,10.3216,10.339,10.2608,10.2695,50500.0
2009-05-18 12:30:00,11.83,11.88,11.82,11.86,64900.0,10.2695,10.3129,10.2608,10.2955,64900.0
2009-05-18 13:00:00,11.86,11.86,11.82,11.82,41000.0,10.2955,10.2955,10.2608,10.2608,41000.0
2009-05-18 13:30:00,11.82,11.85,11.81,11.83,164400.0,10.2608,10.2869,10.2521,10.2695,164400.0
2009-05-18 14:00:00,11.84,11.94,11.84,11.85,88100.0,10.2782,10.365,10.2782,10.2869,88100.0
2009-05-18 14:30:00,11.85,11.97,11.83,11.96,85100.0,10.2869,10.391,10.2695,10.3824,85100.0
2009-05-18 15:00:00,11.96,11.97,11.93,11.93,60800.0,10.3824,10.391,10.3563,10.3563,60800.0
2009-05-18 15:30:00,11.94,12.05,11.92,12.02,295300.0,10.365,10.4605,10.3476,10.4344,295300.0
2009-05-19 09:30:00,12.04,12.18,12.0,12.18,140400.0,10.4518,10.5733,10.4171,10.5733,140400.0
2009-05-19 10:00:00,12.18,12.24,12.04,12.24,152200.0,10.5733,10.6254,10.4518,10.6254,152200.0
2009-05-19 10:30:00,12.24,12.31,12.23,12.3,189300.0,10.6254,10.6862,10.6167,10.6775,189300.0
2009-05-19 11:00:00,12.3,12.36,12.26,12.33,129400.0,10.6775,10.7296,10.6428,10.7035,129400.0
2009-05-19 11:30:00,12.33,12.41,12.32,12.39,129500.0,10.7035,10.773,10.6949,10.7556,129500.0
2009-05-19 12:00:00,12.39,12.43,12.37,12.43,61900.0,10.7556,10.7904,10.7383,10.7904,61900.0
2009-05-19 12:30:00,12.42,12.43,12.4,12.42,63200.0,10.7817,10.7904,10.7643,10.7817,63200.0
2009-05-19 13:00:00,12.41,12.43,12.4,12.43,49300.0,10.773,10.7904,10.7643,10.7904,49300.0
2009-05-19 13:30:00,12.42,12.43,12.4,12.41,60200.0,10.7817,10.7904,10.7643,10.773,60200.0
2009-05-19 14:00:00,12.4,12.48,12.4,12.47,155800.0,10.7643,10.8338,10.7643,10.8251,155800.0
2009-05-19 14:30:00,12.47,12.48,12.45,12.45,94900.0,10.8251,10.8338,10.8077,10.8077,94900.0
2009-05-19 15:00:00,12.46,12.46,12.42,12.43,110300.0,10.8164,10.8164,10.7817,10.7904,110300.0
2009-05-19 15:30:00,12.43,12.43,12.31,12.33,376900.0,10.7904,10.7904,10.6862,10.7035,376900.0
2009-05-20 09:30:00,12.43,12.46,12.34,12.4,91700.0,10.7904,10.8164,10.7122,10.7643,91700.0
2009-05-20 10:00:00,12.41,12.45,12.39,12.39,147800.0,10.773,10.8077,10.7556,10.7556,147800.0
2009-05-20 10:30:00,12.39,12.43,12.34,12.34,136400.0,10.7556,10.7904,10.7122,10.7122,136400.0
2009-05-20 11:00:00,12.35,12.35,12.22,12.23,131300.0,10.7209,10.7209,10.6081,10.6167,131300.0
2009-05-20 11:30:00,12.23,12.25,12.12,12.15,125500.0,10.6167,10.6341,10.5212,10.5473,125500.0
2009-05-20 12:00:00,12.16,12.16,12.03,12.07,171100.0,10.556,10.556,10.4431,10.4778,171100.0
2009-05-20 12:30:00,12.06,12.07,11.97,11.99,256700.0,10.4692,10.4778,10.391,10.4084,256700.0
2009-05-20 13:00:00,11.98,12.01,11.93,11.97,241400.0,10.3997,10.4258,10.3563,10.391,241400.0
2009-05-20 13:30:00,11.98,12.05,11.97,12.01,324600.0,10.3997,10.4605,10.391,10.4258,324600.0
2009-05-20 14:00:00,12.01,12.02,11.94,11.96,175900.0,10.4258,10.4344,10.365,10.3824,175900.0
2009-05-20 14:30:00,11.96,11.97,11.91,11.92,313900.0,10.3824,10.391,10.339,10.3476,313900.0
2009-05-20 15:00:00,11.92,11.93,11.81,11.86,323200.0,10.3476,10.3563,10.2521,10.2955,323200.0
2009-05-20 15:30:00,11.86,11.88,11.8,11.83,452500.0,10.2955,10.3129,10.2435,10.2695,452500.0
2009-05-21 09:30:00,11.8,11.8,11.54,11.54,97500.0,10.2435,10.2435,10.0178,10.0178,97500.0
2009-05-21 10:00:00,11.54,11.64,11.52,11.58,225500.0,10.0178,10.1046,10.0004,10.0525,225500.0
2009-05-21 10:30:00,11.57,11.58,11.26,11.27,391800.0,10.0438,10.0525,9.7747,9.7834,391800.0
2009-05-21 11:00:00,11.27,11.39,11.27,11.39,223400.0,9.7834,9.8875,9.7834,9.8875,223400.0
2009-05-21 11:30:00,11.38,11.48,11.36,11.47,243900.0,9.8789,9.9657,9.8615,9.957,243900.0
2009-05-21 12:00:00,11.47,11.48,11.39,11.4,175500.0,9.957,9.9657,9.8875,9.8962,175500.0
2009-05-21 12:30:00,11.4,11.45,11.37,11.4,220100.0,9.8962,9.9396,9.8702,9.8962,220100.0
2009-05-21 13:00:00,11.4,11.45,11.37,11.44,242900.0,9.8962,9.9396,9.8702,9.9309,242900.0
2009-05-21 13:30:00,11.44,11.46,11.42,11.43,127500.0,9.9309,9.9483,9.9136,9.9223,127500.0
2009-05-21 14:00:00,11.44,11.44,11.34,11.37,237900.0,9.9309,9.9309,9.8441,9.8702,237900.0
2009-05-21 14:30:00,11.37,11.39,11.28,11.29,158400.0,9.8702,9.8875,9.7921,9.8007,158400.0
2009-05-21 15:00:00,11.28,11.29,11.24,11.25,299200.0,9.7921,9.8007,9.7573,9.766,299200.0
2009-05-21 15:30:00,11.26,11.33,11.25,11.33,692900.0,9.7747,9.8355,9.766,9.8355,692900.0
2009-05-22 09:30:00,11.33,11.35,11.14,11.24,166000.0,9.8355,9.8528,9.6705,9.7573,166000.0
2009-05-22 10:00:00,11.24,11.35,11.22,11.27,175600.0,9.7573,9.8528,9.74,9.7834,175600.0
2009-05-22 10:30:00,11.28,11.3,11.19,11.28,93900.0,9.7921,9.8094,9.7139,9.7921,93900.0
2009-05-22 11:00:00,11.28,11.34,11.25,11.32,52800.0,9.7921,9.8441,9.766,9.8268,52800.0
2009-05-22 11:30:00,11.32,11.34,11.27,11.3,60600.0,9.8268,9.8441,9.7834,9.8094,60600.0
2009-05-22 12:00:00,11.31,11.34,11.29,11.3,74000.0,9.8181,9.8441,9.8007,9.8094,74000.0
2009-05-22 12:30:00,11.3,11.37,11.29,11.36,66300.0,9.8094,9.8702,9.8007,9.8615,66300.0
2009-05-22 13:00:00,11.36,11.38,11.32,11.32,58600.0,9.8615,9.8789,9.8268,9.8268,58600.0
2009-05-22 13:30:00,11.32,11.36,11.29,11.34,248200.0,9.8268,9.8615,9.8007,9.8441,248200.0
2009-05-22 14:00:00,11.34,11.36,11.33,11.35,124000.0,9.8441,9.8615,9.8355,9.8528,124000.0
2009-05-22 14:30:00,11.35,11.37,11.34,11.36,119400.0,9.8528,9.8702,9.8441,9.8615,119400.0
2009-05-22 15:00:00,11.37,11.38,11.32,11.35,141000.0,9.8702,9.8789,9.8268,9.8528,141000.0
2009-05-22 15:30:00,11.34,11.36,11.26,11.27,235500.0,9.8441,9.8615,9.7747,9.7834,235500.0
2009-05-26 09:30:00,11.15,11.34,11.15,11.26,170200.0,9.6792,9.8441,9.6792,9.7747,170200.0
2009-05-26 10:00:00,11.27,11.48,11.26,11.41,249400.0,9.7834,9.9657,9.7747,9.9049,249400.0
2009-05-26 10:30:00,11.42,11.54,11.41,11.51,214100.0,9.9136,10.0178,9.9049,9.9917,214100.0
2009-05-26 11:00:00,11.52,11.58,11.48,11.51,228700.0,10.0004,10.0525,9.9657,9.9917,228700.0
2009-05-26 11:30:00,11.5,11.52,11.48,11.49,159000.0,9.983,10.0004,9.9657,9.9744,159000.0
2009-05-26 12:00:00,11.49,11.51,11.44,11.45,167400.0,9.9744,9.9917,9.9309,9.9396,167400.0
2009-05-26 12:30:00,11.46,11.51,11.41,11.44,202700.0,9.9483,9.9917,9.9049,9.9309,202700.0
2009-05-26 13:00:00,11.44,11.52,11.43,11.52,99900.0,9.9309,10.0004,9.9223,10.0004,99900.0
2009-05-26 13:30:00,11.52,11.56,11.51,11.53,81200.0,10.0004,10.0351,9.9917,10.0091,81200.0
2009-05-26 14:00:00,11.53,11.56,11.5,11.51,177000.0,10.0091,10.0351,9.983,9.9917,177000.0
2009-05-26 14:30:00,11.51,11.54,11.46,11.47,206700.0,9.9917,10.0178,9.9483,9.957,206700.0
2009-05-26 15:00:00,11.47,11.52,11.43,11.52,181400.0,9.957,10.0004,9.9223,10.0004,181400.0
2009-05-26 15:30:00,11.52,11.54,11.44,11.53,368000.0,10.0004,10.0178,9.9309,10.0091,368000.0
2009-05-27 09:30:00,11.51,11.64,11.46,11.64,116300.0,9.9917,10.1046,9.9483,10.1046,116300.0
2009-05-27 10:00:00,11.64,11.71,11.56,11.67,150700.0,10.1046,10.1653,10.0351,10.1306,150700.0
2009-05-27 10:30:00,11.67,11.69,11.59,11.65,73100.0,10.1306,10.148,10.0612,10.1132,73100.0
2009-05-27 11:00:00,11.66,11.81,11.63,11.76,258700.0,10.1219,10.2521,10.0959,10.2087,258700.0
2009-05-27 11:30:00,11.76,11.79,11.73,11.73,67400.0,10.2087,10.2348,10.1827,10.1827,67400.0
2009-05-27 12:00:00,11.74,11.75,11.7,11.71,104600.0,10.1914,10.2001,10.1567,10.1653,104600.0
2009-05-27 12:30:00,11.72,11.74,11.65,11.66,69200.0,10.174,10.1914,10.1132,10.1219,69200.0
2009-05-27 13:00:00,11.66,11.71,11.65,11.69,64300.0,10.1219,10.1653,10.1132,10.148,64300.0
2009-05-27 13:30:00,11.69,11.69,11.56,11.57,71300.0,10.148,10.148,10.0351,10.0438,71300.0
2009-05-27 14:00:00,11.58,11.58,11.52,11.52,99300.0,10.0525,10.0525,10.0004,10.0004,99300.0
2009-05-27 14:30:00,11.53,11.56,11.49,11.51,116400.0,10.0091,10.0351,9.9744,9.9917,116400.0
2009-05-27 15:00:00,11.51,11.55,11.47,11.47,187700.0,9.9917,10.0264,9.957,9.957,187700.0
2009-05-27 15:30:00,11.47,11.52,11.47,11.48,370300.0,9.957,10.0004,9.957,9.9657,370300.0
2009-05-28 09:30:00,11.55,11.58,11.39,11.41,84200.0,10.0264,10.0525,9.8875,9.9049,84200.0
2009-05-28 10:00:00,11.42,11.42,11.18,11.2,150900.0,9.9136,9.9136,9.7052,9.7226,150900.0
2009-05-28 10:30:00,11.21,11.26,11.15,11.25,241500.0,9.7313,9.7747,9.6792,9.766,241500.0
2009-05-28 11:00:00,11.26,11.32,11.25,11.28,74000.0,9.7747,9.8268,9.766,9.7921,74000.0
2009-05-28 11:30:00,11.28,11.35,11.28,11.34,95600.0,9.7921,9.8528,9.7921,9.8441,95600.0
2009-05-28 12:00:00,11.35,11.35,11.32,11.35,153100.0,9.8528,9.8528,9.8268,9.8528,153100.0
2009-05-28 12:30:00,11.35,11.36,11.24,11.25,147300.0,9.8528,9.8615,9.7573,9.766,147300.0
2009-05-28 13:00:00,11.25,11.4,11.23,11.4,129100.0,9.766,9.8962,9.7486,9.8962,129100.0
2009-05-28 13:30:00,11.39,11.4,11.32,11.35,167100.0,9.8875,9.8962,9.8268,9.8528,167100.0
2009-05-28 14:00:00,11.34,11.35,11.24,11.33,155300.0,9.8441,9.8528,9.7573,9.8355,155300.0
2009-05-28 14:30:00,11.33,11.39,11.32,11.33,142600.0,9.8355,9.8875,9.8268,9.8355,142600.0
2009-05-28 15:00:00,11.33,11.4,11.32,11.37,213900.0,9.8355,9.8962,9.8268,9.8702,213900.0
2009-05-28 15:30:00,11.38,11.46,11.35,11.42,415000.0,9.8789,9.9483,9.8528,9.9136,415000.0
2009-05-29 09:30:00,11.41,11.6,11.4,11.52,129000.0,9.9049,10.0698,9.8962,10.0004,129000.0
2009-05-29 10:00:00,11.52,11.66,11.5,11.6,150700.0,10.0004,10.1219,9.983,10.0698,150700.0
2009-05-29 10:30:00,11.59,11.6,11.46,11.46,150800.0,10.0612,10.0698,9.9483,9.9483,150800.0
2009-05-29 11:00:00,11.47,11.47,11.34,11.37,278500.0,9.957,9.957,9.8441,9.8702,278500.0
2009-05-29 11:30:00,11.37,11.43,11.35,11.39,140500.0,9.8702,9.9223,9.8528,9.8875,140500.0
2009-05-29 12:00:00,11.4,11.44,11.39,11.43,83600.0,9.8962,9.9309,9.8875,9.9223,83600.0
2009-05-29 12:30:00,11.43,11.44,11.37,11.4,72200.0,9.9223,9.9309,9.8702,9.8962,72200.0
2009-05-29 13:00:00,11.4,11.44,11.38,11.4,167300.0,9.8962,9.9309,9.8789,9.8962,167300.0
2009-05-29 13:30:00,11.41,11.45,11.39,11.4,93000.0,9.9049,9.9396,9.8875,9.8962,93000.0
2009-05-29 14:00:00,11.4,11.41,11.37,11.39,115800.0,9.8962,9.9049,9.8702,9.8875,115800.0
2009-05-29 14:30:00,11.39,11.39,11.35,11.35,100700.0,9.8875,9.8875,9.8528,9.8528,100700.0
2009-05-29 15:00:00,11.36,11.43,11.31,11.41,238600.0,9.8615,9.9223,9.8181,9.9049,238600.0
2009-05-29 15:30:00,11.4,11.56,11.37,11.56,600800.0,9.8962,10.0351,9.8702,10.0351,600800.0
2009-06-01 09:30:00,11.73,11.87,11.62,11.76,166300.0,10.1827,10.3042,10.0872,10.2087,166300.0
2009-06-01 10:00:00,11.77,11.87,11.77,11.82,160100.0,10.2174,10.3042,10.2174,10.2608,160100.0
2009-06-01 10:30:00,11.82,11.9,11.74,11.88,196400.0,10.2608,10.3303,10.1914,10.3129,196400.0
2009-06-01 11:00:00,11.88,11.96,11.85,11.94,140100.0,10.3129,10.3824,10.2869,10.365,140100.0
2009-06-01 11:30:00,11.94,11.99,11.94,11.99,115700.0,10.365,10.4084,10.365,10.4084,115700.0
2009-06-01 12:00:00,11.99,12.07,11.97,12.05,177900.0,10.4084,10.4778,10.391,10.4605,177900.0
2009-06-01 12:30:00,12.06,12.11,12.03,12.03,194000.0,10.4692,10.5126,10.4431,10.4431,194000.0
2009-06-01 13:00:00,12.04,12.09,12.01,12.07,183500.0,10.4518,10.4952,10.4258,10.4778,183500.0
2009-06-01 13:30:00,12.08,12.11,12.05,12.09,210500.0,10.4865,10.5126,10.4605,10.4952,210500.0
2009-06-01 14:00:00,12.09,12.16,12.09,12.11,227100.0,10.4952,10.556,10.4952,10.5126,227100.0
2009-06-01 14:30:00,12.11,12.11,12.06,12.1,199900.0,10.5126,10.5126,10.4692,10.5039,199900.0
2009-06-01 15:00:00,12.1,12.13,12.07,12.12,230500.0,10.5039,10.5299,10.4778,10.5212,230500.0
2009-06-01 15:30:00,12.13,12.14,11.99,12.05,1211200.0,10.5299,10.5386,10.4084,10.4605,1211200.0
2009-06-02 09:30:00,12.05,12.27,12.0,12.24,204100.0,10.4605,10.6515,10.4171,10.6254,204100.0
2009-06-02 10:00:00,12.25,12.33,12.22,12.24,222000.0,10.6341,10.7035,10.6081,10.6254,222000.0
2009-06-02 10:30:00,12.24,12.35,12.22,12.35,296300.0,10.6254,10.7209,10.6081,10.7209,296300.0
2009-06-02 11:00:00,12.35,12.4,12.3,12.3,235500.0,10.7209,10.7643,10.6775,10.6775,235500.0
2009-06-02 11:30:00,12.3,12.35,12.26,12.32,212600.0,10.6775,10.7209,10.6428,10.6949,212600.0
2009-06-02 12:00:00,12.32,12.35,12.28,12.31,212700.0,10.6949,10.7209,10.6601,10.6862,212700.0
2009-06-02 12:30:00,12.3,12.33,12.27,12.28,133100.0,10.6775,10.7035,10.6515,10.6601,133100.0
2009-06-02 13:00:00,12.27,12.3,12.23,12.28,196200.0,10.6515,10.6775,10.6167,10.6601,196200.0
2009-06-02 13:30:00,12.28,12.35,12.27,12.34,176200.0,10.6601,10.7209,10.6515,10.7122,176200.0
2009-06-02 14:00:00,12.33,12.35,12.29,12.29,188000.0,10.7035,10.7209,10.6688,10.6688,188000.0
2009-06-02 14:30:00,12.29,12.3,12.26,12.26,146200.0,10.6688,10.6775,10.6428,10.6428,146200.0
2009-06-02 15:00:00,12.26,12.27,12.22,12.22,251500.0,10.6428,10.6515,10.6081,10.6081,251500.0
2009-06-02 15:30:00,12.22,12.23,12.15,12.16,477000.0,10.6081,10.6167,10.5473,10.556,477000.0
2009-06-03 09:30:00,12.14,12.14,11.97,11.99,90300.0,10.5386,10.5386,10.391,10.4084,90300.0
2009-06-03 10:00:00,11.99,12.03,11.95,12.0,66800.0,10.4084,10.4431,10.3737,10.4171,66800.0
2009-06-03 10:30:00,11.99,12.1,11.96,12.06,155700.0,10.4084,10.5039,10.3824,10.4692,155700.0
2009-06-03 11:00:00,12.06,12.07,12.01,12.06,137200.0,10.4692,10.4778,10.4258,10.4692,137200.0
2009-06-03 11:30:00,12.06,12.1,12.04,12.07,101000.0,10.4692,10.5039,10.4518,10.4778,101000.0
2009-06-03 12:00:00,12.07,12.07,12.03,12.04,76200.0,10.4778,10.4778,10.4431,10.4518,76200.0
2009-06-03 12:30:00,12.04,12.05,11.99,12.0,67800.0,10.4518,10.4605,10.4084,10.4171,67800.0
2009-06-03 13:00:00,12.0,12.07,12.0,12.05,148200.0,10.4171,10.4778,10.4171,10.4605,148200.0
2009-06-03 13:30:00,12.04,12.06,12.03,12.04,101100.0,10.4518,10.4692,10.4431,10.4518,101100.0
2009-06-03 14:00:00,12.03,12.05,11.99,12.0,221700.0,10.4431,10.4605,10.4084,10.4171,221700.0
2009-06-03 14:30:00,12.0,12.01,11.96,11.99,132600.0,10.4171,10.4258,10.3824,10.4084,132600.0
2009-06-03 15:00:00,11.99,12.01,11.93,11.94,207200.0,10.4084,10.4258,10.3563,10.365,207200.0
2009-06-03 15:30:00,11.94,12.0,11.92,11.98,339300.0,10.365,10.4171,10.3476,10.3997,339300.0
2009-06-04 09:30:00,12.04,12.49,11.97,12.21,257600.0,10.4518,10.8424,10.391,10.5994,257600.0
2009-06-04 10:00:00,12.2,12.27,12.12,12.25,224400.0,10.5907,10.6515,10.5212,10.6341,224400.0
2009-06-04 10:30:00,12.25,12.29,12.23,12.27,140900.0,10.6341,10.6688,10.6167,10.6515,140900.0
2009-06-04 11:00:00,12.27,12.3,12.23,12.23,87900.0,10.6515,10.6775,10.6167,10.6167,87900.0
2009-06-04 11:30:00,12.24,12.24,12.22,12.22,24600.0,10.6254,10.6254,10.6081,10.6081,24600.0
2009-06-04 12:00:00,12.23,12.25,12.2,12.24,76000.0,10.6167,10.6341,10.5907,10.6254,76000.0
2009-06-04 12:30:00,12.24,12.25,12.24,12.25,41000.0,10.6254,10.6341,10.6254,10.6341,41000.0
2009-06-04 13:00:00,12.25,12.35,12.24,12.31,141100.0,10.6341,10.7209,10.6254,10.6862,141100.0
2009-06-04 13:30:00,12.32,12.4,12.3,12.35,167400.0,10.6949,10.7643,10.6775,10.7209,167400.0
2009-06-04 14:00:00,12.35,12.42,12.33,12.39,251900.0,10.7209,10.7817,10.7035,10.7556,251900.0
2009-06-04 14:30:00,12.39,12.45,12.36,12.4,267600.0,10.7556,10.8077,10.7296,10.7643,267600.0
2009-06-04 15:00:00,12.4,12.49,12.38,12.43,339000.0,10.7643,10.8424,10.747,10.7904,339000.0
2009-06-04 15:30:00,12.43,12.45,12.36,12.43,1191300.0,10.7904,10.8077,10.7296,10.7904,1191300.0
2009-06-05 09:30:00,12.53,12.72,12.45,12.5,163000.0,10.8772,11.0421,10.8077,10.8511,163000.0
2009-06-05 10:00:00,12.51,12.52,12.33,12.36,288900.0,10.8598,10.8685,10.7035,10.7296,288900.0
2009-06-05 10:30:00,12.35,12.5,12.33,12.46,290800.0,10.7209,10.8511,10.7035,10.8164,290800.0
2009-06-05 11:00:00,12.46,12.48,12.38,12.4,82200.0,10.8164,10.8338,10.747,10.7643,82200.0
2009-06-05 11:30:00,12.4,12.4,12.33,12.36,239900.0,10.7643,10.7643,10.7035,10.7296,239900.0
2009-06-05 12:00:00,12.37,12.4,12.32,12.36,178000.0,10.7383,10.7643,10.6949,10.7296,178000.0
2009-06-05 12:30:00,12.36,12.39,12.31,12.32,80300.0,10.7296,10.7556,10.6862,10.6949,80300.0
2009-06-05 13:00:00,12.33,12.34,12.27,12.29,92000.0,10.7035,10.7122,10.6515,10.6688,92000.0
2009-06-05 13:30:00,12.29,12.35,12.29,12.33,75600.0,10.6688,10.7209,10.6688,10.7035,75600.0
2009-06-05 14:00:00,12.34,12.35,12.23,12.23,165200.0,10.7122,10.7209,10.6167,10.6167,165200.0
2009-06-05 14:30:00,12.22,12.33,12.19,12.32,267000.0,10.6081,10.7035,10.582,10.6949,267000.0
2009-06-05 15:00:00,12.33,12.36,12.29,12.33,198000.0,10.7035,10.7296,10.6688,10.7035,198000.0
2009-06-05 15:30:00,12.34,12.36,12.2,12.23,873200.0,10.7122,10.7296,10.5907,10.6167,873200.0
2009-06-08 09:30:00,12.59,12.85,12.47,12.5,531600.0,10.9293,11.155,10.8251,10.8511,531600.0
2009-06-08 10:00:00,12.49,12.54,12.44,12.5,272300.0,10.8424,10.8858,10.799,10.8511,272300.0
2009-06-08 10:30:00,12.5,12.53,12.44,12.46,183500.0,10.8511,10.8772,10.799,10.8164,183500.0
2009-06-08 11:00:00,12.45,12.5,12.41,12.49,150400.0,10.8077,10.8511,10.773,10.8424,150400.0
2009-06-08 11:30:00,12.49,12.52,12.47,12.5,124400.0,10.8424,10.8685,10.8251,10.8511,124400.0
2009-06-08 12:00:00,12.5,12.5,12.47,12.49,71900.0,10.8511,10.8511,10.8251,10.8424,71900.0
2009-06-08 12:30:00,12.49,12.51,12.43,12.46,152300.0,10.8424,10.8598,10.7904,10.8164,152300.0
2009-06-08 13:00:00,12.46,12.5,12.43,12.5,58800.0,10.8164,10.8511,10.7904,10.8511,58800.0
2009-06-08 13:30:00,12.49,12.53,12.45,12.46,118600.0,10.8424,10.8772,10.8077,10.8164,118600.0
2009-06-08 14:00:00,12.45,12.47,12.42,12.47,117100.0,10.8077,10.8251,10.7817,10.8251,117100.0
2009-06-08 14:30:00,12.47,12.49,12.37,12.41,247700.0,10.8251,10.8424,10.7383,10.773,247700.0
2009-06-08 15:00:00,12.41,12.51,12.39,12.48,316000.0,10.773,10.8598,10.7556,10.8338,316000.0
2009-06-08 15:30:00,12.49,12.55,12.43,12.43,628000.0,10.8424,10.8945,10.7904,10.7904,628000.0
2009-06-09 09:30:00,12.4,12.57,12.39,12.5,194900.0,10.7643,10.9119,10.7556,10.8511,194900.0
2009-06-09 10:00:00,12.5,12.56,12.47,12.49,136200.0,10.8511,10.9032,10.8251,10.8424,136200.0
2009-06-09 10:30:00,12.48,12.48,12.42,12.48,139900.0,10.8338,10.8338,10.7817,10.8338,139900.0
2009-06-09 11:00:00,12.48,12.53,12.47,12.53,112800.0,10.8338,10.8772,10.8251,10.8772,112800.0
2009-06-09 11:30:00,12.53,12.54,12.48,12.49,89600.0,10.8772,10.8858,10.8338,10.8424,89600.0
2009-06-09 12:00:00,12.48,12.54,12.48,12.53,84600.0,10.8338,10.8858,10.8338,10.8772,84600.0
2009-06-09 12:30:00,12.53,12.54,12.5,12.52,99000.0,10.8772,10.8858,10.8511,10.8685,99000.0
2009-06-09 13:00:00,12.52,12.54,12.48,12.54,161500.0,10.8685,10.8858,10.8338,10.8858,161500.0
2009-06-09 13:30:00,12.54,12.54,12.48,12.53,90000.0,10.8858,10.8858,10.8338,10.8772,90000.0
2009-06-09 14:00:00,12.53,12.53,12.48,12.53,153400.0,10.8772,10.8772,10.8338,10.8772,153400.0
2009-06-09 14:30:00,12.53,12.56,12.49,12.53,119300.0,10.8772,10.9032,10.8424,10.8772,119300.0
2009-06-09 15:00:00,12.52,12.54,12.49,12.51,214800.0,10.8685,10.8858,10.8424,10.8598,214800.0
2009-06-09 15:30:00,12.5,12.52,12.47,12.48,551100.0,10.8511,10.8685,10.8251,10.8338,551100.0
2009-06-10 09:30:00,12.52,12.67,12.41,12.6,172300.0,10.8685,10.9987,10.773,10.9379,172300.0
2009-06-10 10:00:00,12.61,12.61,12.47,12.55,135500.0,10.9466,10.9466,10.8251,10.8945,135500.0
2009-06-10 10:30:00,12.56,12.68,12.56,12.64,364900.0,10.9032,11.0074,10.9032,10.9727,364900.0
2009-06-10 11:00:00,12.63,12.79,12.63,12.78,281100.0,10.964,11.1029,10.964,11.0942,281100.0
2009-06-10 11:30:00,12.79,12.82,12.78,12.8,218800.0,11.1029,11.1289,11.0942,11.1116,218800.0
2009-06-10 12:00:00,12.8,12.85,12.74,12.82,284800.0,11.1116,11.155,11.0595,11.1289,284800.0
2009-06-10 12:30:00,12.81,12.88,12.8,12.88,228400.0,11.1202,11.181,11.1116,11.181,228400.0
2009-06-10 13:00:00,12.87,12.87,12.82,12.83,277400.0,11.1723,11.1723,11.1289,11.1376,277400.0
2009-06-10 13:30:00,12.84,12.84,12.75,12.77,258000.0,11.1463,11.1463,11.0681,11.0855,258000.0
2009-06-10 14:00:00,12.77,12.81,12.72,12.72,260500.0,11.0855,11.1202,11.0421,11.0421,260500.0
2009-06-10 14:30:00,12.72,12.87,12.71,12.85,412900.0,11.0421,11.1723,11.0334,11.155,412900.0
2009-06-10 15:00:00,12.85,12.89,12.81,12.84,250300.0,11.155,11.1897,11.1202,11.1463,250300.0
2009-06-10 15:30:00,12.84,12.93,12.84,12.92,663900.0,11.1463,11.2244,11.1463,11.2157,663900.0
2009-06-11 09:30:00,12.98,13.26,12.96,13.17,269300.0,11.2678,11.5109,11.2504,11.4327,269300.0
2009-06-11 10:00:00,13.17,13.34,13.17,13.28,319600.0,11.4327,11.5803,11.4327,11.5282,319600.0
2009-06-11 10:30:00,13.28,13.35,13.28,13.3,326200.0,11.5282,11.589,11.5282,11.5456,326200.0
2009-06-11 11:00:00,13.3,13.4,13.3,13.38,249200.0,11.5456,11.6324,11.5456,11.615,249200.0
2009-06-11 11:30:00,13.39,13.66,13.38,13.66,535200.0,11.6237,11.8581,11.615,11.8581,535200.0
2009-06-11 12:00:00,13.65,13.69,13.55,13.6,526500.0,11.8494,11.8842,11.7626,11.806,526500.0
2009-06-11 12:30:00,13.6,13.61,13.42,13.53,437800.0,11.806,11.8147,11.6498,11.7453,437800.0
2009-06-11 13:00:00,13.53,13.59,13.48,13.53,231500.0,11.7453,11.7973,11.7019,11.7453,231500.0
2009-06-11 13:30:00,13.54,13.57,13.4,13.4,296000.0,11.7539,11.78,11.6324,11.6324,296000.0
2009-06-11 14:00:00,13.4,13.46,13.4,13.42,342400.0,11.6324,11.6845,11.6324,11.6498,342400.0
2009-06-11 14:30:00,13.42,13.47,13.41,13.47,248400.0,11.6498,11.6932,11.6411,11.6932,248400.0
2009-06-11 15:00:00,13.47,13.5,13.41,13.41,353600.0,11.6932,11.7192,11.6411,11.6411,353600.0
2009-06-11 15:30:00,13.41,13.42,13.31,13.35,911300.0,11.6411,11.6498,11.5543,11.589,911300.0
2009-06-12 09:30:00,13.3,13.38,13.21,13.25,204200.0,11.5456,11.615,11.4675,11.5022,204200.0
2009-06-12 10:00:00,13.25,13.31,13.24,13.29,219600.0,11.5022,11.5543,11.4935,11.5369,219600.0
2009-06-12 10:30:00,13.28,13.35,13.28,13.31,167300.0,11.5282,11.589,11.5282,11.5543,167300.0
2009-06-12 11:00:00,13.31,13.38,13.26,13.37,320500.0,11.5543,11.615,11.5109,11.6064,320500.0
2009-06-12 11:30:00,13.38,13.41,13.32,13.34,123900.0,11.615,11.6411,11.563,11.5803,123900.0
2009-06-12 12:00:00,13.33,13.38,13.33,13.38,68200.0,11.5716,11.615,11.5716,11.615,68200.0
2009-06-12 12:30:00,13.38,13.38,13.31,13.33,72200.0,11.615,11.615,11.5543,11.5716,72200.0
2009-06-12 13:00:00,13.34,13.35,13.32,13.33,87100.0,11.5803,11.589,11.563,11.5716,87100.0
2009-06-12 13:30:00,13.34,13.34,13.3,13.32,69300.0,11.5803,11.5803,11.5456,11.563,69300.0
2009-06-12 14:00:00,13.31,13.33,13.3,13.31,136700.0,11.5543,11.5716,11.5456,11.5543,136700.0
2009-06-12 14:30:00,13.3,13.4,13.3,13.35,204900.0,11.5456,11.6324,11.5456,11.589,204900.0
2009-06-12 15:00:00,13.36,13.47,13.35,13.45,195900.0,11.5977,11.6932,11.589,11.6758,195900.0
2009-06-12 15:30:00,13.46,13.5,13.38,13.44,355700.0,11.6845,11.7192,11.615,11.6671,355700.0
2009-06-15 09:30:00,13.36,13.38,13.18,13.31,255400.0,11.5977,11.615,11.4414,11.5543,255400.0
2009-06-15 10:00:00,13.3,13.37,13.27,13.31,172000.0,11.5456,11.6064,11.5196,11.5543,172000.0
2009-06-15 10:30:00,13.31,13.31,13.08,13.1,259000.0,11.5543,11.5543,11.3546,11.372,259000.0
2009-06-15 11:00:00,13.1,13.1,13.01,13.02,97900.0,11.372,11.372,11.2938,11.3025,97900.0
2009-06-15 11:30:00,13.02,13.03,12.92,12.92,120300.0,11.3025,11.3112,11.2157,11.2157,120300.0
2009-06-15 12:00:00,12.93,12.96,12.88,12.91,185000.0,11.2244,11.2504,11.181,11.207,185000.0
2009-06-15 12:30:00,12.91,12.95,12.87,12.9,163400.0,11.207,11.2418,11.1723,11.1984,163400.0
2009-06-15 13:00:00,12.9,12.92,12.85,12.85,82900.0,11.1984,11.2157,11.155,11.155,82900.0
2009-06-15 13:30:00,12.85,12.87,12.84,12.86,55000.0,11.155,11.1723,11.1463,11.1636,55000.0
2009-06-15 14:00:00,12.87,12.94,12.86,12.94,72200.0,11.1723,11.2331,11.1636,11.2331,72200.0
2009-06-15 14:30:00,12.94,13.02,12.93,13.02,188700.0,11.2331,11.3025,11.2244,11.3025,188700.0
2009-06-15 15:00:00,13.01,13.05,12.98,13.04,202200.0,11.2938,11.3286,11.2678,11.3199,202200.0
2009-06-15 15:30:00,13.04,13.04,12.96,13.01,453700.0,11.3199,11.3199,11.2504,11.2938,453700.0
2009-06-16 09:30:00,13.1,13.1,12.94,12.96,113400.0,11.372,11.372,11.2331,11.2504,113400.0
2009-06-16 10:00:00,12.96,12.99,12.88,12.93,70500.0,11.2504,11.2765,11.181,11.2244,70500.0
2009-06-16 10:30:00,12.93,12.97,12.93,12.95,60700.0,11.2244,11.2591,11.2244,11.2418,60700.0
2009-06-16 11:00:00,12.96,12.99,12.93,12.98,125400.0,11.2504,11.2765,11.2244,11.2678,125400.0
2009-06-16 11:30:00,12.98,13.0,12.95,12.95,58500.0,11.2678,11.2852,11.2418,11.2418,58500.0
2009-06-16 12:00:00,12.95,13.02,12.95,13.01,78100.0,11.2418,11.3025,11.2418,11.2938,78100.0
2009-06-16 12:30:00,13.01,13.04,13.0,13.02,104700.0,11.2938,11.3199,11.2852,11.3025,104700.0
2009-06-16 13:00:00,13.01,13.02,12.98,12.99,210700.0,11.2938,11.3025,11.2678,11.2765,210700.0
2009-06-16 13:30:00,13.0,13.01,12.96,12.96,91200.0,11.2852,11.2938,11.2504,11.2504,91200.0
2009-06-16 14:00:00,12.97,12.98,12.95,12.96,128000.0,11.2591,11.2678,11.2418,11.2504,128000.0
2009-06-16 14:30:00,12.96,13.04,12.96,13.01,245200.0,11.2504,11.3199,11.2504,11.2938,245200.0
2009-06-16 15:00:00,13.02,13.03,12.98,13.01,196000.0,11.3025,11.3112,11.2678,11.2938,196000.0
2009-06-16 15:30:00,13.02,13.09,13.0,13.0,737000.0,11.3025,11.3633,11.2852,11.2852,737000.0
2009-06-17 09:30:00,13.0,13.04,12.87,12.95,153100.0,11.2852,11.3199,11.1723,11.2418,153100.0
2009-06-17 10:00:00,12.94,13.01,12.92,12.95,148800.0,11.2331,11.2938,11.2157,11.2418,148800.0
2009-06-17 10:30:00,12.94,12.95,12.83,12.86,109200.0,11.2331,11.2418,11.1376,11.1636,109200.0
2009-06-17 11:00:00,12.86,12.9,12.82,12.85,83700.0,11.1636,11.1984,11.1289,11.155,83700.0
2009-06-17 11:30:00,12.85,12.88,12.83,12.88,76500.0,11.155,11.181,11.1376,11.181,76500.0
2009-06-17 12:00:00,12.87,12.93,12.87,12.91,47500.0,11.1723,11.2244,11.1723,11.207,47500.0
2009-06-17 12:30:00,12.91,12.93,12.86,12.92,112000.0,11.207,11.2244,11.1636,11.2157,112000.0
2009-06-17 13:00:00,12.92,12.93,12.89,12.89,43600.0,11.2157,11.2244,11.1897,11.1897,43600.0
2009-06-17 13:30:00,12.9,12.94,12.89,12.93,77500.0,11.1984,11.2331,11.1897,11.2244,77500.0
2009-06-17 14:00:00,12.93,12.94,12.89,12.91,131000.0,11.2244,11.2331,11.1897,11.207,131000.0
2009-06-17 14:30:00,12.91,12.91,12.84,12.85,286600.0,11.207,11.207,11.1463,11.155,286600.0
2009-06-17 15:00:00,12.85,12.86,12.81,12.82,307200.0,11.155,11.1636,11.1202,11.1289,307200.0
2009-06-17 15:30:00,12.82,12.86,12.77,12.84,496600.0,11.1289,11.1636,11.0855,11.1463,496600.0
2009-06-18 09:30:00,12.84,12.97,12.77,12.97,123400.0,11.1463,11.2591,11.0855,11.2591,123400.0
2009-06-18 10:00:00,12.97,13.02,12.9,13.0,142000.0,11.2591,11.3025,11.1984,11.2852,142000.0
2009-06-18 10:30:00,12.99,13.01,12.75,12.76,165400.0,11.2765,11.2938,11.0681,11.0768,165400.0
2009-06-18 11:00:00,12.76,12.92,12.76,12.92,94600.0,11.0768,11.2157,11.0768,11.2157,94600.0
2009-06-18 11:30:00,12.92,12.92,12.9,12.9,108500.0,11.2157,11.2157,11.1984,11.1984,108500.0
2009-06-18 12:00:00,12.9,12.91,12.9,12.9,49000.0,11.1984,11.207,11.1984,11.1984,49000.0
2009-06-18 12:30:00,12.9,13.0,12.9,12.99,172600.0,11.1984,11.2852,11.1984,11.2765,172600.0
2009-06-18 13:00:00,12.98,13.04,12.98,13.01,136400.0,11.2678,11.3199,11.2678,11.2938,136400.0
2009-06-18 13:30:00,13.02,13.02,12.98,12.99,94900.0,11.3025,11.3025,11.2678,11.2765,94900.0
2009-06-18 14:00:00,12.99,13.01,12.96,12.99,130000.0,11.2765,11.2938,11.2504,11.2765,130000.0
2009-06-18 14:30:00,13.0,13.07,12.99,13.02,153200.0,11.2852,11.3459,11.2765,11.3025,153200.0
2009-06-18 15:00:00,13.02,13.04,12.95,12.98,270800.0,11.3025,11.3199,11.2418,11.2678,270800.0
2009-06-18 15:30:00,12.98,13.03,12.96,13.0,389100.0,11.2678,11.3112,11.2504,11.2852,389100.0
2009-06-19 09:30:00,13.12,13.12,12.99,13.03,518200.0,11.3893,11.3893,11.2765,11.3112,518200.0
2009-06-19 10:00:00,13.02,13.03,12.98,13.0,185600.0,11.3025,11.3112,11.2678,11.2852,185600.0
2009-06-19 10:30:00,13.01,13.01,12.99,13.0,108400.0,11.2938,11.2938,11.2765,11.2852,108400.0
2009-06-19 11:00:00,13.01,13.01,12.99,13.0,110100.0,11.2938,11.2938,11.2765,11.2852,110100.0
2009-06-19 11:30:00,13.0,13.01,12.99,13.0,72700.0,11.2852,11.2938,11.2765,11.2852,72700.0
2009-06-19 12:00:00,13.0,13.03,13.0,13.01,73200.0,11.2852,11.3112,11.2852,11.2938,73200.0
2009-06-19 12:30:00,13.01,13.02,13.0,13.02,139100.0,11.2938,11.3025,11.2852,11.3025,139100.0
2009-06-19 13:00:00,13.02,13.02,13.01,13.01,28600.0,11.3025,11.3025,11.2938,11.2938,28600.0
2009-06-19 13:30:00,13.01,13.03,12.98,13.01,98300.0,11.2938,11.3112,11.2678,11.2938,98300.0
2009-06-19 14:00:00,13.02,13.02,13.0,13.01,71500.0,11.3025,11.3025,11.2852,11.2938,71500.0
2009-06-19 14:30:00,13.0,13.03,13.0,13.03,81500.0,11.2852,11.3112,11.2852,11.3112,81500.0
2009-06-19 15:00:00,13.02,13.03,12.97,12.99,321000.0,11.3025,11.3112,11.2591,11.2765,321000.0
2009-06-19 15:30:00,13.0,13.01,12.95,12.99,643000.0,11.2852,11.2938,11.2418,11.2765,643000.0
2009-06-22 09:30:00,12.83,12.97,12.69,12.7,76900.0,11.1376,11.2591,11.0161,11.0247,76900.0
2009-06-22 10:00:00,12.7,12.71,12.65,12.7,81900.0,11.0247,11.0334,10.9813,11.0247,81900.0
2009-06-22 10:30:00,12.7,12.7,12.64,12.65,132200.0,11.0247,11.0247,10.9727,10.9813,132200.0
2009-06-22 11:00:00,12.65,12.75,12.64,12.75,91900.0,10.9813,11.0681,10.9727,11.0681,91900.0
2009-06-22 11:30:00,12.75,12.76,12.58,12.62,157000.0,11.0681,11.0768,10.9206,10.9553,157000.0
2009-06-22 12:00:00,12.62,12.67,12.62,12.64,51000.0,10.9553,10.9987,10.9553,10.9727,51000.0
2009-06-22 12:30:00,12.64,12.68,12.58,12.6,145700.0,10.9727,11.0074,10.9206,10.9379,145700.0
2009-06-22 13:00:00,12.6,12.66,12.57,12.61,150000.0,10.9379,10.99,10.9119,10.9466,150000.0
2009-06-22 13:30:00,12.61,12.69,12.6,12.69,62800.0,10.9466,11.0161,10.9379,11.0161,62800.0
2009-06-22 14:00:00,12.68,12.75,12.68,12.75,119000.0,11.0074,11.0681,11.0074,11.0681,119000.0
2009-06-22 14:30:00,12.75,12.79,12.73,12.78,146500.0,11.0681,11.1029,11.0508,11.0942,146500.0
2009-06-22 15:00:00,12.78,12.82,12.77,12.81,185700.0,11.0942,11.1289,11.0855,11.1202,185700.0
2009-06-22 15:30:00,12.81,12.82,12.65,12.68,521200.0,11.1202,11.1289,10.9813,11.0074,521200.0
2009-06-23 09:30:00,12.7,12.78,12.59,12.73,253100.0,11.0247,11.0942,10.9293,11.0508,253100.0
2009-06-23 10:00:00,12.73,12.75,12.57,12.58,215400.0,11.0508,11.0681,10.9119,10.9206,215400.0
2009-06-23 10:30:00,12.59,12.61,12.56,12.59,153800.0,10.9293,10.9466,10.9032,10.9293,153800.0
2009-06-23 11:00:00,12.58,12.59,12.55,12.56,107700.0,10.9206,10.9293,10.8945,10.9032,107700.0
2009-06-23 11:30:00,12.56,12.57,12.54,12.56,100200.0,10.9032,10.9119,10.8858,10.9032,100200.0
2009-06-23 12:00:00,12.57,12.57,12.5,12.51,133700.0,10.9119,10.9119,10.8511,10.8598,133700.0
2009-06-23 12:30:00,12.51,12.55,12.5,12.51,153400.0,10.8598,10.8945,10.8511,10.8598,153400.0
2009-06-23 13:00:00,12.5,12.53,12.5,12.5,96600.0,10.8511,10.8772,10.8511,10.8511,96600.0
2009-06-23 13:30:00,12.51,12.56,12.5,12.54,131200.0,10.8598,10.9032,10.8511,10.8858,131200.0
2009-06-23 14:00:00,12.54,12.58,12.53,12.55,151100.0,10.8858,10.9206,10.8772,10.8945,151100.0
2009-06-23 14:30:00,12.55,12.55,12.47,12.48,162200.0,10.8945,10.8945,10.8251,10.8338,162200.0
2009-06-23 15:00:00,12.48,12.49,12.46,12.49,268400.0,10.8338,10.8424,10.8164,10.8424,268400.0
2009-06-23 15:30:00,12.49,12.62,12.47,12.56,623800.0,10.8424,10.9553,10.8251,10.9032,623800.0
2009-06-24 09:30:00,12.71,12.73,12.44,12.55,120900.0,11.0334,11.0508,10.799,10.8945,120900.0
2009-06-24 10:00:00,12.55,12.55,12.46,12.48,215000.0,10.8945,10.8945,10.8164,10.8338,215000.0
2009-06-24 10:30:00,12.48,12.59,12.44,12.59,158100.0,10.8338,10.9293,10.799,10.9293,158100.0
2009-06-24 11:00:00,12.59,12.62,12.54,12.54,94700.0,10.9293,10.9553,10.8858,10.8858,94700.0
2009-06-24 11:30:00,12.54,12.55,12.48,12.49,97600.0,10.8858,10.8945,10.8338,10.8424,97600.0
2009-06-24 12:00:00,12.49,12.49,12.33,12.35,325000.0,10.8424,10.8424,10.7035,10.7209,325000.0
2009-06-24 12:30:00,12.35,12.41,12.35,12.4,214200.0,10.7209,10.773,10.7209,10.7643,214200.0
2009-06-24 13:00:00,12.4,12.45,12.4,12.43,72900.0,10.7643,10.8077,10.7643,10.7904,72900.0
2009-06-24 13:30:00,12.43,12.43,12.41,12.42,37500.0,10.7904,10.7904,10.773,10.7817,37500.0
2009-06-24 14:00:00,12.42,12.44,12.37,12.39,280100.0,10.7817,10.799,10.7383,10.7556,280100.0
2009-06-24 14:30:00,12.4,12.4,12.31,12.34,186300.0,10.7643,10.7643,10.6862,10.7122,186300.0
2009-06-24 15:00:00,12.34,12.35,12.24,12.34,259400.0,10.7122,10.7209,10.6254,10.7122,259400.0
2009-06-24 15:30:00,12.34,12.37,12.33,12.37,374300.0,10.7122,10.7383,10.7035,10.7383,374300.0
2009-06-25 09:30:00,12.32,12.43,12.22,12.28,172700.0,10.6949,10.7904,10.6081,10.6601,172700.0
2009-06-25 10:00:00,12.28,12.37,12.21,12.23,309800.0,10.6601,10.7383,10.5994,10.6167,309800.0
2009-06-25 10:30:00,12.23,12.25,12.15,12.16,104700.0,10.6167,10.6341,10.5473,10.556,104700.0
2009-06-25 11:00:00,12.15,12.22,12.12,12.22,114000.0,10.5473,10.6081,10.5212,10.6081,114000.0
2009-06-25 11:30:00,12.22,12.35,12.21,12.35,90800.0,10.6081,10.7209,10.5994,10.7209,90800.0
2009-06-25 12:00:00,12.35,12.36,12.32,12.36,103700.0,10.7209,10.7296,10.6949,10.7296,103700.0
2009-06-25 12:30:00,12.36,12.39,12.36,12.36,62900.0,10.7296,10.7556,10.7296,10.7296,62900.0
2009-06-25 13:00:00,12.37,12.49,12.36,12.48,113500.0,10.7383,10.8424,10.7296,10.8338,113500.0
2009-06-25 13:30:00,12.49,12.52,12.46,12.47,133500.0,10.8424,10.8685,10.8164,10.8251,133500.0
2009-06-25 14:00:00,12.48,12.49,12.4,12.48,198800.0,10.8338,10.8424,10.7643,10.8338,198800.0
2009-06-25 14:30:00,12.48,12.5,12.46,12.48,117100.0,10.8338,10.8511,10.8164,10.8338,117100.0
2009-06-25 15:00:00,12.49,12.52,12.43,12.49,189300.0,10.8424,10.8685,10.7904,10.8424,189300.0
2009-06-25 15:30:00,12.48,12.49,12.38,12.49,486600.0,10.8338,10.8424,10.747,10.8424,486600.0
2009-06-26 09:30:00,12.49,12.58,12.27,12.29,162500.0,10.8424,10.9206,10.6515,10.6688,162500.0
2009-06-26 10:00:00,12.28,12.37,12.28,12.32,130200.0,10.6601,10.7383,10.6601,10.6949,130200.0
2009-06-26 10:30:00,12.32,12.34,12.26,12.28,45600.0,10.6949,10.7122,10.6428,10.6601,45600.0
2009-06-26 11:00:00,12.27,12.29,12.24,12.27,103000.0,10.6515,10.6688,10.6254,10.6515,103000.0
2009-06-26 11:30:00,12.27,12.27,12.22,12.23,118500.0,10.6515,10.6515,10.6081,10.6167,118500.0
2009-06-26 12:00:00,12.23,12.24,12.19,12.2,112100.0,10.6167,10.6254,10.582,10.5907,112100.0
2009-06-26 12:30:00,12.2,12.22,12.2,12.22,130800.0,10.5907,10.6081,10.5907,10.6081,130800.0
2009-06-26 13:00:00,12.22,12.32,12.21,12.31,132600.0,10.6081,10.6949,10.5994,10.6862,132600.0
2009-06-26 13:30:00,12.32,12.32,12.24,12.3,159400.0,10.6949,10.6949,10.6254,10.6775,159400.0
2009-06-26 14:00:00,12.3,12.31,12.26,12.3,179600.0,10.6775,10.6862,10.6428,10.6775,179600.0
2009-06-26 14:30:00,12.3,12.34,12.27,12.34,145600.0,10.6775,10.7122,10.6515,10.7122,145600.0
2009-06-26 15:00:00,12.33,12.36,12.32,12.36,197500.0,10.7035,10.7296,10.6949,10.7296,197500.0
2009-06-26 15:30:00,12.36,12.36,12.28,12.32,1233700.0,10.7296,10.7296,10.6601,10.6949,1233700.0
2009-06-29 09:30:00,12.33,12.42,12.2,12.25,186300.0,10.7035,10.7817,10.5907,10.6341,186300.0
2009-06-29 10:00:00,12.25,12.33,12.24,12.31,149700.0,10.6341,10.7035,10.6254,10.6862,149700.0
2009-06-29 10:30:00,12.31,12.36,12.3,12.32,174600.0,10.6862,10.7296,10.6775,10.6949,174600.0
2009-06-29 11:00:00,12.32,12.39,12.3,12.33,141500.0,10.6949,10.7556,10.6775,10.7035,141500.0
2009-06-29 11:30:00,12.33,12.33,12.31,12.33,43400.0,10.7035,10.7035,10.6862,10.7035,43400.0
2009-06-29 12:00:00,12.33,12.34,12.32,12.33,52900.0,10.7035,10.7122,10.6949,10.7035,52900.0
2009-06-29 12:30:00,12.33,12.34,12.33,12.34,35800.0,10.7035,10.7122,10.7035,10.7122,35800.0
2009-06-29 13:00:00,12.34,12.44,12.33,12.44,77000.0,10.7122,10.799,10.7035,10.799,77000.0
2009-06-29 13:30:00,12.43,12.46,12.43,12.46,54500.0,10.7904,10.8164,10.7904,10.8164,54500.0
2009-06-29 14:00:00,12.46,12.47,12.42,12.46,135000.0,10.8164,10.8251,10.7817,10.8164,135000.0
2009-06-29 14:30:00,12.47,12.49,12.46,12.49,76700.0,10.8251,10.8424,10.8164,10.8424,76700.0
2009-06-29 15:00:00,12.49,12.52,12.42,12.52,215800.0,10.8424,10.8685,10.7817,10.8685,215800.0
2009-06-29 15:30:00,12.52,12.52,12.45,12.52,532200.0,10.8685,10.8685,10.8077,10.8685,532200.0
2009-06-30 09:30:00,12.47,12.94,12.47,12.85,335000.0,10.8251,11.2331,10.8251,11.155,335000.0
2009-06-30 10:00:00,12.84,12.85,12.61,12.63,309600.0,11.1463,11.155,10.9466,10.964,309600.0
2009-06-30 10:30:00,12.63,12.64,12.49,12.55,227200.0,10.964,10.9727,10.8424,10.8945,227200.0
2009-06-30 11:00:00,12.55,12.58,12.48,12.48,154700.0,10.8945,10.9206,10.8338,10.8338,154700.0
2009-06-30 11:30:00,12.48,12.49,12.42,12.43,194500.0,10.8338,10.8424,10.7817,10.7904,194500.0
2009-06-30 12:00:00,12.44,12.45,12.33,12.36,298900.0,10.799,10.8077,10.7035,10.7296,298900.0
2009-06-30 12:30:00,12.37,12.52,12.36,12.51,223900.0,10.7383,10.8685,10.7296,10.8598,223900.0
2009-06-30 13:00:00,12.5,12.57,12.48,12.57,254800.0,10.8511,10.9119,10.8338,10.9119,254800.0
2009-06-30 13:30:00,12.56,12.6,12.56,12.59,234900.0,10.9032,10.9379,10.9032,10.9293,234900.0
2009-06-30 14:00:00,12.59,12.65,12.58,12.62,347300.0,10.9293,10.9813,10.9206,10.9553,347300.0
2009-06-30 14:30:00,12.62,12.7,12.61,12.61,247100.0,10.9553,11.0247,10.9466,10.9466,247100.0
2009-06-30 15:00:00,12.61,12.7,12.61,12.67,270000.0,10.9466,11.0247,10.9466,10.9987,270000.0
2009-06-30 15:30:00,12.66,12.72,12.65,12.69,740400.0,10.99,11.0421,10.9813,11.0161,740400.0
2009-07-01 09:30:00,13.15,13.96,13.02,13.83,1157900.0,11.4154,12.1185,11.3025,12.0057,1157900.0
2009-07-01 10:00:00,13.83,14.19,13.68,14.1,885300.0,12.0057,12.3182,11.8755,12.2401,885300.0
2009-07-01 10:30:00,14.1,14.11,13.84,13.92,584800.0,12.2401,12.2487,12.0144,12.0838,584800.0
2009-07-01 11:00:00,13.91,13.95,13.75,13.88,330700.0,12.0751,12.1099,11.9362,12.0491,330700.0
2009-07-01 11:30:00,13.87,13.9,13.77,13.88,214400.0,12.0404,12.0664,11.9536,12.0491,214400.0
2009-07-01 12:00:00,13.88,13.88,13.82,13.85,164500.0,12.0491,12.0491,11.997,12.023,164500.0
2009-07-01 12:30:00,13.85,13.87,13.82,13.82,99300.0,12.023,12.0404,11.997,11.997,99300.0
2009-07-01 13:00:00,13.82,13.94,13.82,13.93,206300.0,11.997,12.1012,11.997,12.0925,206300.0
2009-07-01 13:30:00,13.92,13.97,13.75,13.76,485300.0,12.0838,12.1272,11.9362,11.9449,485300.0
2009-07-01 14:00:00,13.77,13.77,13.7,13.72,367400.0,11.9536,11.9536,11.8928,11.9102,367400.0
2009-07-01 14:30:00,13.72,13.82,13.72,13.82,290300.0,11.9102,11.997,11.9102,11.997,290300.0
2009-07-01 15:00:00,13.82,13.83,13.71,13.71,338100.0,11.997,12.0057,11.9015,11.9015,338100.0
2009-07-01 15:30:00,13.72,13.72,13.61,13.61,748300.0,11.9102,11.9102,11.8147,11.8147,748300.0
2009-07-02 09:30:00,13.56,13.56,12.86,13.15,353500.0,11.7713,11.7713,11.1636,11.4154,353500.0
2009-07-02 10:00:00,13.15,13.17,12.94,13.05,262900.0,11.4154,11.4327,11.2331,11.3286,262900.0
2009-07-02 10:30:00,13.05,13.26,13.04,13.25,371600.0,11.3286,11.5109,11.3199,11.5022,371600.0
2009-07-02 11:00:00,13.24,13.39,13.24,13.36,314900.0,11.4935,11.6237,11.4935,11.5977,314900.0
2009-07-02 11:30:00,13.37,13.4,13.33,13.37,201500.0,11.6064,11.6324,11.5716,11.6064,201500.0
2009-07-02 12:00:00,13.37,13.44,13.36,13.4,152400.0,11.6064,11.6671,11.5977,11.6324,152400.0
2009-07-02 12:30:00,13.39,13.47,13.36,13.43,257600.0,11.6237,11.6932,11.5977,11.6584,257600.0
2009-07-02 13:00:00,13.43,13.44,13.39,13.42,169100.0,11.6584,11.6671,11.6237,11.6498,169100.0
2009-07-02 13:30:00,13.42,13.43,13.39,13.4,83400.0,11.6498,11.6584,11.6237,11.6324,83400.0
2009-07-02 14:00:00,13.4,13.45,13.39,13.44,163900.0,11.6324,11.6758,11.6237,11.6671,163900.0
2009-07-02 14:30:00,13.44,13.51,13.44,13.48,197800.0,11.6671,11.7279,11.6671,11.7019,197800.0
2009-07-02 15:00:00,13.48,13.53,13.43,13.44,387100.0,11.7019,11.7453,11.6584,11.6671,387100.0
2009-07-02 15:30:00,13.44,13.52,13.41,13.43,927600.0,11.6671,11.7366,11.6411,11.6584,927600.0
2009-07-06 09:30:00,13.24,13.6,13.11,13.58,247200.0,11.4935,11.806,11.3807,11.7887,247200.0
2009-07-06 10:00:00,13.6,13.64,13.43,13.46,391200.0,11.806,11.8407,11.6584,11.6845,391200.0
2009-07-06 10:30:00,13.46,13.56,13.38,13.54,254800.0,11.6845,11.7713,11.615,11.7539,254800.0
2009-07-06 11:00:00,13.54,13.65,13.53,13.57,308200.0,11.7539,11.8494,11.7453,11.78,308200.0
2009-07-06 11:30:00,13.56,13.66,13.54,13.62,246200.0,11.7713,11.8581,11.7539,11.8234,246200.0
2009-07-06 12:00:00,13.62,13.66,13.6,13.6,132000.0,11.8234,11.8581,11.806,11.806,132000.0
2009-07-06 12:30:00,13.6,13.67,13.57,13.66,223400.0,11.806,11.8668,11.78,11.8581,223400.0
2009-07-06 13:00:00,13.67,13.82,13.64,13.74,344000.0,11.8668,11.997,11.8407,11.9276,344000.0
2009-07-06 13:30:00,13.73,13.73,13.67,13.68,197900.0,11.9189,11.9189,11.8668,11.8755,197900.0
2009-07-06 14:00:00,13.68,13.72,13.66,13.69,175000.0,11.8755,11.9102,11.8581,11.8842,175000.0
2009-07-06 14:30:00,13.69,13.7,13.66,13.66,108200.0,11.8842,11.8928,11.8581,11.8581,108200.0
2009-07-06 15:00:00,13.67,13.74,13.66,13.69,371000.0,11.8668,11.9276,11.8581,11.8842,371000.0
2009-07-06 15:30:00,13.69,13.73,13.63,13.71,428000.0,11.8842,11.9189,11.8321,11.9015,428000.0
2009-07-07 09:30:00,13.69,13.78,13.53,13.6,230500.0,11.8842,11.9623,11.7453,11.806,230500.0
2009-07-07 10:00:00,13.6,13.65,13.54,13.56,126700.0,11.806,11.8494,11.7539,11.7713,126700.0
2009-07-07 10:30:00,13.55,13.58,13.53,13.55,87200.0,11.7626,11.7887,11.7453,11.7626,87200.0
2009-07-07 11:00:00,13.55,13.56,13.51,13.51,108900.0,11.7626,11.7713,11.7279,11.7279,108900.0
2009-07-07 11:30:00,13.51,13.56,13.44,13.46,112200.0,11.7279,11.7713,11.6671,11.6845,112200.0
2009-07-07 12:00:00,13.45,13.46,13.34,13.35,133700.0,11.6758,11.6845,11.5803,11.589,133700.0
2009-07-07 12:30:00,13.35,13.38,13.32,13.37,80300.0,11.589,11.615,11.563,11.6064,80300.0
2009-07-07 13:00:00,13.38,13.41,13.35,13.35,170400.0,11.615,11.6411,11.589,11.589,170400.0
2009-07-07 13:30:00,13.36,13.39,13.33,13.33,167800.0,11.5977,11.6237,11.5716,11.5716,167800.0
2009-07-07 14:00:00,13.34,13.34,13.24,13.24,157900.0,11.5803,11.5803,11.4935,11.4935,157900.0
2009-07-07 14:30:00,13.25,13.27,13.17,13.2,312600.0,11.5022,11.5196,11.4327,11.4588,312600.0
2009-07-07 15:00:00,13.2,13.22,13.11,13.14,353000.0,11.4588,11.4761,11.3807,11.4067,353000.0
2009-07-07 15:30:00,13.13,13.15,13.08,13.12,747800.0,11.398,11.4154,11.3546,11.3893,747800.0
2009-07-08 09:30:00,13.11,13.2,13.03,13.13,106600.0,11.3807,11.4588,11.3112,11.398,106600.0
2009-07-08 10:00:00,13.13,13.19,13.05,13.06,140600.0,11.398,11.4501,11.3286,11.3373,140600.0
2009-07-08 10:30:00,13.05,13.05,12.9,12.91,239500.0,11.3286,11.3286,11.1984,11.207,239500.0
2009-07-08 11:00:00,12.91,12.98,12.85,12.87,196100.0,11.207,11.2678,11.155,11.1723,196100.0
2009-07-08 11:30:00,12.87,12.9,12.8,12.82,113100.0,11.1723,11.1984,11.1116,11.1289,113100.0
2009-07-08 12:00:00,12.82,12.82,12.73,12.74,153300.0,11.1289,11.1289,11.0508,11.0595,153300.0
2009-07-08 12:30:00,12.75,12.82,12.74,12.78,172000.0,11.0681,11.1289,11.0595,11.0942,172000.0
2009-07-08 13:00:00,12.78,12.88,12.77,12.88,134800.0,11.0942,11.181,11.0855,11.181,134800.0
2009-07-08 13:30:00,12.87,12.9,12.81,12.81,94500.0,11.1723,11.1984,11.1202,11.1202,94500.0
2009-07-08 14:00:00,12.81,12.81,12.72,12.74,131600.0,11.1202,11.1202,11.0421,11.0595,131600.0
2009-07-08 14:30:00,12.75,12.84,12.7,12.83,192900.0,11.0681,11.1463,11.0247,11.1376,192900.0
2009-07-08 15:00:00,12.83,12.89,12.77,12.78,254600.0,11.1376,11.1897,11.0855,11.0942,254600.0
2009-07-08 15:30:00,12.77,12.91,12.77,12.85,462700.0,11.0855,11.207,11.0855,11.155,462700.0
2009-07-09 09:30:00,12.93,12.97,12.5,12.51,239500.0,11.2244,11.2591,10.8511,10.8598,239500.0
2009-07-09 10:00:00,12.5,12.64,12.42,12.61,500500.0,10.8511,10.9727,10.7817,10.9466,500500.0
2009-07-09 10:30:00,12.62,12.68,12.59,12.68,194100.0,10.9553,11.0074,10.9293,11.0074,194100.0
2009-07-09 11:00:00,12.67,12.68,12.61,12.67,131600.0,10.9987,11.0074,10.9466,10.9987,131600.0
2009-07-09 11:30:00,12.67,12.76,12.66,12.71,139300.0,10.9987,11.0768,10.99,11.0334,139300.0
2009-07-09 12:00:00,12.71,12.72,12.64,12.68,206700.0,11.0334,11.0421,10.9727,11.0074,206700.0
2009-07-09 12:30:00,12.68,12.71,12.65,12.66,161000.0,11.0074,11.0334,10.9813,10.99,161000.0
2009-07-09 13:00:00,12.66,12.73,12.59,12.73,157600.0,10.99,11.0508,10.9293,11.0508,157600.0
2009-07-09 13:30:00,12.73,12.79,12.73,12.79,176300.0,11.0508,11.1029,11.0508,11.1029,176300.0
2009-07-09 14:00:00,12.78,12.79,12.75,12.76,161800.0,11.0942,11.1029,11.0681,11.0768,161800.0
2009-07-09 14:30:00,12.75,12.76,12.64,12.67,176400.0,11.0681,11.0768,10.9727,10.9987,176400.0
2009-07-09 15:00:00,12.67,12.68,12.59,12.63,241600.0,10.9987,11.0074,10.9293,10.964,241600.0
2009-07-09 15:30:00,12.63,12.69,12.61,12.67,539700.0,10.964,11.0161,10.9466,10.9987,539700.0
2009-07-10 09:30:00,12.58,12.71,12.48,12.5,164200.0,10.9206,11.0334,10.8338,10.8511,164200.0
2009-07-10 10:00:00,12.5,12.58,12.42,12.57,177000.0,10.8511,10.9206,10.7817,10.9119,177000.0
2009-07-10 10:30:00,12.56,12.57,12.5,12.51,120500.0,10.9032,10.9119,10.8511,10.8598,120500.0
2009-07-10 11:00:00,12.5,12.53,12.42,12.43,169300.0,10.8511,10.8772,10.7817,10.7904,169300.0
2009-07-10 11:30:00,12.43,12.45,12.38,12.4,135100.0,10.7904,10.8077,10.747,10.7643,135100.0
2009-07-10 12:00:00,12.4,12.42,12.39,12.42,59000.0,10.7643,10.7817,10.7556,10.7817,59000.0
2009-07-10 12:30:00,12.42,12.47,12.41,12.46,108800.0,10.7817,10.8251,10.773,10.8164,108800.0
2009-07-10 13:00:00,12.46,12.5,12.45,12.46,83700.0,10.8164,10.8511,10.8077,10.8164,83700.0
2009-07-10 13:30:00,12.45,12.48,12.43,12.44,92000.0,10.8077,10.8338,10.7904,10.799,92000.0
2009-07-10 14:00:00,12.43,12.44,12.37,12.38,90900.0,10.7904,10.799,10.7383,10.747,90900.0
2009-07-10 14:30:00,12.38,12.39,12.35,12.37,115400.0,10.747,10.7556,10.7209,10.7383,115400.0
2009-07-10 15:00:00,12.36,12.43,12.35,12.38,401900.0,10.7296,10.7904,10.7209,10.747,401900.0
2009-07-10 15:30:00,12.38,12.46,12.36,12.44,520700.0,10.747,10.8164,10.7296,10.799,520700.0
2009-07-13 09:30:00,12.51,12.66,12.36,12.36,254400.0,10.8598,10.99,10.7296,10.7296,254400.0
2009-07-13 10:00:00,12.36,12.42,12.25,12.42,317700.0,10.7296,10.7817,10.6341,10.7817,317700.0
2009-07-13 10:30:00,12.41,12.53,12.4,12.52,257100.0,10.773,10.8772,10.7643,10.8685,257100.0
2009-07-13 11:00:00,12.53,12.54,12.49,12.52,79600.0,10.8772,10.8858,10.8424,10.8685,79600.0
2009-07-13 11:30:00,12.52,12.62,12.52,12.58,72500.0,10.8685,10.9553,10.8685,10.9206,72500.0
2009-07-13 12:00:00,12.59,12.6,12.55,12.57,42200.0,10.9293,10.9379,10.8945,10.9119,42200.0
2009-07-13 12:30:00,12.56,12.57,12.52,12.53,82400.0,10.9032,10.9119,10.8685,10.8772,82400.0
2009-07-13 13:00:00,12.53,12.56,12.52,12.56,84000.0,10.8772,10.9032,10.8685,10.9032,84000.0
2009-07-13 13:30:00,12.55,12.57,12.51,12.56,80000.0,10.8945,10.9119,10.8598,10.9032,80000.0
2009-07-13 14:00:00,12.56,12.58,12.54,12.57,107900.0,10.9032,10.9206,10.8858,10.9119,107900.0
2009-07-13 14:30:00,12.58,12.58,12.53,12.54,106700.0,10.9206,10.9206,10.8772,10.8858,106700.0
2009-07-13 15:00:00,12.54,12.56,12.48,12.49,234700.0,10.8858,10.9032,10.8338,10.8424,234700.0
2009-07-13 15:30:00,12.48,12.57,12.46,12.56,410700.0,10.8338,10.9119,10.8164,10.9032,410700.0
2009-07-14 09:30:00,12.61,12.66,12.57,12.62,199800.0,10.9466,10.99,10.9119,10.9553,199800.0
2009-07-14 10:00:00,12.63,12.66,12.5,12.52,173700.0,10.964,10.99,10.8511,10.8685,173700.0
2009-07-14 10:30:00,12.52,12.6,12.51,12.57,131000.0,10.8685,10.9379,10.8598,10.9119,131000.0
2009-07-14 11:00:00,12.58,12.63,12.55,12.63,67600.0,10.9206,10.964,10.8945,10.964,67600.0
2009-07-14 11:30:00,12.62,12.69,12.62,12.69,58800.0,10.9553,11.0161,10.9553,11.0161,58800.0
2009-07-14 12:00:00,12.69,12.69,12.6,12.6,55200.0,11.0161,11.0161,10.9379,10.9379,55200.0
2009-07-14 12:30:00,12.61,12.65,12.6,12.63,115600.0,10.9466,10.9813,10.9379,10.964,115600.0
2009-07-14 13:00:00,12.63,12.65,12.57,12.58,203300.0,10.964,10.9813,10.9119,10.9206,203300.0
2009-07-14 13:30:00,12.59,12.62,12.58,12.62,58700.0,10.9293,10.9553,10.9206,10.9553,58700.0
2009-07-14 14:00:00,12.62,12.65,12.58,12.61,258500.0,10.9553,10.9813,10.9206,10.9466,258500.0
2009-07-14 14:30:00,12.61,12.67,12.6,12.63,122500.0,10.9466,10.9987,10.9379,10.964,122500.0
2009-07-14 15:00:00,12.62,12.68,12.61,12.67,295300.0,10.9553,11.0074,10.9466,10.9987,295300.0
2009-07-14 15:30:00,12.66,12.68,12.62,12.65,519900.0,10.99,11.0074,10.9553,10.9813,519900.0
2009-07-15 09:30:00,12.8,12.9,12.7,12.79,91000.0,11.1116,11.1984,11.0247,11.1029,91000.0
2009-07-15 10:00:00,12.8,12.83,12.77,12.8,145100.0,11.1116,11.1376,11.0855,11.1116,145100.0
2009-07-15 10:30:00,12.8,12.82,12.76,12.78,133900.0,11.1116,11.1289,11.0768,11.0942,133900.0
2009-07-15 11:00:00,12.79,12.88,12.77,12.87,124900.0,11.1029,11.181,11.0855,11.1723,124900.0
2009-07-15 11:30:00,12.88,12.88,12.78,12.78,208700.0,11.181,11.181,11.0942,11.0942,208700.0
2009-07-15 12:00:00,12.78,12.83,12.76,12.78,230400.0,11.0942,11.1376,11.0768,11.0942,230400.0
2009-07-15 12:30:00,12.78,12.86,12.77,12.81,157700.0,11.0942,11.1636,11.0855,11.1202,157700.0
2009-07-15 13:00:00,12.81,12.92,12.8,12.91,154600.0,11.1202,11.2157,11.1116,11.207,154600.0
2009-07-15 13:30:00,12.91,13.02,12.91,13.01,193300.0,11.207,11.3025,11.207,11.2938,193300.0
2009-07-15 14:00:00,13.02,13.02,12.92,12.94,243800.0,11.3025,11.3025,11.2157,11.2331,243800.0
2009-07-15 14:30:00,12.93,13.05,12.93,13.04,283500.0,11.2244,11.3286,11.2244,11.3199,283500.0
2009-07-15 15:00:00,13.04,13.09,13.0,13.01,361300.0,11.3199,11.3633,11.2852,11.2938,361300.0
2009-07-15 15:30:00,13.01,13.09,13.0,13.08,517700.0,11.2938,11.3633,11.2852,11.3546,517700.0
2009-07-16 09:30:00,13.04,13.1,12.9,12.92,176900.0,11.3199,11.372,11.1984,11.2157,176900.0
2009-07-16 10:00:00,12.92,12.92,12.71,12.81,214600.0,11.2157,11.2157,11.0334,11.1202,214600.0
2009-07-16 10:30:00,12.81,12.84,12.78,12.83,89600.0,11.1202,11.1463,11.0942,11.1376,89600.0
2009-07-16 11:00:00,12.83,12.85,12.79,12.8,64500.0,11.1376,11.155,11.1029,11.1116,64500.0
2009-07-16 11:30:00,12.8,12.83,12.75,12.83,69700.0,11.1116,11.1376,11.0681,11.1376,69700.0
2009-07-16 12:00:00,12.83,12.87,12.82,12.87,31500.0,11.1376,11.1723,11.1289,11.1723,31500.0
2009-07-16 12:30:00,12.86,12.87,12.8,12.8,81300.0,11.1636,11.1723,11.1116,11.1116,81300.0
2009-07-16 13:00:00,12.8,12.81,12.76,12.77,83800.0,11.1116,11.1202,11.0768,11.0855,83800.0
2009-07-16 13:30:00,12.77,12.84,12.77,12.83,66900.0,11.0855,11.1463,11.0855,11.1376,66900.0
2009-07-16 14:00:00,12.83,12.88,12.79,12.88,197600.0,11.1376,11.181,11.1029,11.181,197600.0
2009-07-16 14:30:00,12.87,12.96,12.84,12.94,184800.0,11.1723,11.2504,11.1463,11.2331,184800.0
2009-07-16 15:00:00,12.94,12.97,12.92,12.96,131400.0,11.2331,11.2591,11.2157,11.2504,131400.0
2009-07-16 15:30:00,12.95,12.98,12.91,12.95,400200.0,11.2418,11.2678,11.207,11.2418,400200.0
2009-07-17 09:30:00,12.9,13.02,12.74,12.79,366200.0,11.1984,11.3025,11.0595,11.1029,366200.0
2009-07-17 10:00:00,12.78,12.79,12.7,12.78,183600.0,11.0942,11.1029,11.0247,11.0942,183600.0
2009-07-17 10:30:00,12.77,12.81,12.7,12.71,153500.0,11.0855,11.1202,11.0247,11.0334,153500.0
2009-07-17 11:00:00,12.7,12.71,12.62,12.63,211700.0,11.0247,11.0334,10.9553,10.964,211700.0
2009-07-17 11:30:00,12.62,12.62,12.51,12.53,211300.0,10.9553,10.9553,10.8598,10.8772,211300.0
2009-07-17 12:00:00,12.53,12.57,12.51,12.51,142700.0,10.8772,10.9119,10.8598,10.8598,142700.0
2009-07-17 12:30:00,12.51,12.56,12.5,12.55,163700.0,10.8598,10.9032,10.8511,10.8945,163700.0
2009-07-17 13:00:00,12.55,12.6,12.54,12.57,133900.0,10.8945,10.9379,10.8858,10.9119,133900.0
2009-07-17 13:30:00,12.56,12.62,12.56,12.59,116300.0,10.9032,10.9553,10.9032,10.9293,116300.0
2009-07-17 14:00:00,12.6,12.62,12.56,12.57,97700.0,10.9379,10.9553,10.9032,10.9119,97700.0
2009-07-17 14:30:00,12.56,12.61,12.53,12.59,199200.0,10.9032,10.9466,10.8772,10.9293,199200.0
2009-07-17 15:00:00,12.59,12.63,12.56,12.56,284500.0,10.9293,10.964,10.9032,10.9032,284500.0
2009-07-17 15:30:00,12.56,12.59,12.54,12.58,386600.0,10.9032,10.9293,10.8858,10.9206,386600.0
2009-07-20 09:30:00,12.62,12.8,12.6,12.66,261200.0,10.9553,11.1116,10.9379,10.99,261200.0
2009-07-20 10:00:00,12.65,12.73,12.61,12.67,245800.0,10.9813,11.0508,10.9466,10.9987,245800.0
2009-07-20 10:30:00,12.66,12.67,12.59,12.64,214200.0,10.99,10.9987,10.9293,10.9727,214200.0
2009-07-20 11:00:00,12.64,12.64,12.59,12.6,157100.0,10.9727,10.9727,10.9293,10.9379,157100.0
2009-07-20 11:30:00,12.6,12.64,12.59,12.63,175300.0,10.9379,10.9727,10.9293,10.964,175300.0
2009-07-20 12:00:00,12.63,12.67,12.62,12.65,136100.0,10.964,10.9987,10.9553,10.9813,136100.0
2009-07-20 12:30:00,12.66,12.68,12.65,12.66,126700.0,10.99,11.0074,10.9813,10.99,126700.0
2009-07-20 13:00:00,12.65,12.66,12.64,12.65,104800.0,10.9813,10.99,10.9727,10.9813,104800.0
2009-07-20 13:30:00,12.65,12.67,12.63,12.65,121700.0,10.9813,10.9987,10.964,10.9813,121700.0
2009-07-20 14:00:00,12.65,12.69,12.61,12.64,91700.0,10.9813,11.0161,10.9466,10.9727,91700.0
2009-07-20 14:30:00,12.64,12.71,12.63,12.68,153700.0,10.9727,11.0334,10.964,11.0074,153700.0
2009-07-20 15:00:00,12.68,12.81,12.68,12.8,284700.0,11.0074,11.1202,11.0074,11.1116,284700.0
2009-07-20 15:30:00,12.79,12.86,12.75,12.82,651200.0,11.1029,11.1636,11.0681,11.1289,651200.0
2009-07-21 09:30:00,12.89,12.92,12.73,12.74,120400.0,11.1897,11.2157,11.0508,11.0595,120400.0
2009-07-21 10:00:00,12.74,12.75,12.66,12.68,108600.0,11.0595,11.0681,10.99,11.0074,108600.0
2009-07-21 10:30:00,12.68,12.75,12.65,12.67,100500.0,11.0074,11.0681,10.9813,10.9987,100500.0
2009-07-21 11:00:00,12.68,12.7,12.61,12.67,81600.0,11.0074,11.0247,10.9466,10.9987,81600.0
2009-07-21 11:30:00,12.67,12.67,12.6,12.64,150200.0,10.9987,10.9987,10.9379,10.9727,150200.0
2009-07-21 12:00:00,12.63,12.72,12.61,12.61,180100.0,10.964,11.0421,10.9466,10.9466,180100.0
2009-07-21 12:30:00,12.62,12.65,12.6,12.61,81700.0,10.9553,10.9813,10.9379,10.9466,81700.0
2009-07-21 13:00:00,12.61,12.65,12.6,12.64,58200.0,10.9466,10.9813,10.9379,10.9727,58200.0
2009-07-21 13:30:00,12.65,12.7,12.64,12.67,76200.0,10.9813,11.0247,10.9727,10.9987,76200.0
2009-07-21 14:00:00,12.68,12.69,12.66,12.68,106200.0,11.0074,11.0161,10.99,11.0074,106200.0
2009-07-21 14:30:00,12.68,12.75,12.68,12.72,90400.0,11.0074,11.0681,11.0074,11.0421,90400.0
2009-07-21 15:00:00,12.72,12.81,12.71,12.78,207900.0,11.0421,11.1202,11.0334,11.0942,207900.0
2009-07-21 15:30:00,12.77,12.83,12.77,12.81,455400.0,11.0855,11.1376,11.0855,11.1202,455400.0
2009-07-22 09:30:00,12.77,12.87,12.68,12.84,100300.0,11.0855,11.1723,11.0074,11.1463,100300.0
2009-07-22 10:00:00,12.85,12.91,12.85,12.88,149500.0,11.155,11.207,11.155,11.181,149500.0
2009-07-22 10:30:00,12.88,12.91,12.86,12.89,112900.0,11.181,11.207,11.1636,11.1897,112900.0
2009-07-22 11:00:00,12.89,12.92,12.87,12.91,90600.0,11.1897,11.2157,11.1723,11.207,90600.0
2009-07-22 11:30:00,12.9,12.91,12.87,12.89,34500.0,11.1984,11.207,11.1723,11.1897,34500.0
2009-07-22 12:00:00,12.89,12.93,12.88,12.92,65200.0,11.1897,11.2244,11.181,11.2157,65200.0
2009-07-22 12:30:00,12.93,12.96,12.92,12.92,68000.0,11.2244,11.2504,11.2157,11.2157,68000.0
2009-07-22 13:00:00,12.93,12.95,12.9,12.95,140200.0,11.2244,11.2418,11.1984,11.2418,140200.0
2009-07-22 13:30:00,12.94,12.94,12.89,12.91,262900.0,11.2331,11.2331,11.1897,11.207,262900.0
2009-07-22 14:00:00,12.92,12.99,12.92,12.99,292000.0,11.2157,11.2765,11.2157,11.2765,292000.0
2009-07-22 14:30:00,12.98,13.02,12.96,12.98,184200.0,11.2678,11.3025,11.2504,11.2678,184200.0
2009-07-22 15:00:00,12.98,12.99,12.91,12.96,272800.0,11.2678,11.2765,11.207,11.2504,272800.0
2009-07-22 15:30:00,12.97,12.97,12.93,12.94,303100.0,11.2591,11.2591,11.2244,11.2331,303100.0
2009-07-23 09:30:00,12.88,13.25,12.88,13.22,150400.0,11.181,11.5022,11.181,11.4761,150400.0
2009-07-23 10:00:00,13.22,13.26,13.12,13.12,193400.0,11.4761,11.5109,11.3893,11.3893,193400.0
2009-07-23 10:30:00,13.13,13.25,13.13,13.23,81000.0,11.398,11.5022,11.398,11.4848,81000.0
2009-07-23 11:00:00,13.23,13.41,13.22,13.37,213100.0,11.4848,11.6411,11.4761,11.6064,213100.0
2009-07-23 11:30:00,13.37,13.43,13.34,13.36,232200.0,11.6064,11.6584,11.5803,11.5977,232200.0
2009-07-23 12:00:00,13.36,13.45,13.36,13.44,325500.0,11.5977,11.6758,11.5977,11.6671,325500.0
2009-07-23 12:30:00,13.45,13.46,13.41,13.44,97000.0,11.6758,11.6845,11.6411,11.6671,97000.0
2009-07-23 13:00:00,13.45,13.46,13.41,13.44,71800.0,11.6758,11.6845,11.6411,11.6671,71800.0
2009-07-23 13:30:00,13.44,13.47,13.44,13.44,175200.0,11.6671,11.6932,11.6671,11.6671,175200.0
2009-07-23 14:00:00,13.45,13.47,13.44,13.47,71700.0,11.6758,11.6932,11.6671,11.6932,71700.0
2009-07-23 14:30:00,13.46,13.47,13.45,13.45,141700.0,11.6845,11.6932,11.6758,11.6758,141700.0
2009-07-23 15:00:00,13.45,13.48,13.44,13.45,208400.0,11.6758,11.7019,11.6671,11.6758,208400.0
2009-07-23 15:30:00,13.45,13.45,13.39,13.4,262100.0,11.6758,11.6758,11.6237,11.6324,262100.0
2009-07-24 09:30:00,13.35,13.56,13.31,13.34,130800.0,11.589,11.7713,11.5543,11.5803,130800.0
2009-07-24 10:00:00,13.34,13.39,13.3,13.39,195400.0,11.5803,11.6237,11.5456,11.6237,195400.0
2009-07-24 10:30:00,13.39,13.39,13.22,13.22,170000.0,11.6237,11.6237,11.4761,11.4761,170000.0
2009-07-24 11:00:00,13.23,13.31,13.22,13.28,43100.0,11.4848,11.5543,11.4761,11.5282,43100.0
2009-07-24 11:30:00,13.29,13.34,13.23,13.25,137500.0,11.5369,11.5803,11.4848,11.5022,137500.0
2009-07-24 12:00:00,13.24,13.26,13.24,13.24,31600.0,11.4935,11.5109,11.4935,11.4935,31600.0
2009-07-24 12:30:00,13.25,13.25,13.24,13.25,9700.0,11.5022,11.5022,11.4935,11.5022,9700.0
2009-07-24 13:00:00,13.24,13.25,13.24,13.25,9100.0,11.4935,11.5022,11.4935,11.5022,9100.0
2009-07-24 13:30:00,13.25,13.26,13.24,13.24,102700.0,11.5022,11.5109,11.4935,11.4935,102700.0
2009-07-24 14:00:00,13.24,13.25,13.24,13.24,27500.0,11.4935,11.5022,11.4935,11.4935,27500.0
2009-07-24 14:30:00,13.25,13.32,13.24,13.32,75200.0,11.5022,11.563,11.4935,11.563,75200.0
2009-07-24 15:00:00,13.32,13.37,13.29,13.36,134700.0,11.563,11.6064,11.5369,11.5977,134700.0
2009-07-24 15:30:00,13.36,13.38,13.32,13.37,223500.0,11.5977,11.615,11.563,11.6064,223500.0
2009-07-27 11:00:00,13.29,13.37,13.28,13.37,51600.0,11.5369,11.6064,11.5282,11.6064,51600.0
2009-07-27 11:30:00,13.37,13.44,13.33,13.33,108000.0,11.6064,11.6671,11.5716,11.5716,108000.0
2009-07-27 12:00:00,13.34,13.34,13.3,13.32,48700.0,11.5803,11.5803,11.5456,11.563,48700.0
2009-07-27 12:30:00,13.32,13.34,13.3,13.32,62500.0,11.563,11.5803,11.5456,11.563,62500.0
2009-07-27 13:00:00,13.31,13.36,13.31,13.32,67900.0,11.5543,11.5977,11.5543,11.563,67900.0
2009-07-27 13:30:00,13.31,13.37,13.31,13.37,65400.0,11.5543,11.6064,11.5543,11.6064,65400.0
2009-07-27 14:00:00,13.37,13.37,13.35,13.36,26100.0,11.6064,11.6064,11.589,11.5977,26100.0
2009-07-27 14:30:00,13.36,13.42,13.35,13.42,45600.0,11.5977,11.6498,11.589,11.6498,45600.0
2009-07-27 15:00:00,13.42,13.42,13.33,13.38,106400.0,11.6498,11.6498,11.5716,11.615,106400.0
2009-07-27 15:30:00,13.38,13.42,13.35,13.4,184800.0,11.615,11.6498,11.589,11.6324,184800.0
2009-07-28 09:30:00,13.34,13.51,13.22,13.5,106800.0,11.5803,11.7279,11.4761,11.7192,106800.0
2009-07-28 10:00:00,13.49,13.49,13.32,13.41,107800.0,11.7105,11.7105,11.563,11.6411,107800.0
2009-07-28 10:30:00,13.41,13.5,13.38,13.5,95200.0,11.6411,11.7192,11.615,11.7192,95200.0
2009-07-28 11:00:00,13.49,13.49,13.3,13.31,193400.0,11.7105,11.7105,11.5456,11.5543,193400.0
2009-07-28 11:30:00,13.32,13.34,13.27,13.34,70700.0,11.563,11.5803,11.5196,11.5803,70700.0
2009-07-28 12:00:00,13.33,13.34,13.27,13.3,111300.0,11.5716,11.5803,11.5196,11.5456,111300.0
2009-07-28 12:30:00,13.3,13.32,13.26,13.28,110100.0,11.5456,11.563,11.5109,11.5282,110100.0
2009-07-28 13:00:00,13.27,13.31,13.23,13.31,73000.0,11.5196,11.5543,11.4848,11.5543,73000.0
2009-07-28 13:30:00,13.31,13.34,13.22,13.34,146300.0,11.5543,11.5803,11.4761,11.5803,146300.0
2009-07-28 14:00:00,13.33,13.37,13.28,13.34,109100.0,11.5716,11.6064,11.5282,11.5803,109100.0
2009-07-28 14:30:00,13.33,13.4,13.31,13.31,118100.0,11.5716,11.6324,11.5543,11.5543,118100.0
2009-07-28 15:00:00,13.31,13.35,13.28,13.31,162500.0,11.5543,11.589,11.5282,11.5543,162500.0
2009-07-28 15:30:00,13.32,13.41,13.29,13.38,269100.0,11.563,11.6411,11.5369,11.615,269100.0
2009-07-29 09:30:00,13.29,13.43,13.26,13.42,91100.0,11.5369,11.6584,11.5109,11.6498,91100.0
2009-07-29 10:00:00,13.41,13.51,13.37,13.43,114300.0,11.6411,11.7279,11.6064,11.6584,114300.0
2009-07-29 10:30:00,13.44,13.45,13.4,13.43,155700.0,11.6671,11.6758,11.6324,11.6584,155700.0
2009-07-29 11:00:00,13.44,13.47,13.35,13.35,185400.0,11.6671,11.6932,11.589,11.589,185400.0
2009-07-29 11:30:00,13.35,13.37,13.3,13.36,210400.0,11.589,11.6064,11.5456,11.5977,210400.0
2009-07-29 12:00:00,13.36,13.38,13.35,13.37,59000.0,11.5977,11.615,11.589,11.6064,59000.0
2009-07-29 12:30:00,13.37,13.39,13.34,13.36,63900.0,11.6064,11.6237,11.5803,11.5977,63900.0
2009-07-29 13:00:00,13.35,13.38,13.32,13.33,164500.0,11.589,11.615,11.563,11.5716,164500.0
2009-07-29 13:30:00,13.33,13.39,13.33,13.37,86400.0,11.5716,11.6237,11.5716,11.6064,86400.0
2009-07-29 14:00:00,13.37,13.43,13.35,13.43,200400.0,11.6064,11.6584,11.589,11.6584,200400.0
2009-07-29 14:30:00,13.42,13.43,13.35,13.38,51600.0,11.6498,11.6584,11.589,11.615,51600.0
2009-07-29 15:00:00,13.37,13.43,13.35,13.43,148400.0,11.6064,11.6584,11.589,11.6584,148400.0
2009-07-29 15:30:00,13.43,13.48,13.42,13.44,198700.0,11.6584,11.7019,11.6498,11.6671,198700.0
2009-07-30 09:30:00,13.51,13.8,13.46,13.77,122300.0,11.7279,11.9796,11.6845,11.9536,122300.0
2009-07-30 10:00:00,13.78,13.83,13.73,13.74,75900.0,11.9623,12.0057,11.9189,11.9276,75900.0
2009-07-30 10:30:00,13.73,13.8,13.71,13.72,67400.0,11.9189,11.9796,11.9015,11.9102,67400.0
2009-07-30 11:00:00,13.72,13.73,13.68,13.69,73700.0,11.9102,11.9189,11.8755,11.8842,73700.0
2009-07-30 11:30:00,13.69,13.75,13.68,13.75,110800.0,11.8842,11.9362,11.8755,11.9362,110800.0
2009-07-30 12:00:00,13.75,13.83,13.73,13.73,122700.0,11.9362,12.0057,11.9189,11.9189,122700.0
2009-07-30 12:30:00,13.73,13.8,13.73,13.75,50600.0,11.9189,11.9796,11.9189,11.9362,50600.0
2009-07-30 13:00:00,13.76,13.8,13.75,13.79,75300.0,11.9449,11.9796,11.9362,11.971,75300.0
2009-07-30 13:30:00,13.79,13.84,13.79,13.8,98500.0,11.971,12.0144,11.971,11.9796,98500.0
2009-07-30 14:00:00,13.79,13.82,13.73,13.74,97000.0,11.971,11.997,11.9189,11.9276,97000.0
2009-07-30 14:30:00,13.74,13.74,13.69,13.71,60800.0,11.9276,11.9276,11.8842,11.9015,60800.0
2009-07-30 15:00:00,13.71,13.77,13.7,13.74,83300.0,11.9015,11.9536,11.8928,11.9276,83300.0
2009-07-30 15:30:00,13.75,13.75,13.68,13.7,362500.0,11.9362,11.9362,11.8755,11.8928,362500.0
2009-07-31 09:30:00,13.69,13.79,13.64,13.65,125900.0,11.8842,11.971,11.8407,11.8494,125900.0
2009-07-31 10:00:00,13.65,13.65,13.55,13.55,128100.0,11.8494,11.8494,11.7626,11.7626,128100.0
2009-07-31 10:30:00,13.55,13.57,13.49,13.54,88700.0,11.7626,11.78,11.7105,11.7539,88700.0
2009-07-31 11:00:00,13.54,13.55,13.5,13.53,70700.0,11.7539,11.7626,11.7192,11.7453,70700.0
2009-07-31 11:30:00,13.52,13.54,13.49,13.53,69600.0,11.7366,11.7539,11.7105,11.7453,69600.0
2009-07-31 12:00:00,13.53,13.53,13.48,13.5,44400.0,11.7453,11.7453,11.7019,11.7192,44400.0
2009-07-31 12:30:00,13.5,13.51,13.45,13.45,45900.0,11.7192,11.7279,11.6758,11.6758,45900.0
2009-07-31 13:00:00,13.45,13.52,13.45,13.51,74600.0,11.6758,11.7366,11.6758,11.7279,74600.0
2009-07-31 13:30:00,13.52,13.58,13.52,13.58,43700.0,11.7366,11.7887,11.7366,11.7887,43700.0
2009-07-31 14:00:00,13.58,13.61,13.54,13.61,142600.0,11.7887,11.8147,11.7539,11.8147,142600.0
2009-07-31 14:30:00,13.6,13.63,13.55,13.6,113800.0,11.806,11.8321,11.7626,11.806,113800.0
2009-07-31 15:00:00,13.61,13.73,13.6,13.71,212000.0,11.8147,11.9189,11.806,11.9015,212000.0
2009-07-31 15:30:00,13.71,13.75,13.64,13.67,1076600.0,11.9015,11.9362,11.8407,11.8668,1076600.0
2009-08-03 09:30:00,13.74,13.76,13.52,13.58,119800.0,11.9276,11.9449,11.7366,11.7887,119800.0
2009-08-03 10:00:00,13.58,13.8,13.58,13.74,196100.0,11.7887,11.9796,11.7887,11.9276,196100.0
2009-08-03 10:30:00,13.74,13.81,13.71,13.71,141600.0,11.9276,11.9883,11.9015,11.9015,141600.0
2009-08-03 11:00:00,13.72,13.72,13.66,13.66,174700.0,11.9102,11.9102,11.8581,11.8581,174700.0
2009-08-03 11:30:00,13.67,13.74,13.65,13.66,153200.0,11.8668,11.9276,11.8494,11.8581,153200.0
2009-08-03 12:00:00,13.65,13.66,13.63,13.66,198000.0,11.8494,11.8581,11.8321,11.8581,198000.0
2009-08-03 12:30:00,13.66,13.68,13.59,13.64,97600.0,11.8581,11.8755,11.7973,11.8407,97600.0
2009-08-03 13:00:00,13.64,13.72,13.64,13.7,158500.0,11.8407,11.9102,11.8407,11.8928,158500.0
2009-08-03 13:30:00,13.71,13.76,13.7,13.74,124200.0,11.9015,11.9449,11.8928,11.9276,124200.0
2009-08-03 14:00:00,13.75,13.84,13.74,13.83,101400.0,11.9362,12.0144,11.9276,12.0057,101400.0
2009-08-03 14:30:00,13.83,13.85,13.77,13.77,105400.0,12.0057,12.023,11.9536,11.9536,105400.0
2009-08-03 15:00:00,13.77,13.8,13.76,13.79,121800.0,11.9536,11.9796,11.9449,11.971,121800.0
2009-08-03 15:30:00,13.78,13.82,13.78,13.81,251400.0,11.9623,11.997,11.9623,11.9883,251400.0
2009-08-04 09:30:00,13.84,13.88,13.77,13.88,100700.0,12.0144,12.0491,11.9536,12.0491,100700.0
2009-08-04 10:00:00,13.89,14.0,13.88,13.99,285800.0,12.0578,12.1533,12.0491,12.1446,285800.0
2009-08-04 10:30:00,13.99,14.12,13.98,14.08,206800.0,12.1446,12.2574,12.1359,12.2227,206800.0
2009-08-04 11:00:00,14.07,14.15,14.07,14.09,186100.0,12.214,12.2835,12.214,12.2314,186100.0
2009-08-04 11:30:00,14.09,14.2,14.08,14.17,170700.0,12.2314,12.3269,12.2227,12.3008,170700.0
2009-08-04 12:00:00,14.18,14.19,14.12,14.14,94600.0,12.3095,12.3182,12.2574,12.2748,94600.0
2009-08-04 12:30:00,14.14,14.22,14.14,14.2,174500.0,12.2748,12.3442,12.2748,12.3269,174500.0
2009-08-04 13:00:00,14.2,14.2,14.11,14.15,106300.0,12.3269,12.3269,12.2487,12.2835,106300.0
2009-08-04 13:30:00,14.16,14.16,14.1,14.16,133400.0,12.2922,12.2922,12.2401,12.2922,133400.0
2009-08-04 14:00:00,14.15,14.16,14.11,14.13,148100.0,12.2835,12.2922,12.2487,12.2661,148100.0
2009-08-04 14:30:00,14.13,14.17,14.09,14.1,160900.0,12.2661,12.3008,12.2314,12.2401,160900.0
2009-08-04 15:00:00,14.09,14.12,14.05,14.07,130700.0,12.2314,12.2574,12.1967,12.214,130700.0
2009-08-04 15:30:00,14.06,14.11,14.05,14.1,169100.0,12.2053,12.2487,12.1967,12.2401,169100.0
2009-08-05 09:30:00,14.15,14.23,14.05,14.1,109000.0,12.2835,12.3529,12.1967,12.2401,109000.0
2009-08-05 10:00:00,14.1,14.1,13.78,13.83,214300.0,12.2401,12.2401,11.9623,12.0057,214300.0
2009-08-05 10:30:00,13.83,13.93,13.82,13.93,125100.0,12.0057,12.0925,11.997,12.0925,125100.0
2009-08-05 11:00:00,13.93,14.01,13.93,14.01,127600.0,12.0925,12.1619,12.0925,12.1619,127600.0
2009-08-05 11:30:00,14.01,14.01,13.95,13.97,105800.0,12.1619,12.1619,12.1099,12.1272,105800.0
2009-08-05 12:00:00,13.96,14.03,13.96,14.02,59300.0,12.1185,12.1793,12.1185,12.1706,59300.0
2009-08-05 12:30:00,14.02,14.03,13.98,14.01,106900.0,12.1706,12.1793,12.1359,12.1619,106900.0
2009-08-05 13:00:00,14.01,14.08,13.99,14.07,185200.0,12.1619,12.2227,12.1446,12.214,185200.0
2009-08-05 13:30:00,14.07,14.09,14.06,14.06,111700.0,12.214,12.2314,12.2053,12.2053,111700.0
2009-08-05 14:00:00,14.06,14.06,14.03,14.03,76200.0,12.2053,12.2053,12.1793,12.1793,76200.0
2009-08-05 14:30:00,14.03,14.11,14.01,14.1,156700.0,12.1793,12.2487,12.1619,12.2401,156700.0
2009-08-05 15:00:00,14.09,14.11,14.06,14.1,77000.0,12.2314,12.2487,12.2053,12.2401,77000.0
2009-08-05 15:30:00,14.11,14.11,14.05,14.06,174200.0,12.2487,12.2487,12.1967,12.2053,174200.0
2009-08-06 09:30:00,14.14,14.27,14.08,14.16,170300.0,12.2748,12.3876,12.2227,12.2922,170300.0
2009-08-06 10:00:00,14.16,14.17,14.05,14.12,167200.0,12.2922,12.3008,12.1967,12.2574,167200.0
2009-08-06 10:30:00,14.11,14.13,14.05,14.05,98900.0,12.2487,12.2661,12.1967,12.1967,98900.0
2009-08-06 11:00:00,14.05,14.11,13.98,13.99,114000.0,12.1967,12.2487,12.1359,12.1446,114000.0
2009-08-06 11:30:00,13.99,13.99,13.93,13.93,94000.0,12.1446,12.1446,12.0925,12.0925,94000.0
2009-08-06 12:00:00,13.94,13.95,13.9,13.92,118000.0,12.1012,12.1099,12.0664,12.0838,118000.0
2009-08-06 12:30:00,13.92,13.99,13.92,13.94,48100.0,12.0838,12.1446,12.0838,12.1012,48100.0
2009-08-06 13:00:00,13.94,13.98,13.93,13.98,49100.0,12.1012,12.1359,12.0925,12.1359,49100.0
2009-08-06 13:30:00,13.98,14.0,13.94,13.96,48600.0,12.1359,12.1533,12.1012,12.1185,48600.0
2009-08-06 14:00:00,13.95,13.97,13.89,13.96,114600.0,12.1099,12.1272,12.0578,12.1185,114600.0
2009-08-06 14:30:00,13.96,14.0,13.95,13.97,70100.0,12.1185,12.1533,12.1099,12.1272,70100.0
2009-08-06 15:00:00,13.98,14.0,13.97,14.0,131000.0,12.1359,12.1533,12.1272,12.1533,131000.0
2009-08-06 15:30:00,14.0,14.07,13.99,14.02,278800.0,12.1533,12.214,12.1446,12.1706,278800.0
2009-08-07 09:30:00,14.18,14.3,14.06,14.2,110000.0,12.3095,12.4137,12.2053,12.3269,110000.0
2009-08-07 10:00:00,14.2,14.23,14.12,14.18,142100.0,12.3269,12.3529,12.2574,12.3095,142100.0
2009-08-07 10:30:00,14.18,14.23,14.14,14.19,332500.0,12.3095,12.3529,12.2748,12.3182,332500.0
2009-08-07 11:00:00,14.2,14.2,14.12,14.15,109800.0,12.3269,12.3269,12.2574,12.2835,109800.0
2009-08-07 11:30:00,14.16,14.16,14.06,14.09,155700.0,12.2922,12.2922,12.2053,12.2314,155700.0
2009-08-07 12:00:00,14.1,14.1,14.06,14.06,74400.0,12.2401,12.2401,12.2053,12.2053,74400.0
2009-08-07 12:30:00,14.07,14.08,14.06,14.08,51600.0,12.214,12.2227,12.2053,12.2227,51600.0
2009-08-07 13:00:00,14.08,14.17,14.07,14.17,68600.0,12.2227,12.3008,12.214,12.3008,68600.0
2009-08-07 13:30:00,14.17,14.18,14.15,14.15,32400.0,12.3008,12.3095,12.2835,12.2835,32400.0
2009-08-07 14:00:00,14.15,14.16,14.09,14.09,81000.0,12.2835,12.2922,12.2314,12.2314,81000.0
2009-08-07 14:30:00,14.09,14.1,14.06,14.06,45100.0,12.2314,12.2401,12.2053,12.2053,45100.0
2009-08-07 15:00:00,14.06,14.07,14.0,14.02,213400.0,12.2053,12.214,12.1533,12.1706,213400.0
2009-08-07 15:30:00,14.03,14.07,14.0,14.05,418700.0,12.1793,12.214,12.1533,12.1967,418700.0
2009-08-10 09:30:00,13.91,14.02,13.87,14.02,87500.0,12.0751,12.1706,12.0404,12.1706,87500.0
2009-08-10 10:00:00,14.02,14.1,13.98,14.1,113900.0,12.1706,12.2401,12.1359,12.2401,113900.0
2009-08-10 10:30:00,14.1,14.12,14.07,14.08,81400.0,12.2401,12.2574,12.214,12.2227,81400.0
2009-08-10 11:00:00,14.08,14.09,14.07,14.07,61500.0,12.2227,12.2314,12.214,12.214,61500.0
2009-08-10 11:30:00,14.08,14.13,14.07,14.11,106600.0,12.2227,12.2661,12.214,12.2487,106600.0
2009-08-10 12:00:00,14.11,14.12,14.07,14.07,41600.0,12.2487,12.2574,12.214,12.214,41600.0
2009-08-10 12:30:00,14.08,14.11,14.06,14.08,69600.0,12.2227,12.2487,12.2053,12.2227,69600.0
2009-08-10 13:00:00,14.08,14.08,14.06,14.07,65600.0,12.2227,12.2227,12.2053,12.214,65600.0
2009-08-10 13:30:00,14.08,14.11,14.07,14.1,66200.0,12.2227,12.2487,12.214,12.2401,66200.0
2009-08-10 14:00:00,14.09,14.1,14.04,14.07,69900.0,12.2314,12.2401,12.188,12.214,69900.0
2009-08-10 14:30:00,14.07,14.1,14.06,14.09,53200.0,12.214,12.2401,12.2053,12.2314,53200.0
2009-08-10 15:00:00,14.1,14.13,14.09,14.11,59100.0,12.2401,12.2661,12.2314,12.2487,59100.0
2009-08-10 15:30:00,14.11,14.17,14.09,14.17,411900.0,12.2487,12.3008,12.2314,12.3008,411900.0
2009-08-11 09:30:00,14.1,14.1,13.94,13.99,209300.0,12.2401,12.2401,12.1012,12.1446,209300.0
2009-08-11 10:00:00,13.99,14.0,13.87,13.88,101900.0,12.1446,12.1533,12.0404,12.0491,101900.0
2009-08-11 10:30:00,13.88,13.9,13.83,13.88,99100.0,12.0491,12.0664,12.0057,12.0491,99100.0
2009-08-11 11:00:00,13.88,13.89,13.85,13.85,77900.0,12.0491,12.0578,12.023,12.023,77900.0
2009-08-11 11:30:00,13.86,13.87,13.86,13.86,61100.0,12.0317,12.0404,12.0317,12.0317,61100.0
2009-08-11 12:00:00,13.86,13.87,13.82,13.82,173700.0,12.0317,12.0404,11.997,11.997,173700.0
2009-08-11 12:30:00,13.82,13.86,13.82,13.82,109400.0,11.997,12.0317,11.997,11.997,109400.0
2009-08-11 13:00:00,13.83,13.88,13.82,13.88,79500.0,12.0057,12.0491,11.997,12.0491,79500.0
2009-08-11 13:30:00,13.88,13.93,13.86,13.93,138800.0,12.0491,12.0925,12.0317,12.0925,138800.0
2009-08-11 14:00:00,13.93,13.95,13.9,13.93,114500.0,12.0925,12.1099,12.0664,12.0925,114500.0
2009-08-11 14:30:00,13.93,13.93,13.91,13.92,50500.0,12.0925,12.0925,12.0751,12.0838,50500.0
2009-08-11 15:00:00,13.91,13.96,13.91,13.92,64100.0,12.0751,12.1185,12.0751,12.0838,64100.0
2009-08-11 15:30:00,13.92,13.99,13.92,13.95,369300.0,12.0838,12.1446,12.0838,12.1099,369300.0
2009-08-12 09:30:00,13.87,13.95,13.86,13.92,44200.0,12.0404,12.1099,12.0317,12.0838,44200.0
2009-08-12 10:00:00,13.92,14.02,13.92,14.02,46900.0,12.0838,12.1706,12.0838,12.1706,46900.0
2009-08-12 10:30:00,14.01,14.09,14.0,14.05,63900.0,12.1619,12.2314,12.1533,12.1967,63900.0
2009-08-12 11:00:00,14.05,14.05,13.99,14.0,39900.0,12.1967,12.1967,12.1446,12.1533,39900.0
2009-08-12 11:30:00,13.99,14.01,13.98,14.01,43900.0,12.1446,12.1619,12.1359,12.1619,43900.0
2009-08-12 12:00:00,14.0,14.02,14.0,14.01,41500.0,12.1533,12.1706,12.1533,12.1619,41500.0
2009-08-12 12:30:00,14.02,14.06,14.0,14.05,41800.0,12.1706,12.2053,12.1533,12.1967,41800.0
2009-08-12 13:00:00,14.04,14.09,14.04,14.08,64900.0,12.188,12.2314,12.188,12.2227,64900.0
2009-08-12 13:30:00,14.07,14.09,14.04,14.08,56000.0,12.214,12.2314,12.188,12.2227,56000.0
2009-08-12 14:00:00,14.09,14.13,14.05,14.06,174800.0,12.2314,12.2661,12.1967,12.2053,174800.0
2009-08-12 14:30:00,14.06,14.25,14.05,14.2,223300.0,12.2053,12.3703,12.1967,12.3269,223300.0
2009-08-12 15:00:00,14.22,14.24,14.14,14.2,110800.0,12.3442,12.3616,12.2748,12.3269,110800.0
2009-08-12 15:30:00,14.19,14.22,14.14,14.15,625000.0,12.3182,12.3442,12.2748,12.2835,625000.0
2009-08-13 09:30:00,14.1,14.21,13.9,13.96,106100.0,12.2401,12.3356,12.0664,12.1185,106100.0
2009-08-13 10:00:00,13.96,13.97,13.89,13.97,134000.0,12.1185,12.1272,12.0578,12.1272,134000.0
2009-08-13 10:30:00,13.97,14.17,13.96,14.15,152800.0,12.1272,12.3008,12.1185,12.2835,152800.0
2009-08-13 11:00:00,14.15,14.16,14.01,14.01,210100.0,12.2835,12.2922,12.1619,12.1619,210100.0
2009-08-13 11:30:00,14.01,14.03,13.98,14.03,206200.0,12.1619,12.1793,12.1359,12.1793,206200.0
2009-08-13 12:00:00,14.04,14.06,14.02,14.03,229800.0,12.188,12.2053,12.1706,12.1793,229800.0
2009-08-13 12:30:00,14.04,14.07,14.02,14.07,190700.0,12.188,12.214,12.1706,12.214,190700.0
2009-08-13 13:00:00,14.07,14.14,14.07,14.1,117000.0,12.214,12.2748,12.214,12.2401,117000.0
2009-08-13 13:30:00,14.1,14.12,14.08,14.11,83800.0,12.2401,12.2574,12.2227,12.2487,83800.0
2009-08-13 14:00:00,14.1,14.13,14.09,14.13,128900.0,12.2401,12.2661,12.2314,12.2661,128900.0
2009-08-13 14:30:00,14.12,14.25,14.12,14.22,284600.0,12.2574,12.3703,12.2574,12.3442,284600.0
2009-08-13 15:00:00,14.22,14.29,14.21,14.26,197200.0,12.3442,12.405,12.3356,12.379,197200.0
2009-08-13 15:30:00,14.26,14.36,14.22,14.34,770300.0,12.379,12.4658,12.3442,12.4484,770300.0
2009-08-14 09:30:00,14.31,14.68,14.21,14.54,303700.0,12.4224,12.7436,12.3356,12.622,303700.0
2009-08-14 10:00:00,14.54,14.54,14.28,14.36,214900.0,12.622,12.622,12.3963,12.4658,214900.0
2009-08-14 10:30:00,14.37,14.51,14.35,14.47,286600.0,12.4745,12.596,12.4571,12.5613,286600.0
2009-08-14 11:00:00,14.47,14.54,14.44,14.47,144500.0,12.5613,12.622,12.5352,12.5613,144500.0
2009-08-14 11:30:00,14.46,14.51,14.4,14.4,216500.0,12.5526,12.596,12.5005,12.5005,216500.0
2009-08-14 12:00:00,14.4,14.43,14.34,14.43,142800.0,12.5005,12.5265,12.4484,12.5265,142800.0
2009-08-14 12:30:00,14.42,14.45,14.37,14.39,154800.0,12.5179,12.5439,12.4745,12.4918,154800.0
2009-08-14 13:00:00,14.4,14.4,14.35,14.4,108800.0,12.5005,12.5005,12.4571,12.5005,108800.0
2009-08-14 13:30:00,14.4,14.42,14.37,14.39,197800.0,12.5005,12.5179,12.4745,12.4918,197800.0
2009-08-14 14:00:00,14.4,14.43,14.38,14.42,239400.0,12.5005,12.5265,12.4831,12.5179,239400.0
2009-08-14 14:30:00,14.42,14.47,14.39,14.45,189300.0,12.5179,12.5613,12.4918,12.5439,189300.0
2009-08-14 15:00:00,14.45,14.56,14.45,14.5,361800.0,12.5439,12.6394,12.5439,12.5873,361800.0
2009-08-14 15:30:00,14.5,14.59,14.47,14.56,541700.0,12.5873,12.6654,12.5613,12.6394,541700.0
2009-08-17 09:30:00,14.28,14.49,14.24,14.32,121300.0,12.3963,12.5786,12.3616,12.431,121300.0
2009-08-17 10:00:00,14.31,14.42,14.31,14.36,167200.0,12.4224,12.5179,12.4224,12.4658,167200.0
2009-08-17 10:30:00,14.36,14.37,14.29,14.29,113500.0,12.4658,12.4745,12.405,12.405,113500.0
2009-08-17 11:00:00,14.29,14.34,14.26,14.34,113200.0,12.405,12.4484,12.379,12.4484,113200.0
2009-08-17 11:30:00,14.34,14.41,14.31,14.41,94400.0,12.4484,12.5092,12.4224,12.5092,94400.0
2009-08-17 12:00:00,14.4,14.41,14.35,14.35,73000.0,12.5005,12.5092,12.4571,12.4571,73000.0
2009-08-17 12:30:00,14.36,14.37,14.33,14.37,76000.0,12.4658,12.4745,12.4397,12.4745,76000.0
2009-08-17 13:00:00,14.37,14.43,14.35,14.42,136900.0,12.4745,12.5265,12.4571,12.5179,136900.0
2009-08-17 13:30:00,14.42,14.43,14.37,14.41,119700.0,12.5179,12.5265,12.4745,12.5092,119700.0
2009-08-17 14:00:00,14.4,14.45,14.4,14.45,77700.0,12.5005,12.5439,12.5005,12.5439,77700.0
2009-08-17 14:30:00,14.45,14.45,14.4,14.42,124600.0,12.5439,12.5439,12.5005,12.5179,124600.0
2009-08-17 15:00:00,14.41,14.46,14.4,14.42,226600.0,12.5092,12.5526,12.5005,12.5179,226600.0
2009-08-17 15:30:00,14.42,14.42,14.36,14.41,547400.0,12.5179,12.5179,12.4658,12.5092,547400.0
2009-08-18 09:30:00,14.41,14.65,14.41,14.53,191200.0,12.5092,12.7175,12.5092,12.6133,191200.0
2009-08-18 10:00:00,14.53,14.75,14.53,14.56,205000.0,12.6133,12.8043,12.6133,12.6394,205000.0
2009-08-18 10:30:00,14.55,14.56,14.48,14.49,194200.0,12.6307,12.6394,12.5699,12.5786,194200.0
2009-08-18 11:00:00,14.49,14.49,14.43,14.45,135000.0,12.5786,12.5786,12.5265,12.5439,135000.0
2009-08-18 11:30:00,14.44,14.44,14.32,14.33,137900.0,12.5352,12.5352,12.431,12.4397,137900.0
2009-08-18 12:00:00,14.33,14.33,14.19,14.2,209800.0,12.4397,12.4397,12.3182,12.3269,209800.0
2009-08-18 12:30:00,14.21,14.21,14.16,14.17,152200.0,12.3356,12.3356,12.2922,12.3008,152200.0
2009-08-18 13:00:00,14.18,14.18,14.09,14.1,98600.0,12.3095,12.3095,12.2314,12.2401,98600.0
2009-08-18 13:30:00,14.09,14.1,14.03,14.04,191400.0,12.2314,12.2401,12.1793,12.188,191400.0
2009-08-18 14:00:00,14.04,14.08,14.03,14.05,122700.0,12.188,12.2227,12.1793,12.1967,122700.0
2009-08-18 14:30:00,14.05,14.05,14.0,14.02,200100.0,12.1967,12.1967,12.1533,12.1706,200100.0
2009-08-18 15:00:00,14.03,14.03,13.89,13.9,330300.0,12.1793,12.1793,12.0578,12.0664,330300.0
2009-08-18 15:30:00,13.89,13.95,13.87,13.95,657100.0,12.0578,12.1099,12.0404,12.1099,657100.0
2009-08-19 09:30:00,13.84,13.91,13.69,13.86,320500.0,12.0144,12.0751,11.8842,12.0317,320500.0
2009-08-19 10:00:00,13.87,13.89,13.84,13.87,232300.0,12.0404,12.0578,12.0144,12.0404,232300.0
2009-08-19 10:30:00,13.87,13.94,13.87,13.88,174900.0,12.0404,12.1012,12.0404,12.0491,174900.0
2009-08-19 11:00:00,13.88,13.88,13.83,13.86,187200.0,12.0491,12.0491,12.0057,12.0317,187200.0
2009-08-19 11:30:00,13.87,13.89,13.8,13.8,178500.0,12.0404,12.0578,11.9796,11.9796,178500.0
2009-08-19 12:00:00,13.79,13.81,13.77,13.8,143200.0,11.971,11.9883,11.9536,11.9796,143200.0
2009-08-19 12:30:00,13.8,13.83,13.79,13.82,102100.0,11.9796,12.0057,11.971,11.997,102100.0
2009-08-19 13:00:00,13.82,13.83,13.82,13.83,64000.0,11.997,12.0057,11.997,12.0057,64000.0
2009-08-19 13:30:00,13.83,13.84,13.8,13.84,165500.0,12.0057,12.0144,11.9796,12.0144,165500.0
2009-08-19 14:00:00,13.83,13.92,13.83,13.9,196700.0,12.0057,12.0838,12.0057,12.0664,196700.0
2009-08-19 14:30:00,13.9,13.91,13.88,13.9,115900.0,12.0664,12.0751,12.0491,12.0664,115900.0
2009-08-19 15:00:00,13.9,13.91,13.81,13.85,170400.0,12.0664,12.0751,11.9883,12.023,170400.0
2009-08-19 15:30:00,13.85,13.89,13.83,13.88,500200.0,12.023,12.0578,12.0057,12.0491,500200.0
2009-08-20 09:30:00,13.87,14.15,13.79,14.15,161300.0,12.0404,12.2835,11.971,12.2835,161300.0
2009-08-20 10:00:00,14.15,14.16,14.02,14.06,135900.0,12.2835,12.2922,12.1706,12.2053,135900.0
2009-08-20 10:30:00,14.06,14.19,14.06,14.13,215500.0,12.2053,12.3182,12.2053,12.2661,215500.0
2009-08-20 11:00:00,14.12,14.12,14.09,14.1,94300.0,12.2574,12.2574,12.2314,12.2401,94300.0
2009-08-20 11:30:00,14.1,14.11,14.09,14.1,52200.0,12.2401,12.2487,12.2314,12.2401,52200.0
2009-08-20 12:00:00,14.11,14.12,14.09,14.12,64900.0,12.2487,12.2574,12.2314,12.2574,64900.0
2009-08-20 12:30:00,14.12,14.13,14.1,14.13,69200.0,12.2574,12.2661,12.2401,12.2661,69200.0
2009-08-20 13:00:00,14.13,14.17,14.12,14.16,218500.0,12.2661,12.3008,12.2574,12.2922,218500.0
2009-08-20 13:30:00,14.17,14.23,14.16,14.2,120600.0,12.3008,12.3529,12.2922,12.3269,120600.0
2009-08-20 14:00:00,14.19,14.19,14.16,14.18,82600.0,12.3182,12.3182,12.2922,12.3095,82600.0
2009-08-20 14:30:00,14.19,14.19,14.17,14.17,102600.0,12.3182,12.3182,12.3008,12.3008,102600.0
2009-08-20 15:00:00,14.18,14.25,14.17,14.23,156400.0,12.3095,12.3703,12.3008,12.3529,156400.0
2009-08-20 15:30:00,14.23,14.25,14.21,14.22,418200.0,12.3529,12.3703,12.3356,12.3442,418200.0
2009-08-21 09:30:00,14.34,14.61,14.19,14.61,397300.0,12.4484,12.6828,12.3182,12.6828,397300.0
2009-08-21 10:00:00,14.61,14.8,14.61,14.74,183800.0,12.6828,12.8477,12.6828,12.7956,183800.0
2009-08-21 10:30:00,14.74,14.8,14.74,14.8,129200.0,12.7956,12.8477,12.7956,12.8477,129200.0
2009-08-21 11:00:00,14.79,14.85,14.79,14.81,137300.0,12.839,12.8911,12.839,12.8564,137300.0
2009-08-21 11:30:00,14.8,14.84,14.78,14.83,84800.0,12.8477,12.8825,12.8304,12.8738,84800.0
2009-08-21 12:00:00,14.84,14.84,14.74,14.76,121700.0,12.8825,12.8825,12.7956,12.813,121700.0
2009-08-21 12:30:00,14.77,14.78,14.76,14.77,48700.0,12.8217,12.8304,12.813,12.8217,48700.0
2009-08-21 13:00:00,14.77,14.79,14.76,14.79,151000.0,12.8217,12.839,12.813,12.839,151000.0
2009-08-21 13:30:00,14.79,14.83,14.78,14.81,92600.0,12.839,12.8738,12.8304,12.8564,92600.0
2009-08-21 14:00:00,14.8,14.81,14.79,14.8,91400.0,12.8477,12.8564,12.839,12.8477,91400.0
2009-08-21 14:30:00,14.8,14.84,14.79,14.81,225000.0,12.8477,12.8825,12.839,12.8564,225000.0
2009-08-21 15:00:00,14.81,14.85,14.79,14.79,149100.0,12.8564,12.8911,12.839,12.839,149100.0
2009-08-21 15:30:00,14.79,14.83,14.79,14.81,314000.0,12.839,12.8738,12.839,12.8564,314000.0
2009-08-24 09:30:00,14.93,14.98,14.86,14.88,219600.0,12.9606,13.004,12.8998,12.9172,219600.0
2009-08-24 10:00:00,14.88,14.89,14.82,14.86,137000.0,12.9172,12.9259,12.8651,12.8998,137000.0
2009-08-24 10:30:00,14.86,14.91,14.85,14.9,117500.0,12.8998,12.9432,12.8911,12.9345,117500.0
2009-08-24 11:00:00,14.9,14.92,14.88,14.9,110200.0,12.9345,12.9519,12.9172,12.9345,110200.0
2009-08-24 11:30:00,14.89,14.98,14.89,14.94,140300.0,12.9259,13.004,12.9259,12.9693,140300.0
2009-08-24 12:00:00,14.94,14.95,14.91,14.91,58900.0,12.9693,12.9779,12.9432,12.9432,58900.0
2009-08-24 12:30:00,14.91,14.94,14.9,14.9,134900.0,12.9432,12.9693,12.9345,12.9345,134900.0
2009-08-24 13:00:00,14.9,14.91,14.81,14.86,240100.0,12.9345,12.9432,12.8564,12.8998,240100.0
2009-08-24 13:30:00,14.85,14.92,14.83,14.9,145400.0,12.8911,12.9519,12.8738,12.9345,145400.0
2009-08-24 14:00:00,14.9,14.93,14.9,14.9,146700.0,12.9345,12.9606,12.9345,12.9345,146700.0
2009-08-24 14:30:00,14.9,14.94,14.9,14.93,192000.0,12.9345,12.9693,12.9345,12.9606,192000.0
2009-08-24 15:00:00,14.92,14.94,14.88,14.93,241300.0,12.9519,12.9693,12.9172,12.9606,241300.0
2009-08-24 15:30:00,14.93,14.97,14.92,14.97,299400.0,12.9606,12.9953,12.9519,12.9953,299400.0
2009-08-25 09:30:00,14.9,15.06,14.88,15.06,156200.0,12.9345,13.0734,12.9172,13.0734,156200.0
2009-08-25 10:00:00,15.06,15.13,14.93,14.96,185600.0,13.0734,13.1342,12.9606,12.9866,185600.0
2009-08-25 10:30:00,14.95,15.04,14.95,14.99,93000.0,12.9779,13.0561,12.9779,13.0127,93000.0
2009-08-25 11:00:00,14.99,15.01,14.97,15.0,125700.0,13.0127,13.03,12.9953,13.0213,125700.0
2009-08-25 11:30:00,15.01,15.05,14.99,15.0,168500.0,13.03,13.0648,13.0127,13.0213,168500.0
2009-08-25 12:00:00,15.01,15.04,15.0,15.02,101700.0,13.03,13.0561,13.0213,13.0387,101700.0
2009-08-25 12:30:00,15.03,15.04,15.01,15.02,78300.0,13.0474,13.0561,13.03,13.0387,78300.0
2009-08-25 13:00:00,15.02,15.02,14.97,15.0,161700.0,13.0387,13.0387,12.9953,13.0213,161700.0
2009-08-25 13:30:00,15.0,15.02,14.99,15.01,104000.0,13.0213,13.0387,13.0127,13.03,104000.0
2009-08-25 14:00:00,15.01,15.03,14.98,15.03,111100.0,13.03,13.0474,13.004,13.0474,111100.0
2009-08-25 14:30:00,15.03,15.03,14.99,15.0,165600.0,13.0474,13.0474,13.0127,13.0213,165600.0
2009-08-25 15:00:00,15.01,15.02,14.99,15.02,232900.0,13.03,13.0387,13.0127,13.0387,232900.0
2009-08-25 15:30:00,15.02,15.02,14.98,15.0,956500.0,13.0387,13.0387,13.004,13.0213,956500.0
2009-08-26 09:30:00,15.0,15.2,15.0,15.1,240600.0,13.0213,13.195,13.0213,13.1082,240600.0
2009-08-26 10:00:00,15.11,15.17,15.03,15.11,419000.0,13.1168,13.1689,13.0474,13.1168,419000.0
2009-08-26 10:30:00,15.11,15.11,15.0,15.0,190600.0,13.1168,13.1168,13.0213,13.0213,190600.0
2009-08-26 11:00:00,15.01,15.04,15.0,15.0,107300.0,13.03,13.0561,13.0213,13.0213,107300.0
2009-08-26 11:30:00,15.0,15.05,14.99,15.02,180900.0,13.0213,13.0648,13.0127,13.0387,180900.0
2009-08-26 12:00:00,15.02,15.04,15.0,15.01,41300.0,13.0387,13.0561,13.0213,13.03,41300.0
2009-08-26 12:30:00,15.0,15.01,14.93,15.0,117900.0,13.0213,13.03,12.9606,13.0213,117900.0
2009-08-26 13:00:00,15.0,15.04,14.99,15.03,75700.0,13.0213,13.0561,13.0127,13.0474,75700.0
2009-08-26 13:30:00,15.03,15.07,15.03,15.05,87400.0,13.0474,13.0821,13.0474,13.0648,87400.0
2009-08-26 14:00:00,15.06,15.07,15.03,15.05,126200.0,13.0734,13.0821,13.0474,13.0648,126200.0
2009-08-26 14:30:00,15.05,15.06,15.0,15.01,146900.0,13.0648,13.0734,13.0213,13.03,146900.0
2009-08-26 15:00:00,15.01,15.03,14.99,15.03,117200.0,13.03,13.0474,13.0127,13.0474,117200.0
2009-08-26 15:30:00,15.02,15.03,14.99,15.02,300300.0,13.0387,13.0474,13.0127,13.0387,300300.0
2009-08-27 09:30:00,14.93,14.97,14.57,14.72,288000.0,12.9606,12.9953,12.6481,12.7783,288000.0
2009-08-27 10:00:00,14.72,14.77,14.69,14.76,73700.0,12.7783,12.8217,12.7522,12.813,73700.0
2009-08-27 10:30:00,14.76,14.78,14.69,14.74,155900.0,12.813,12.8304,12.7522,12.7956,155900.0
2009-08-27 11:00:00,14.74,14.81,14.73,14.81,111200.0,12.7956,12.8564,12.787,12.8564,111200.0
2009-08-27 11:30:00,14.8,14.81,14.78,14.8,48800.0,12.8477,12.8564,12.8304,12.8477,48800.0
2009-08-27 12:00:00,14.8,14.81,14.77,14.8,53300.0,12.8477,12.8564,12.8217,12.8477,53300.0
2009-08-27 12:30:00,14.8,14.81,14.78,14.78,73200.0,12.8477,12.8564,12.8304,12.8304,73200.0
2009-08-27 13:00:00,14.78,14.79,14.78,14.78,36500.0,12.8304,12.839,12.8304,12.8304,36500.0
2009-08-27 13:30:00,14.78,14.84,14.78,14.82,133800.0,12.8304,12.8825,12.8304,12.8651,133800.0
2009-08-27 14:00:00,14.81,14.85,14.81,14.84,45100.0,12.8564,12.8911,12.8564,12.8825,45100.0
2009-08-27 14:30:00,14.84,14.87,14.84,14.87,66800.0,12.8825,12.9085,12.8825,12.9085,66800.0
2009-08-27 15:00:00,14.87,14.87,14.8,14.8,179600.0,12.9085,12.9085,12.8477,12.8477,179600.0
2009-08-27 15:30:00,14.8,14.85,14.8,14.81,255800.0,12.8477,12.8911,12.8477,12.8564,255800.0
2009-08-28 09:30:00,14.87,15.13,14.81,15.06,183000.0,12.9085,13.1342,12.8564,13.0734,183000.0
2009-08-28 10:00:00,15.06,15.1,14.9,14.95,145300.0,13.0734,13.1082,12.9345,12.9779,145300.0
2009-08-28 10:30:00,14.95,15.04,14.94,15.03,84900.0,12.9779,13.0561,12.9693,13.0474,84900.0
2009-08-28 11:00:00,15.02,15.02,14.94,14.99,55200.0,13.0387,13.0387,12.9693,13.0127,55200.0
2009-08-28 11:30:00,14.99,15.0,14.98,14.99,64500.0,13.0127,13.0213,13.004,13.0127,64500.0
2009-08-28 12:00:00,14.99,15.09,14.99,15.07,104300.0,13.0127,13.0995,13.0127,13.0821,104300.0
2009-08-28 12:30:00,15.06,15.09,14.99,14.99,55800.0,13.0734,13.0995,13.0127,13.0127,55800.0
2009-08-28 13:00:00,14.99,15.05,14.99,15.05,77600.0,13.0127,13.0648,13.0127,13.0648,77600.0
2009-08-28 13:30:00,15.04,15.06,15.02,15.06,122400.0,13.0561,13.0734,13.0387,13.0734,122400.0
2009-08-28 14:00:00,15.05,15.1,15.03,15.08,157400.0,13.0648,13.1082,13.0474,13.0908,157400.0
2009-08-28 14:30:00,15.08,15.13,15.05,15.12,111900.0,13.0908,13.1342,13.0648,13.1255,111900.0
2009-08-28 15:00:00,15.12,15.14,15.08,15.12,92200.0,13.1255,13.1429,13.0908,13.1255,92200.0
2009-08-28 15:30:00,15.12,15.13,15.08,15.09,479700.0,13.1255,13.1342,13.0908,13.0995,479700.0
2009-08-31 09:30:00,15.0,15.08,14.94,15.01,109400.0,13.0213,13.0908,12.9693,13.03,109400.0
2009-08-31 10:00:00,15.01,15.02,14.91,14.94,101200.0,13.03,13.0387,12.9432,12.9693,101200.0
2009-08-31 10:30:00,14.95,15.01,14.93,14.94,72600.0,12.9779,13.03,12.9606,12.9693,72600.0
2009-08-31 11:00:00,14.94,14.95,14.86,14.86,47700.0,12.9693,12.9779,12.8998,12.8998,47700.0
2009-08-31 11:30:00,14.86,14.91,14.85,14.85,38700.0,12.8998,12.9432,12.8911,12.8911,38700.0
2009-08-31 12:00:00,14.86,14.88,14.84,14.85,32000.0,12.8998,12.9172,12.8825,12.8911,32000.0
2009-08-31 12:30:00,14.85,14.86,14.85,14.85,24200.0,12.8911,12.8998,12.8911,12.8911,24200.0
2009-08-31 13:00:00,14.86,14.88,14.83,14.84,63000.0,12.8998,12.9172,12.8738,12.8825,63000.0
2009-08-31 13:30:00,14.83,14.86,14.83,14.85,32800.0,12.8738,12.8998,12.8738,12.8911,32800.0
2009-08-31 14:00:00,14.86,14.87,14.85,14.87,41500.0,12.8998,12.9085,12.8911,12.9085,41500.0
2009-08-31 14:30:00,14.87,14.9,14.86,14.87,55700.0,12.9085,12.9345,12.8998,12.9085,55700.0
2009-08-31 15:00:00,14.87,14.87,14.78,14.84,96600.0,12.9085,12.9085,12.8304,12.8825,96600.0
2009-08-31 15:30:00,14.84,14.85,14.78,14.8,382100.0,12.8825,12.8911,12.8304,12.8477,382100.0
2009-09-01 09:30:00,14.71,15.0,14.71,14.98,151800.0,12.7696,13.0213,12.7696,13.004,151800.0
2009-09-01 10:00:00,14.98,15.1,14.86,14.89,183000.0,13.004,13.1082,12.8998,12.9259,183000.0
2009-09-01 10:30:00,14.9,14.95,14.78,14.78,72200.0,12.9345,12.9779,12.8304,12.8304,72200.0
2009-09-01 11:00:00,14.78,14.78,14.58,14.59,132500.0,12.8304,12.8304,12.6568,12.6654,132500.0
2009-09-01 11:30:00,14.58,14.59,14.47,14.49,128000.0,12.6568,12.6654,12.5613,12.5786,128000.0
2009-09-01 12:00:00,14.49,14.52,14.43,14.45,65800.0,12.5786,12.6047,12.5265,12.5439,65800.0
2009-09-01 12:30:00,14.45,14.46,14.41,14.46,60500.0,12.5439,12.5526,12.5092,12.5526,60500.0
2009-09-01 13:00:00,14.46,14.46,14.39,14.42,82600.0,12.5526,12.5526,12.4918,12.5179,82600.0
2009-09-01 13:30:00,14.42,14.46,14.39,14.46,133000.0,12.5179,12.5526,12.4918,12.5526,133000.0
2009-09-01 14:00:00,14.46,14.46,14.43,14.46,59200.0,12.5526,12.5526,12.5265,12.5526,59200.0
2009-09-01 14:30:00,14.45,14.46,14.39,14.43,142500.0,12.5439,12.5526,12.4918,12.5265,142500.0
2009-09-01 15:00:00,14.43,14.45,14.41,14.41,145400.0,12.5265,12.5439,12.5092,12.5092,145400.0
2009-09-01 15:30:00,14.42,14.51,14.41,14.45,368000.0,12.5179,12.596,12.5092,12.5439,368000.0
2009-09-02 09:30:00,14.46,14.72,14.36,14.63,298000.0,12.5526,12.7783,12.4658,12.7002,298000.0
2009-09-02 10:00:00,14.63,14.68,14.5,14.55,168100.0,12.7002,12.7436,12.5873,12.6307,168100.0
2009-09-02 10:30:00,14.55,14.63,14.47,14.63,118700.0,12.6307,12.7002,12.5613,12.7002,118700.0
2009-09-02 11:00:00,14.63,14.65,14.54,14.62,84400.0,12.7002,12.7175,12.622,12.6915,84400.0
2009-09-02 11:30:00,14.63,14.63,14.57,14.59,47900.0,12.7002,12.7002,12.6481,12.6654,47900.0
2009-09-02 12:00:00,14.59,14.61,14.54,14.61,60000.0,12.6654,12.6828,12.622,12.6828,60000.0
2009-09-02 12:30:00,14.61,14.67,14.6,14.67,69600.0,12.6828,12.7349,12.6741,12.7349,69600.0
2009-09-02 13:00:00,14.67,14.71,14.62,14.71,96200.0,12.7349,12.7696,12.6915,12.7696,96200.0
2009-09-02 13:30:00,14.7,14.78,14.67,14.74,99700.0,12.7609,12.8304,12.7349,12.7956,99700.0
2009-09-02 14:00:00,14.73,14.76,14.71,14.74,72900.0,12.787,12.813,12.7696,12.7956,72900.0
2009-09-02 14:30:00,14.74,14.78,14.73,14.73,118200.0,12.7956,12.8304,12.787,12.787,118200.0
2009-09-02 15:00:00,14.72,14.77,14.7,14.75,172400.0,12.7783,12.8217,12.7609,12.8043,172400.0
2009-09-02 15:30:00,14.74,14.76,14.68,14.68,351700.0,12.7956,12.813,12.7436,12.7436,351700.0
2009-09-03 09:30:00,14.68,14.78,14.63,14.76,178900.0,12.7436,12.8304,12.7002,12.813,178900.0
2009-09-03 10:00:00,14.76,14.8,14.56,14.62,222400.0,12.813,12.8477,12.6394,12.6915,222400.0
2009-09-03 10:30:00,14.62,14.66,14.53,14.65,122000.0,12.6915,12.7262,12.6133,12.7175,122000.0
2009-09-03 11:00:00,14.65,14.76,14.65,14.76,131400.0,12.7175,12.813,12.7175,12.813,131400.0
2009-09-03 11:30:00,14.75,14.83,14.75,14.81,121700.0,12.8043,12.8738,12.8043,12.8564,121700.0
2009-09-03 12:00:00,14.81,14.89,14.81,14.88,88900.0,12.8564,12.9259,12.8564,12.9172,88900.0
2009-09-03 12:30:00,14.89,14.95,14.87,14.93,137400.0,12.9259,12.9779,12.9085,12.9606,137400.0
2009-09-03 13:00:00,14.92,15.03,14.9,14.97,204700.0,12.9519,13.0474,12.9345,12.9953,204700.0
2009-09-03 13:30:00,14.96,14.97,14.93,14.94,79700.0,12.9866,12.9953,12.9606,12.9693,79700.0
2009-09-03 14:00:00,14.93,14.99,14.93,14.98,191500.0,12.9606,13.0127,12.9606,13.004,191500.0
2009-09-03 14:30:00,14.97,15.01,14.96,15.0,141200.0,12.9953,13.03,12.9866,13.0213,141200.0
2009-09-03 15:00:00,15.0,15.01,14.99,15.0,177700.0,13.0213,13.03,13.0127,13.0213,177700.0
2009-09-03 15:30:00,15.01,15.04,14.96,15.0,795800.0,13.03,13.0561,12.9866,13.0213,795800.0
2009-09-04 09:30:00,15.0,15.1,14.91,14.91,207200.0,13.0213,13.1082,12.9432,12.9432,207200.0
2009-09-04 10:00:00,14.91,15.03,14.88,15.02,186500.0,12.9432,13.0474,12.9172,13.0387,186500.0
2009-09-04 10:30:00,15.02,15.06,14.99,15.06,171500.0,13.0387,13.0734,13.0127,13.0734,171500.0
2009-09-04 11:00:00,15.05,15.11,15.02,15.06,118700.0,13.0648,13.1168,13.0387,13.0734,118700.0
2009-09-04 11:30:00,15.06,15.19,15.04,15.18,162300.0,13.0734,13.1863,13.0561,13.1776,162300.0
2009-09-04 12:00:00,15.19,15.26,15.17,15.25,70300.0,13.1863,13.2471,13.1689,13.2384,70300.0
2009-09-04 12:30:00,15.25,15.26,15.21,15.23,62400.0,13.2384,13.2471,13.2036,13.221,62400.0
2009-09-04 13:00:00,15.23,15.24,15.17,15.24,74600.0,13.221,13.2297,13.1689,13.2297,74600.0
2009-09-04 13:30:00,15.23,15.26,15.23,15.23,82900.0,13.221,13.2471,13.221,13.221,82900.0
2009-09-04 14:00:00,15.23,15.26,15.23,15.25,136800.0,13.221,13.2471,13.221,13.2384,136800.0
2009-09-04 14:30:00,15.25,15.25,15.2,15.2,110500.0,13.2384,13.2384,13.195,13.195,110500.0
2009-09-04 15:00:00,15.21,15.22,15.14,15.16,153800.0,13.2036,13.2123,13.1429,13.1602,153800.0
2009-09-04 15:30:00,15.16,15.26,15.15,15.25,710200.0,13.1602,13.2471,13.1516,13.2384,710200.0
2009-09-08 09:30:00,15.33,15.53,15.32,15.32,322900.0,13.3078,13.4814,13.2991,13.2991,322900.0
2009-09-08 10:00:00,15.34,15.41,15.3,15.34,264600.0,13.3165,13.3773,13.2818,13.3165,264600.0
2009-09-08 10:30:00,15.34,15.34,15.2,15.25,229600.0,13.3165,13.3165,13.195,13.2384,229600.0
2009-09-08 11:00:00,15.25,15.28,15.22,15.28,73800.0,13.2384,13.2644,13.2123,13.2644,73800.0
2009-09-08 11:30:00,15.28,15.32,15.19,15.3,208400.0,13.2644,13.2991,13.1863,13.2818,208400.0
2009-09-08 12:00:00,15.3,15.31,15.24,15.26,154200.0,13.2818,13.2905,13.2297,13.2471,154200.0
2009-09-08 12:30:00,15.27,15.28,15.24,15.25,103500.0,13.2557,13.2644,13.2297,13.2384,103500.0
2009-09-08 13:00:00,15.25,15.29,15.24,15.28,105900.0,13.2384,13.2731,13.2297,13.2644,105900.0
2009-09-08 13:30:00,15.28,15.34,15.26,15.31,140800.0,13.2644,13.3165,13.2471,13.2905,140800.0
2009-09-08 14:00:00,15.31,15.32,15.29,15.31,142500.0,13.2905,13.2991,13.2731,13.2905,142500.0
2009-09-08 14:30:00,15.3,15.31,15.28,15.31,75400.0,13.2818,13.2905,13.2644,13.2905,75400.0
2009-09-08 15:00:00,15.3,15.35,15.27,15.32,226500.0,13.2818,13.3252,13.2557,13.2991,226500.0
2009-09-08 15:30:00,15.33,15.37,15.32,15.35,496600.0,13.3078,13.3425,13.2991,13.3252,496600.0
2009-09-09 09:30:00,15.39,15.51,15.2,15.48,242000.0,13.3599,13.4641,13.195,13.438,242000.0
2009-09-09 10:00:00,15.47,15.48,15.33,15.35,196900.0,13.4294,13.438,13.3078,13.3252,196900.0
2009-09-09 10:30:00,15.35,15.41,15.34,15.36,104500.0,13.3252,13.3773,13.3165,13.3339,104500.0
2009-09-09 11:00:00,15.36,15.43,15.35,15.4,193500.0,13.3339,13.3946,13.3252,13.3686,193500.0
2009-09-09 11:30:00,15.4,15.42,15.37,15.39,167200.0,13.3686,13.3859,13.3425,13.3599,167200.0
2009-09-09 12:00:00,15.38,15.38,15.29,15.3,125000.0,13.3512,13.3512,13.2731,13.2818,125000.0
2009-09-09 12:30:00,15.3,15.33,15.27,15.27,76300.0,13.2818,13.3078,13.2557,13.2557,76300.0
2009-09-09 13:00:00,15.27,15.3,15.23,15.24,69900.0,13.2557,13.2818,13.221,13.2297,69900.0
2009-09-09 13:30:00,15.23,15.26,15.2,15.26,118900.0,13.221,13.2471,13.195,13.2471,118900.0
2009-09-09 14:00:00,15.26,15.26,15.12,15.13,123500.0,13.2471,13.2471,13.1255,13.1342,123500.0
2009-09-09 14:30:00,15.13,15.19,15.13,15.16,407400.0,13.1342,13.1863,13.1342,13.1602,407400.0
2009-09-09 15:00:00,15.16,15.17,15.1,15.11,450700.0,13.1602,13.1689,13.1082,13.1168,450700.0
2009-09-09 15:30:00,15.11,15.12,15.04,15.08,757400.0,13.1168,13.1255,13.0561,13.0908,757400.0
2009-09-10 09:30:00,14.96,15.12,14.72,14.83,480800.0,12.9866,13.1255,12.7783,12.8738,480800.0
2009-09-10 10:00:00,14.83,14.93,14.81,14.86,516400.0,12.8738,12.9606,12.8564,12.8998,516400.0
2009-09-10 10:30:00,14.85,14.9,14.82,14.9,231400.0,12.8911,12.9345,12.8651,12.9345,231400.0
2009-09-10 11:00:00,14.89,14.9,14.82,14.85,180000.0,12.9259,12.9345,12.8651,12.8911,180000.0
2009-09-10 11:30:00,14.85,14.92,14.82,14.9,168000.0,12.8911,12.9519,12.8651,12.9345,168000.0
2009-09-10 12:00:00,14.9,14.91,14.9,14.9,137200.0,12.9345,12.9432,12.9345,12.9345,137200.0
2009-09-10 12:30:00,14.9,14.91,14.87,14.87,327800.0,12.9345,12.9432,12.9085,12.9085,327800.0
2009-09-10 13:00:00,14.87,14.94,14.87,14.91,88400.0,12.9085,12.9693,12.9085,12.9432,88400.0
2009-09-10 13:30:00,14.91,14.92,14.85,14.89,243000.0,12.9432,12.9519,12.8911,12.9259,243000.0
2009-09-10 14:00:00,14.88,14.91,14.88,14.89,104300.0,12.9172,12.9432,12.9172,12.9259,104300.0
2009-09-10 14:30:00,14.89,14.96,14.89,14.95,131400.0,12.9259,12.9866,12.9259,12.9779,131400.0
2009-09-10 15:00:00,14.95,14.96,14.89,14.95,240300.0,12.9779,12.9866,12.9259,12.9779,240300.0
2009-09-10 15:30:00,14.95,15.05,14.95,15.04,544600.0,12.9779,13.0648,12.9779,13.0561,544600.0
2009-09-11 09:30:00,15.05,15.12,14.93,15.02,116800.0,13.0648,13.1255,12.9606,13.0387,116800.0
2009-09-11 10:00:00,15.01,15.03,14.91,14.95,132300.0,13.03,13.0474,12.9432,12.9779,132300.0
2009-09-11 10:30:00,14.96,14.96,14.9,14.91,53400.0,12.9866,12.9866,12.9345,12.9432,53400.0
2009-09-11 11:00:00,14.92,14.94,14.86,14.89,82100.0,12.9519,12.9693,12.8998,12.9259,82100.0
2009-09-11 11:30:00,14.9,14.98,14.89,14.93,61500.0,12.9345,13.004,12.9259,12.9606,61500.0
2009-09-11 12:00:00,14.93,14.93,14.89,14.89,32000.0,12.9606,12.9606,12.9259,12.9259,32000.0
2009-09-11 12:30:00,14.89,14.92,14.88,14.92,41400.0,12.9259,12.9519,12.9172,12.9519,41400.0
2009-09-11 13:00:00,14.92,15.0,14.92,14.96,91700.0,12.9519,13.0213,12.9519,12.9866,91700.0
2009-09-11 13:30:00,14.96,15.0,14.92,14.92,223600.0,12.9866,13.0213,12.9519,12.9519,223600.0
2009-09-11 14:00:00,14.92,14.96,14.9,14.95,58500.0,12.9519,12.9866,12.9345,12.9779,58500.0
2009-09-11 14:30:00,14.96,14.96,14.92,14.93,36500.0,12.9866,12.9866,12.9519,12.9606,36500.0
2009-09-11 15:00:00,14.93,14.96,14.92,14.96,50700.0,12.9606,12.9866,12.9519,12.9866,50700.0
2009-09-11 15:30:00,14.95,14.96,14.93,14.93,156800.0,12.9779,12.9866,12.9606,12.9606,156800.0
2009-09-14 09:30:00,14.93,14.95,14.7,14.94,114600.0,12.9606,12.9779,12.7609,12.9693,114600.0
2009-09-14 10:00:00,14.94,15.13,14.92,15.0,279000.0,12.9693,13.1342,12.9519,13.0213,279000.0
2009-09-14 10:30:00,15.01,15.13,14.99,15.1,84500.0,13.03,13.1342,13.0127,13.1082,84500.0
2009-09-14 11:00:00,15.11,15.18,15.1,15.12,66800.0,13.1168,13.1776,13.1082,13.1255,66800.0
2009-09-14 11:30:00,15.12,15.19,15.1,15.16,98300.0,13.1255,13.1863,13.1082,13.1602,98300.0
2009-09-14 12:00:00,15.16,15.17,15.14,15.15,64900.0,13.1602,13.1689,13.1429,13.1516,64900.0
2009-09-14 12:30:00,15.13,15.14,15.05,15.07,88000.0,13.1342,13.1429,13.0648,13.0821,88000.0
2009-09-14 13:00:00,15.07,15.11,15.05,15.11,47000.0,13.0821,13.1168,13.0648,13.1168,47000.0
2009-09-14 13:30:00,15.11,15.14,15.1,15.13,103100.0,13.1168,13.1429,13.1082,13.1342,103100.0
2009-09-14 14:00:00,15.13,15.17,15.1,15.17,76800.0,13.1342,13.1689,13.1082,13.1689,76800.0
2009-09-14 14:30:00,15.16,15.17,15.13,15.14,92500.0,13.1602,13.1689,13.1342,13.1429,92500.0
2009-09-14 15:00:00,15.14,15.18,15.14,15.16,127400.0,13.1429,13.1776,13.1429,13.1602,127400.0
2009-09-14 15:30:00,15.15,15.21,15.15,15.18,267800.0,13.1516,13.2036,13.1516,13.1776,267800.0
2009-09-15 09:30:00,15.2,15.31,15.11,15.24,160100.0,13.195,13.2905,13.1168,13.2297,160100.0
2009-09-15 10:00:00,15.25,15.33,15.21,15.29,310400.0,13.2384,13.3078,13.2036,13.2731,310400.0
2009-09-15 10:30:00,15.29,15.33,15.25,15.31,105200.0,13.2731,13.3078,13.2384,13.2905,105200.0
2009-09-15 11:00:00,15.32,15.33,15.26,15.32,335100.0,13.2991,13.3078,13.2471,13.2991,335100.0
2009-09-15 11:30:00,15.32,15.32,15.26,15.28,152200.0,13.2991,13.2991,13.2471,13.2644,152200.0
2009-09-15 12:00:00,15.28,15.38,15.27,15.32,208700.0,13.2644,13.3512,13.2557,13.2991,208700.0
2009-09-15 12:30:00,15.33,15.35,15.31,15.34,82800.0,13.3078,13.3252,13.2905,13.3165,82800.0
2009-09-15 13:00:00,15.35,15.36,15.32,15.33,128800.0,13.3252,13.3339,13.2991,13.3078,128800.0
2009-09-15 13:30:00,15.32,15.33,15.29,15.3,154200.0,13.2991,13.3078,13.2731,13.2818,154200.0
2009-09-15 14:00:00,15.3,15.33,15.26,15.27,133700.0,13.2818,13.3078,13.2471,13.2557,133700.0
2009-09-15 14:30:00,15.28,15.28,15.22,15.23,111800.0,13.2644,13.2644,13.2123,13.221,111800.0
2009-09-15 15:00:00,15.22,15.25,15.21,15.22,243100.0,13.2123,13.2384,13.2036,13.2123,243100.0
2009-09-15 15:30:00,15.23,15.27,15.21,15.23,642500.0,13.221,13.2557,13.2036,13.221,642500.0
2009-09-16 09:30:00,15.3,15.47,15.15,15.47,158700.0,13.2818,13.4294,13.1516,13.4294,158700.0
2009-09-16 10:00:00,15.46,15.63,15.46,15.6,339200.0,13.4207,13.5682,13.4207,13.5422,339200.0
2009-09-16 10:30:00,15.6,15.7,15.58,15.67,116700.0,13.5422,13.629,13.5248,13.603,116700.0
2009-09-16 11:00:00,15.68,15.81,15.67,15.67,147100.0,13.6116,13.7245,13.603,13.603,147100.0
2009-09-16 11:30:00,15.67,15.75,15.66,15.75,129400.0,13.603,13.6724,13.5943,13.6724,129400.0
2009-09-16 12:00:00,15.75,15.79,15.66,15.67,174700.0,13.6724,13.7071,13.5943,13.603,174700.0
2009-09-16 12:30:00,15.66,15.73,15.64,15.73,145600.0,13.5943,13.6551,13.5769,13.6551,145600.0
2009-09-16 13:00:00,15.73,15.81,15.72,15.77,165600.0,13.6551,13.7245,13.6464,13.6898,165600.0
2009-09-16 13:30:00,15.77,15.79,15.76,15.78,116800.0,13.6898,13.7071,13.6811,13.6985,116800.0
2009-09-16 14:00:00,15.77,15.82,15.77,15.81,149700.0,13.6898,13.7332,13.6898,13.7245,149700.0
2009-09-16 14:30:00,15.82,15.82,15.78,15.78,128300.0,13.7332,13.7332,13.6985,13.6985,128300.0
2009-09-16 15:00:00,15.78,15.82,15.77,15.81,123800.0,13.6985,13.7332,13.6898,13.7245,123800.0
2009-09-16 15:30:00,15.81,15.84,15.77,15.77,390500.0,13.7245,13.7505,13.6898,13.6898,390500.0
2009-09-17 09:30:00,15.78,15.91,15.74,15.87,135700.0,13.6985,13.8113,13.6637,13.7766,135700.0
2009-09-17 10:00:00,15.87,15.9,15.67,15.67,199100.0,13.7766,13.8026,13.603,13.603,199100.0
2009-09-17 10:30:00,15.68,15.79,15.68,15.78,41400.0,13.6116,13.7071,13.6116,13.6985,41400.0
2009-09-17 11:00:00,15.78,15.78,15.7,15.77,112500.0,13.6985,13.6985,13.629,13.6898,112500.0
2009-09-17 11:30:00,15.77,15.78,15.61,15.64,137600.0,13.6898,13.6985,13.5509,13.5769,137600.0
2009-09-17 12:00:00,15.64,15.66,15.57,15.62,91300.0,13.5769,13.5943,13.5162,13.5596,91300.0
2009-09-17 12:30:00,15.62,15.67,15.61,15.62,124600.0,13.5596,13.603,13.5509,13.5596,124600.0
2009-09-17 13:00:00,15.61,15.64,15.53,15.56,106700.0,13.5509,13.5769,13.4814,13.5075,106700.0
2009-09-17 13:30:00,15.56,15.61,15.53,15.6,122700.0,13.5075,13.5509,13.4814,13.5422,122700.0
2009-09-17 14:00:00,15.61,15.64,15.6,15.64,27800.0,13.5509,13.5769,13.5422,13.5769,27800.0
2009-09-17 14:30:00,15.63,15.64,15.63,15.63,18400.0,13.5682,13.5769,13.5682,13.5682,18400.0
2009-09-17 15:00:00,15.63,15.66,15.61,15.64,71200.0,13.5682,13.5943,13.5509,13.5769,71200.0
2009-09-17 15:30:00,15.63,15.64,15.58,15.6,170800.0,13.5682,13.5769,13.5248,13.5422,170800.0
2009-09-18 09:30:00,15.73,15.78,15.54,15.55,348900.0,13.6551,13.6985,13.4901,13.4988,348900.0
2009-09-18 10:00:00,15.55,15.65,15.54,15.62,70500.0,13.4988,13.5856,13.4901,13.5596,70500.0
2009-09-18 10:30:00,15.62,15.66,15.51,15.51,59900.0,13.5596,13.5943,13.4641,13.4641,59900.0
2009-09-18 11:00:00,15.52,15.54,15.42,15.42,69400.0,13.4728,13.4901,13.3859,13.3859,69400.0
2009-09-18 11:30:00,15.42,15.57,15.41,15.55,78700.0,13.3859,13.5162,13.3773,13.4988,78700.0
2009-09-18 12:00:00,15.55,15.55,15.48,15.53,33900.0,13.4988,13.4988,13.438,13.4814,33900.0
2009-09-18 12:30:00,15.53,15.57,15.52,15.55,87700.0,13.4814,13.5162,13.4728,13.4988,87700.0
2009-09-18 13:00:00,15.55,15.59,15.54,15.58,65600.0,13.4988,13.5335,13.4901,13.5248,65600.0
2009-09-18 13:30:00,15.57,15.65,15.57,15.65,68600.0,13.5162,13.5856,13.5162,13.5856,68600.0
2009-09-18 14:00:00,15.65,15.65,15.61,15.63,43200.0,13.5856,13.5856,13.5509,13.5682,43200.0
2009-09-18 14:30:00,15.62,15.63,15.61,15.62,56300.0,13.5596,13.5682,13.5509,13.5596,56300.0
2009-09-18 15:00:00,15.62,15.62,15.55,15.58,76200.0,13.5596,13.5596,13.4988,13.5248,76200.0
2009-09-18 15:30:00,15.58,15.58,15.53,15.55,213800.0,13.5248,13.5248,13.4814,13.4988,213800.0
2009-09-21 09:30:00,15.4,15.48,15.35,15.37,106000.0,13.3686,13.438,13.3252,13.3425,106000.0
2009-09-21 10:00:00,15.36,15.42,15.28,15.4,96600.0,13.3339,13.3859,13.2644,13.3686,96600.0
2009-09-21 10:30:00,15.4,15.43,15.33,15.39,60100.0,13.3686,13.3946,13.3078,13.3599,60100.0
2009-09-21 11:00:00,15.4,15.45,15.39,15.43,71600.0,13.3686,13.412,13.3599,13.3946,71600.0
2009-09-21 11:30:00,15.42,15.46,15.4,15.41,37400.0,13.3859,13.4207,13.3686,13.3773,37400.0
2009-09-21 12:00:00,15.42,15.44,15.4,15.4,36000.0,13.3859,13.4033,13.3686,13.3686,36000.0
2009-09-21 12:30:00,15.4,15.43,15.39,15.4,59300.0,13.3686,13.3946,13.3599,13.3686,59300.0
2009-09-21 13:00:00,15.4,15.42,15.4,15.42,43100.0,13.3686,13.3859,13.3686,13.3859,43100.0
2009-09-21 13:30:00,15.42,15.51,15.41,15.49,70200.0,13.3859,13.4641,13.3773,13.4467,70200.0
2009-09-21 14:00:00,15.48,15.49,15.41,15.41,52700.0,13.438,13.4467,13.3773,13.3773,52700.0
2009-09-21 14:30:00,15.42,15.42,15.36,15.37,67200.0,13.3859,13.3859,13.3339,13.3425,67200.0
2009-09-21 15:00:00,15.37,15.43,15.34,15.41,161000.0,13.3425,13.3946,13.3165,13.3773,161000.0
2009-09-21 15:30:00,15.41,15.42,15.35,15.39,269700.0,13.3773,13.3859,13.3252,13.3599,269700.0
2009-09-22 09:30:00,15.52,15.63,15.37,15.47,106500.0,13.4728,13.5682,13.3425,13.4294,106500.0
2009-09-22 10:00:00,15.47,15.51,15.41,15.48,58700.0,13.4294,13.4641,13.3773,13.438,58700.0
2009-09-22 10:30:00,15.47,15.47,15.4,15.41,57700.0,13.4294,13.4294,13.3686,13.3773,57700.0
2009-09-22 11:00:00,15.41,15.44,15.4,15.4,52500.0,13.3773,13.4033,13.3686,13.3686,52500.0
2009-09-22 11:30:00,15.4,15.41,15.34,15.41,62700.0,13.3686,13.3773,13.3165,13.3773,62700.0
2009-09-22 12:00:00,15.43,15.46,15.43,15.45,59300.0,13.3946,13.4207,13.3946,13.412,59300.0
2009-09-22 12:30:00,15.45,15.59,15.44,15.59,190400.0,13.412,13.5335,13.4033,13.5335,190400.0
2009-09-22 13:00:00,15.59,15.61,15.56,15.58,126900.0,13.5335,13.5509,13.5075,13.5248,126900.0
2009-09-22 13:30:00,15.57,15.64,15.57,15.63,127800.0,13.5162,13.5769,13.5162,13.5682,127800.0
2009-09-22 14:00:00,15.63,15.68,15.56,15.59,209900.0,13.5682,13.6116,13.5075,13.5335,209900.0
2009-09-22 14:30:00,15.59,15.76,15.59,15.75,329700.0,13.5335,13.6811,13.5335,13.6724,329700.0
2009-09-22 15:00:00,15.75,15.84,15.68,15.79,462400.0,13.6724,13.7505,13.6116,13.7071,462400.0
2009-09-22 15:30:00,15.8,15.81,15.72,15.73,379200.0,13.7158,13.7245,13.6464,13.6551,379200.0
2009-09-23 09:30:00,15.76,15.94,15.72,15.85,155300.0,13.6811,13.8374,13.6464,13.7592,155300.0
2009-09-23 10:00:00,15.85,15.88,15.8,15.81,91400.0,13.7592,13.7853,13.7158,13.7245,91400.0
2009-09-23 10:30:00,15.81,15.81,15.67,15.72,143400.0,13.7245,13.7245,13.603,13.6464,143400.0
2009-09-23 11:00:00,15.73,15.75,15.7,15.74,51100.0,13.6551,13.6724,13.629,13.6637,51100.0
2009-09-23 11:30:00,15.75,15.83,15.75,15.83,65000.0,13.6724,13.7419,13.6724,13.7419,65000.0
2009-09-23 12:00:00,15.83,15.88,15.83,15.86,34700.0,13.7419,13.7853,13.7419,13.7679,34700.0
2009-09-23 12:30:00,15.87,15.9,15.85,15.89,39400.0,13.7766,13.8026,13.7592,13.7939,39400.0
2009-09-23 13:00:00,15.89,15.93,15.87,15.88,65500.0,13.7939,13.8287,13.7766,13.7853,65500.0
2009-09-23 13:30:00,15.88,15.94,15.84,15.84,116900.0,13.7853,13.8374,13.7505,13.7505,116900.0
2009-09-23 14:00:00,15.84,15.95,15.77,15.95,143600.0,13.7505,13.846,13.6898,13.846,143600.0
2009-09-23 14:30:00,15.94,15.96,15.81,15.84,149400.0,13.8374,13.8547,13.7245,13.7505,149400.0
2009-09-23 15:00:00,15.84,15.89,15.76,15.8,149900.0,13.7505,13.7939,13.6811,13.7158,149900.0
2009-09-23 15:30:00,15.79,15.82,15.7,15.7,495900.0,13.7071,13.7332,13.629,13.629,495900.0
2009-09-24 09:30:00,15.74,15.9,15.72,15.74,132100.0,13.6637,13.8026,13.6464,13.6637,132100.0
2009-09-24 10:00:00,15.74,15.74,15.62,15.7,174000.0,13.6637,13.6637,13.5596,13.629,174000.0
2009-09-24 10:30:00,15.7,15.7,15.57,15.57,111700.0,13.629,13.629,13.5162,13.5162,111700.0
2009-09-24 11:00:00,15.57,15.58,15.46,15.46,77600.0,13.5162,13.5248,13.4207,13.4207,77600.0
2009-09-24 11:30:00,15.47,15.49,15.39,15.45,95600.0,13.4294,13.4467,13.3599,13.412,95600.0
2009-09-24 12:00:00,15.46,15.47,15.41,15.42,45900.0,13.4207,13.4294,13.3773,13.3859,45900.0
2009-09-24 12:30:00,15.42,15.45,15.38,15.39,69700.0,13.3859,13.412,13.3512,13.3599,69700.0
2009-09-24 13:00:00,15.4,15.45,15.39,15.41,87000.0,13.3686,13.412,13.3599,13.3773,87000.0
2009-09-24 13:30:00,15.41,15.42,15.35,15.41,99900.0,13.3773,13.3859,13.3252,13.3773,99900.0
2009-09-24 14:00:00,15.4,15.42,15.36,15.38,115600.0,13.3686,13.3859,13.3339,13.3512,115600.0
2009-09-24 14:30:00,15.38,15.5,15.38,15.47,169300.0,13.3512,13.4554,13.3512,13.4294,169300.0
2009-09-24 15:00:00,15.47,15.49,15.43,15.45,127600.0,13.4294,13.4467,13.3946,13.412,127600.0
2009-09-24 15:30:00,15.45,15.48,15.43,15.44,368300.0,13.412,13.438,13.3946,13.4033,368300.0
2009-09-25 09:30:00,15.47,15.5,15.37,15.43,128900.0,13.4294,13.4554,13.3425,13.3946,128900.0
2009-09-25 10:00:00,15.42,15.48,15.37,15.38,78000.0,13.3859,13.438,13.3425,13.3512,78000.0
2009-09-25 10:30:00,15.4,15.48,15.39,15.48,115500.0,13.3686,13.438,13.3599,13.438,115500.0
2009-09-25 11:00:00,15.48,15.53,15.41,15.43,115300.0,13.438,13.4814,13.3773,13.3946,115300.0
2009-09-25 11:30:00,15.44,15.44,15.31,15.32,77700.0,13.4033,13.4033,13.2905,13.2991,77700.0
2009-09-25 12:00:00,15.32,15.43,15.28,15.34,114300.0,13.2991,13.3946,13.2644,13.3165,114300.0
2009-09-25 12:30:00,15.34,15.35,15.31,15.33,47500.0,13.3165,13.3252,13.2905,13.3078,47500.0
2009-09-25 13:00:00,15.33,15.4,15.32,15.38,74100.0,13.3078,13.3686,13.2991,13.3512,74100.0
2009-09-25 13:30:00,15.37,15.38,15.32,15.36,89500.0,13.3425,13.3512,13.2991,13.3339,89500.0
2009-09-25 14:00:00,15.36,15.37,15.32,15.35,178300.0,13.3339,13.3425,13.2991,13.3252,178300.0
2009-09-25 14:30:00,15.35,15.38,15.3,15.35,169800.0,13.3252,13.3512,13.2818,13.3252,169800.0
2009-09-25 15:00:00,15.35,15.37,15.32,15.36,103800.0,13.3252,13.3425,13.2991,13.3339,103800.0
2009-09-25 15:30:00,15.36,15.38,15.29,15.3,841900.0,13.3339,13.3512,13.2731,13.2818,841900.0
2009-09-28 09:30:00,15.39,15.55,15.25,15.53,152600.0,13.3599,13.4988,13.2384,13.4814,152600.0
2009-09-28 10:00:00,15.54,15.63,15.52,15.57,121100.0,13.4901,13.5682,13.4728,13.5162,121100.0
2009-09-28 10:30:00,15.57,15.64,15.56,15.64,91000.0,13.5162,13.5769,13.5075,13.5769,91000.0
2009-09-28 11:00:00,15.63,15.65,15.59,15.62,89800.0,13.5682,13.5856,13.5335,13.5596,89800.0
2009-09-28 11:30:00,15.62,15.64,15.59,15.6,54600.0,13.5596,13.5769,13.5335,13.5422,54600.0
2009-09-28 12:00:00,15.59,15.63,15.58,15.62,62300.0,13.5335,13.5682,13.5248,13.5596,62300.0
2009-09-28 12:30:00,15.62,15.68,15.61,15.62,138000.0,13.5596,13.6116,13.5509,13.5596,138000.0
2009-09-28 13:00:00,15.63,15.65,15.63,15.64,22100.0,13.5682,13.5856,13.5682,13.5769,22100.0
2009-09-28 13:30:00,15.65,15.65,15.64,15.65,23700.0,13.5856,13.5856,13.5769,13.5856,23700.0
2009-09-28 14:00:00,15.65,15.65,15.57,15.59,106400.0,13.5856,13.5856,13.5162,13.5335,106400.0
2009-09-28 14:30:00,15.6,15.6,15.55,15.56,235300.0,13.5422,13.5422,13.4988,13.5075,235300.0
2009-09-28 15:00:00,15.56,15.59,15.54,15.56,313200.0,13.5075,13.5335,13.4901,13.5075,313200.0
2009-09-28 15:30:00,15.55,15.57,15.46,15.5,513700.0,13.4988,13.5162,13.4207,13.4554,513700.0
2009-09-29 09:30:00,15.53,15.7,15.52,15.68,210700.0,13.4814,13.629,13.4728,13.6116,210700.0
2009-09-29 10:00:00,15.67,15.67,15.4,15.4,283800.0,13.603,13.603,13.3686,13.3686,283800.0
2009-09-29 10:30:00,15.39,15.5,15.39,15.45,131100.0,13.3599,13.4554,13.3599,13.412,131100.0
2009-09-29 11:00:00,15.45,15.45,15.39,15.39,106200.0,13.412,13.412,13.3599,13.3599,106200.0
2009-09-29 11:30:00,15.39,15.45,15.32,15.42,356200.0,13.3599,13.412,13.2991,13.3859,356200.0
2009-09-29 12:00:00,15.41,15.45,15.36,15.36,215800.0,13.3773,13.412,13.3339,13.3339,215800.0
2009-09-29 12:30:00,15.37,15.39,15.35,15.35,104100.0,13.3425,13.3599,13.3252,13.3252,104100.0
2009-09-29 13:00:00,15.35,15.38,15.34,15.34,130500.0,13.3252,13.3512,13.3165,13.3165,130500.0
2009-09-29 13:30:00,15.35,15.37,15.33,15.34,155000.0,13.3252,13.3425,13.3078,13.3165,155000.0
2009-09-29 14:00:00,15.35,15.35,15.31,15.32,160300.0,13.3252,13.3252,13.2905,13.2991,160300.0
2009-09-29 14:30:00,15.32,15.37,15.31,15.36,239200.0,13.2991,13.3425,13.2905,13.3339,239200.0
2009-09-29 15:00:00,15.37,15.38,15.35,15.36,203500.0,13.3425,13.3512,13.3252,13.3339,203500.0
2009-09-29 15:30:00,15.35,15.37,15.33,15.35,561700.0,13.3252,13.3425,13.3078,13.3252,561700.0
2009-09-30 09:30:00,15.38,15.47,14.99,15.03,294500.0,13.3512,13.4294,13.0127,13.0474,294500.0
2009-09-30 10:00:00,15.03,15.08,14.97,15.02,426300.0,13.0474,13.0908,12.9953,13.0387,426300.0
2009-09-30 10:30:00,15.02,15.03,14.91,14.93,382800.0,13.0387,13.0474,12.9432,12.9606,382800.0
2009-09-30 11:00:00,14.93,14.95,14.77,14.81,690700.0,12.9606,12.9779,12.8217,12.8564,690700.0
2009-09-30 11:30:00,14.81,15.0,14.79,14.94,305700.0,12.8564,13.0213,12.839,12.9693,305700.0
2009-09-30 12:00:00,14.94,15.05,14.93,14.97,301700.0,12.9693,13.0648,12.9606,12.9953,301700.0
2009-09-30 12:30:00,14.97,15.05,14.92,15.03,436900.0,12.9953,13.0648,12.9519,13.0474,436900.0
2009-09-30 13:00:00,15.03,15.08,14.99,15.01,561800.0,13.0474,13.0908,13.0127,13.03,561800.0
2009-09-30 13:30:00,15.01,15.06,15.0,15.02,177300.0,13.03,13.0734,13.0213,13.0387,177300.0
2009-09-30 14:00:00,15.02,15.21,15.02,15.19,174400.0,13.0387,13.2036,13.0387,13.1863,174400.0
2009-09-30 14:30:00,15.19,15.23,15.13,15.14,224700.0,13.1863,13.221,13.1342,13.1429,224700.0
2009-09-30 15:00:00,15.13,15.14,15.01,15.04,384700.0,13.1342,13.1429,13.03,13.0561,384700.0
2009-09-30 15:30:00,15.04,15.19,15.03,15.12,895100.0,13.0561,13.1863,13.0474,13.1255,895100.0
2009-10-01 09:30:00,15.7,16.19,15.53,15.61,2420400.0,13.629,14.0544,13.4814,13.5509,2420400.0
2009-10-01 10:00:00,15.61,15.67,15.2,15.49,1226600.0,13.5509,13.603,13.195,13.4467,1226600.0
2009-10-01 10:30:00,15.5,15.63,15.42,15.58,614600.0,13.4554,13.5682,13.3859,13.5248,614600.0
2009-10-01 11:00:00,15.58,15.74,15.51,15.68,643100.0,13.5248,13.6637,13.4641,13.6116,643100.0
2009-10-01 11:30:00,15.68,15.82,15.58,15.69,834500.0,13.6116,13.7332,13.5248,13.6203,834500.0
2009-10-01 12:00:00,15.69,15.84,15.67,15.84,471900.0,13.6203,13.7505,13.603,13.7505,471900.0
2009-10-01 12:30:00,15.83,15.88,15.63,15.85,404300.0,13.7419,13.7853,13.5682,13.7592,404300.0
2009-10-01 13:00:00,15.85,15.88,15.77,15.84,512200.0,13.7592,13.7853,13.6898,13.7505,512200.0
2009-10-01 13:30:00,15.83,16.09,15.81,16.05,849700.0,13.7419,13.9676,13.7245,13.9328,849700.0
2009-10-01 14:00:00,16.05,16.12,15.96,16.02,431600.0,13.9328,13.9936,13.8547,13.9068,431600.0
2009-10-01 14:30:00,16.02,16.04,15.87,15.98,457400.0,13.9068,13.9242,13.7766,13.8721,457400.0
2009-10-01 15:00:00,15.99,16.11,15.95,16.05,597200.0,13.8808,13.9849,13.846,13.9328,597200.0
2009-10-01 15:30:00,16.05,16.18,15.96,15.97,1774800.0,13.9328,14.0457,13.8547,13.8634,1774800.0
2009-10-02 09:30:00,15.82,15.89,15.63,15.67,320000.0,13.7332,13.7939,13.5682,13.603,320000.0
2009-10-02 10:00:00,15.67,15.75,15.59,15.7,297000.0,13.603,13.6724,13.5335,13.629,297000.0
2009-10-02 10:30:00,15.7,15.75,15.56,15.6,244100.0,13.629,13.6724,13.5075,13.5422,244100.0
2009-10-02 11:00:00,15.6,15.64,15.53,15.56,197100.0,13.5422,13.5769,13.4814,13.5075,197100.0
2009-10-02 11:30:00,15.57,15.74,15.52,15.71,427200.0,13.5162,13.6637,13.4728,13.6377,427200.0
2009-10-02 12:00:00,15.72,15.8,15.7,15.76,191000.0,13.6464,13.7158,13.629,13.6811,191000.0
2009-10-02 12:30:00,15.76,15.76,15.62,15.68,157900.0,13.6811,13.6811,13.5596,13.6116,157900.0
2009-10-02 13:00:00,15.68,15.78,15.68,15.76,135600.0,13.6116,13.6985,13.6116,13.6811,135600.0
2009-10-02 13:30:00,15.77,15.79,15.74,15.79,106900.0,13.6898,13.7071,13.6637,13.7071,106900.0
2009-10-02 14:00:00,15.78,15.82,15.76,15.82,156700.0,13.6985,13.7332,13.6811,13.7332,156700.0
2009-10-02 14:30:00,15.82,15.86,15.81,15.83,145600.0,13.7332,13.7679,13.7245,13.7419,145600.0
2009-10-02 15:00:00,15.83,15.84,15.79,15.82,292400.0,13.7419,13.7505,13.7071,13.7332,292400.0
2009-10-02 15:30:00,15.81,15.86,15.76,15.77,537900.0,13.7245,13.7679,13.6811,13.6898,537900.0
2009-10-05 09:30:00,15.8,15.84,15.66,15.71,186900.0,13.7158,13.7505,13.5943,13.6377,186900.0
2009-10-05 10:00:00,15.72,15.77,15.53,15.68,318900.0,13.6464,13.6898,13.4814,13.6116,318900.0
2009-10-05 10:30:00,15.69,15.76,15.64,15.75,128500.0,13.6203,13.6811,13.5769,13.6724,128500.0
2009-10-05 11:00:00,15.76,15.8,15.7,15.77,123800.0,13.6811,13.7158,13.629,13.6898,123800.0
2009-10-05 11:30:00,15.76,15.84,15.75,15.8,115100.0,13.6811,13.7505,13.6724,13.7158,115100.0
2009-10-05 12:00:00,15.81,15.83,15.8,15.81,71800.0,13.7245,13.7419,13.7158,13.7245,71800.0
2009-10-05 12:30:00,15.81,15.9,15.81,15.89,167700.0,13.7245,13.8026,13.7245,13.7939,167700.0
2009-10-05 13:00:00,15.89,15.89,15.86,15.87,96600.0,13.7939,13.7939,13.7679,13.7766,96600.0
2009-10-05 13:30:00,15.86,15.88,15.84,15.86,128000.0,13.7679,13.7853,13.7505,13.7679,128000.0
2009-10-05 14:00:00,15.86,15.88,15.78,15.8,221900.0,13.7679,13.7853,13.6985,13.7158,221900.0
2009-10-05 14:30:00,15.8,15.87,15.8,15.84,189400.0,13.7158,13.7766,13.7158,13.7505,189400.0
2009-10-05 15:00:00,15.83,15.86,15.8,15.8,202400.0,13.7419,13.7679,13.7158,13.7158,202400.0
2009-10-05 15:30:00,15.8,15.88,15.75,15.86,499200.0,13.7158,13.7853,13.6724,13.7679,499200.0
2009-10-06 09:30:00,15.87,16.0,15.77,16.0,154000.0,13.7766,13.8894,13.6898,13.8894,154000.0
2009-10-06 10:00:00,15.99,16.09,15.93,15.93,212300.0,13.8808,13.9676,13.8287,13.8287,212300.0
2009-10-06 10:30:00,15.93,16.09,15.92,16.09,137400.0,13.8287,13.9676,13.82,13.9676,137400.0
2009-10-06 11:00:00,16.09,16.25,16.04,16.22,202800.0,13.9676,14.1065,13.9242,14.0804,202800.0
2009-10-06 11:30:00,16.22,16.33,16.21,16.3,192800.0,14.0804,14.1759,14.0717,14.1499,192800.0
2009-10-06 12:00:00,16.31,16.44,16.3,16.44,210900.0,14.1585,14.2714,14.1499,14.2714,210900.0
2009-10-06 12:30:00,16.43,16.49,16.36,16.36,237400.0,14.2627,14.3148,14.202,14.202,237400.0
2009-10-06 13:00:00,16.36,16.36,16.25,16.31,168400.0,14.202,14.202,14.1065,14.1585,168400.0
2009-10-06 13:30:00,16.32,16.34,16.19,16.24,164900.0,14.1672,14.1846,14.0544,14.0978,164900.0
2009-10-06 14:00:00,16.23,16.28,16.17,16.25,341500.0,14.0891,14.1325,14.037,14.1065,341500.0
2009-10-06 14:30:00,16.24,16.25,16.18,16.19,287500.0,14.0978,14.1065,14.0457,14.0544,287500.0
2009-10-06 15:00:00,16.19,16.25,16.17,16.23,275400.0,14.0544,14.1065,14.037,14.0891,275400.0
2009-10-06 15:30:00,16.23,16.25,16.18,16.21,366400.0,14.0891,14.1065,14.0457,14.0717,366400.0
2009-10-07 09:30:00,16.21,16.26,16.02,16.07,169300.0,14.0717,14.1151,13.9068,13.9502,169300.0
2009-10-07 10:00:00,16.07,16.1,16.02,16.04,184000.0,13.9502,13.9762,13.9068,13.9242,184000.0
2009-10-07 10:30:00,16.04,16.06,15.97,16.04,124400.0,13.9242,13.9415,13.8634,13.9242,124400.0
2009-10-07 11:00:00,16.05,16.08,15.99,16.0,112600.0,13.9328,13.9589,13.8808,13.8894,112600.0
2009-10-07 11:30:00,15.99,16.01,15.97,15.97,118600.0,13.8808,13.8981,13.8634,13.8634,118600.0
2009-10-07 12:00:00,15.97,16.0,15.92,15.92,286300.0,13.8634,13.8894,13.82,13.82,286300.0
2009-10-07 12:30:00,15.93,16.02,15.9,15.94,254600.0,13.8287,13.9068,13.8026,13.8374,254600.0
2009-10-07 13:00:00,15.94,15.96,15.82,15.91,598300.0,13.8374,13.8547,13.7332,13.8113,598300.0
2009-10-07 13:30:00,15.91,15.92,15.87,15.9,212100.0,13.8113,13.82,13.7766,13.8026,212100.0
2009-10-07 14:00:00,15.9,15.91,15.89,15.91,129300.0,13.8026,13.8113,13.7939,13.8113,129300.0
2009-10-07 14:30:00,15.91,16.04,15.9,16.03,522400.0,13.8113,13.9242,13.8026,13.9155,522400.0
2009-10-07 15:00:00,16.03,16.03,15.99,16.03,292800.0,13.9155,13.9155,13.8808,13.9155,292800.0
2009-10-07 15:30:00,16.03,16.07,16.01,16.04,550100.0,13.9155,13.9502,13.8981,13.9242,550100.0
2009-10-08 09:30:00,16.16,16.25,15.98,16.03,210200.0,14.0283,14.1065,13.8721,13.9155,210200.0
2009-10-08 10:00:00,16.04,16.07,15.94,16.01,208100.0,13.9242,13.9502,13.8374,13.8981,208100.0
2009-10-08 10:30:00,16.02,16.17,16.01,16.16,403900.0,13.9068,14.037,13.8981,14.0283,403900.0
2009-10-08 11:00:00,16.16,16.19,16.13,16.14,164300.0,14.0283,14.0544,14.0023,14.011,164300.0
2009-10-08 11:30:00,16.14,16.14,16.11,16.13,113800.0,14.011,14.011,13.9849,14.0023,113800.0
2009-10-08 12:00:00,16.13,16.19,16.12,16.15,96700.0,14.0023,14.0544,13.9936,14.0197,96700.0
2009-10-08 12:30:00,16.15,16.23,16.15,16.21,94700.0,14.0197,14.0891,14.0197,14.0717,94700.0
2009-10-08 13:00:00,16.2,16.21,16.17,16.2,148900.0,14.0631,14.0717,14.037,14.0631,148900.0
2009-10-08 13:30:00,16.2,16.25,16.19,16.23,245800.0,14.0631,14.1065,14.0544,14.0891,245800.0
2009-10-08 14:00:00,16.23,16.23,16.16,16.18,76400.0,14.0891,14.0891,14.0283,14.0457,76400.0
2009-10-08 14:30:00,16.18,16.18,16.16,16.17,77100.0,14.0457,14.0457,14.0283,14.037,77100.0
2009-10-08 15:00:00,16.17,16.26,16.17,16.22,226200.0,14.037,14.1151,14.037,14.0804,226200.0
2009-10-08 15:30:00,16.21,16.22,16.17,16.18,436900.0,14.0717,14.0804,14.037,14.0457,436900.0
2009-10-09 09:30:00,16.2,16.29,16.04,16.25,250500.0,14.0631,14.1412,13.9242,14.1065,250500.0
2009-10-09 10:00:00,16.25,16.28,16.18,16.24,171300.0,14.1065,14.1325,14.0457,14.0978,171300.0
2009-10-09 10:30:00,16.24,16.28,16.22,16.27,79100.0,14.0978,14.1325,14.0804,14.1238,79100.0
2009-10-09 11:00:00,16.28,16.3,16.25,16.28,84400.0,14.1325,14.1499,14.1065,14.1325,84400.0
2009-10-09 11:30:00,16.28,16.36,16.27,16.35,123900.0,14.1325,14.202,14.1238,14.1933,123900.0
2009-10-09 12:00:00,16.36,16.36,16.28,16.29,148300.0,14.202,14.202,14.1325,14.1412,148300.0
2009-10-09 12:30:00,16.3,16.3,16.25,16.25,62400.0,14.1499,14.1499,14.1065,14.1065,62400.0
2009-10-09 13:00:00,16.26,16.27,16.21,16.26,116300.0,14.1151,14.1238,14.0717,14.1151,116300.0
2009-10-09 13:30:00,16.26,16.31,16.25,16.31,52300.0,14.1151,14.1585,14.1065,14.1585,52300.0
2009-10-09 14:00:00,16.3,16.35,16.27,16.34,167800.0,14.1499,14.1933,14.1238,14.1846,167800.0
2009-10-09 14:30:00,16.34,16.44,16.34,16.44,286400.0,14.1846,14.2714,14.1846,14.2714,286400.0
2009-10-09 15:00:00,16.44,16.44,16.36,16.4,211100.0,14.2714,14.2714,14.202,14.2367,211100.0
2009-10-09 15:30:00,16.4,16.43,16.34,16.43,440100.0,14.2367,14.2627,14.1846,14.2627,440100.0
2009-10-12 09:30:00,16.37,16.61,16.2,16.55,124400.0,14.2106,14.419,14.0631,14.3669,124400.0
2009-10-12 10:00:00,16.55,16.68,16.53,16.62,87700.0,14.3669,14.4797,14.3495,14.4277,87700.0
2009-10-12 10:30:00,16.63,16.75,16.62,16.74,98100.0,14.4363,14.5405,14.4277,14.5318,98100.0
2009-10-12 11:00:00,16.75,16.79,16.72,16.74,141200.0,14.5405,14.5752,14.5145,14.5318,141200.0
2009-10-12 11:30:00,16.73,16.73,16.65,16.71,76800.0,14.5231,14.5231,14.4537,14.5058,76800.0
2009-10-12 12:00:00,16.7,16.81,16.69,16.79,257000.0,14.4971,14.5926,14.4884,14.5752,257000.0
2009-10-12 12:30:00,16.78,16.79,16.72,16.73,51300.0,14.5665,14.5752,14.5145,14.5231,51300.0
2009-10-12 13:00:00,16.72,16.73,16.66,16.7,149200.0,14.5145,14.5231,14.4624,14.4971,149200.0
2009-10-12 13:30:00,16.7,16.72,16.69,16.72,65100.0,14.4971,14.5145,14.4884,14.5145,65100.0
2009-10-12 14:00:00,16.71,16.72,16.67,16.68,166100.0,14.5058,14.5145,14.4711,14.4797,166100.0
2009-10-12 14:30:00,16.69,16.7,16.65,16.7,168400.0,14.4884,14.4971,14.4537,14.4971,168400.0
2009-10-12 15:00:00,16.7,16.71,16.6,16.6,195300.0,14.4971,14.5058,14.4103,14.4103,195300.0
2009-10-12 15:30:00,16.6,16.65,16.56,16.57,363600.0,14.4103,14.4537,14.3756,14.3842,363600.0
2009-10-13 09:30:00,16.59,16.69,16.5,16.66,149300.0,14.4016,14.4884,14.3235,14.4624,149300.0
2009-10-13 10:00:00,16.67,16.67,16.56,16.63,94100.0,14.4711,14.4711,14.3756,14.4363,94100.0
2009-10-13 10:30:00,16.63,16.66,16.57,16.66,77700.0,14.4363,14.4624,14.3842,14.4624,77700.0
2009-10-13 11:00:00,16.64,16.72,16.64,16.71,74800.0,14.445,14.5145,14.445,14.5058,74800.0
2009-10-13 11:30:00,16.71,16.76,16.62,16.75,182000.0,14.5058,14.5492,14.4277,14.5405,182000.0
2009-10-13 12:00:00,16.75,16.76,16.71,16.72,122600.0,14.5405,14.5492,14.5058,14.5145,122600.0
2009-10-13 12:30:00,16.72,16.78,16.72,16.76,92000.0,14.5145,14.5665,14.5145,14.5492,92000.0
2009-10-13 13:00:00,16.75,16.81,16.72,16.81,130500.0,14.5405,14.5926,14.5145,14.5926,130500.0
2009-10-13 13:30:00,16.8,16.8,16.68,16.69,195300.0,14.5839,14.5839,14.4797,14.4884,195300.0
2009-10-13 14:00:00,16.69,16.75,16.64,16.74,272400.0,14.4884,14.5405,14.445,14.5318,272400.0
2009-10-13 14:30:00,16.74,16.76,16.67,16.68,246600.0,14.5318,14.5492,14.4711,14.4797,246600.0
2009-10-13 15:00:00,16.67,16.73,16.67,16.71,249900.0,14.4711,14.5231,14.4711,14.5058,249900.0
2009-10-13 15:30:00,16.72,16.72,16.67,16.71,472400.0,14.5145,14.5145,14.4711,14.5058,472400.0
2009-10-14 09:30:00,16.89,16.94,16.75,16.87,167100.0,14.662,14.7054,14.5405,14.6447,167100.0
2009-10-14 10:00:00,16.87,16.87,16.7,16.73,276900.0,14.6447,14.6447,14.4971,14.5231,276900.0
2009-10-14 10:30:00,16.72,16.76,16.72,16.73,56800.0,14.5145,14.5492,14.5145,14.5231,56800.0
2009-10-14 11:00:00,16.73,16.74,16.7,16.71,74700.0,14.5231,14.5318,14.4971,14.5058,74700.0
2009-10-14 11:30:00,16.7,16.71,16.67,16.68,81600.0,14.4971,14.5058,14.4711,14.4797,81600.0
2009-10-14 12:00:00,16.69,16.7,16.64,16.68,202600.0,14.4884,14.4971,14.445,14.4797,202600.0
2009-10-14 12:30:00,16.68,16.69,16.63,16.64,51500.0,14.4797,14.4884,14.4363,14.445,51500.0
2009-10-14 13:00:00,16.64,16.64,16.57,16.59,76500.0,14.445,14.445,14.3842,14.4016,76500.0
2009-10-14 13:30:00,16.6,16.65,16.59,16.65,45100.0,14.4103,14.4537,14.4016,14.4537,45100.0
2009-10-14 14:00:00,16.65,16.72,16.64,16.67,124700.0,14.4537,14.5145,14.445,14.4711,124700.0
2009-10-14 14:30:00,16.67,16.73,16.67,16.72,65100.0,14.4711,14.5231,14.4711,14.5145,65100.0
2009-10-14 15:00:00,16.71,16.8,16.71,16.78,115300.0,14.5058,14.5839,14.5058,14.5665,115300.0
2009-10-14 15:30:00,16.78,16.79,16.68,16.69,371700.0,14.5665,14.5752,14.4797,14.4884,371700.0
2009-10-15 09:30:00,16.6,16.86,16.55,16.78,145900.0,14.4103,14.636,14.3669,14.5665,145900.0
2009-10-15 10:00:00,16.77,16.85,16.71,16.83,147200.0,14.5579,14.6273,14.5058,14.61,147200.0
2009-10-15 10:30:00,16.84,16.87,16.78,16.87,103600.0,14.6186,14.6447,14.5665,14.6447,103600.0
2009-10-15 11:00:00,16.87,16.9,16.85,16.88,91100.0,14.6447,14.6707,14.6273,14.6534,91100.0
2009-10-15 11:30:00,16.88,16.96,16.88,16.92,88600.0,14.6534,14.7228,14.6534,14.6881,88600.0
2009-10-15 12:00:00,16.91,16.92,16.75,16.75,81900.0,14.6794,14.6881,14.5405,14.5405,81900.0
2009-10-15 12:30:00,16.75,16.81,16.74,16.74,99000.0,14.5405,14.5926,14.5318,14.5318,99000.0
2009-10-15 13:00:00,16.74,16.78,16.74,16.76,52200.0,14.5318,14.5665,14.5318,14.5492,52200.0
2009-10-15 13:30:00,16.76,16.78,16.73,16.77,75400.0,14.5492,14.5665,14.5231,14.5579,75400.0
2009-10-15 14:00:00,16.78,16.8,16.74,16.76,96300.0,14.5665,14.5839,14.5318,14.5492,96300.0
2009-10-15 14:30:00,16.76,16.85,16.76,16.85,76900.0,14.5492,14.6273,14.5492,14.6273,76900.0
2009-10-15 15:00:00,16.85,16.85,16.8,16.8,222900.0,14.6273,14.6273,14.5839,14.5839,222900.0
2009-10-15 15:30:00,16.81,16.92,16.81,16.92,392000.0,14.5926,14.6881,14.5926,14.6881,392000.0
2009-10-16 09:30:00,16.86,16.91,16.69,16.79,226100.0,14.636,14.6794,14.4884,14.5752,226100.0
2009-10-16 10:00:00,16.79,16.8,16.62,16.78,156900.0,14.5752,14.5839,14.4277,14.5665,156900.0
2009-10-16 10:30:00,16.78,16.78,16.63,16.68,128000.0,14.5665,14.5665,14.4363,14.4797,128000.0
2009-10-16 11:00:00,16.68,16.69,16.62,16.64,88100.0,14.4797,14.4884,14.4277,14.445,88100.0
2009-10-16 11:30:00,16.64,16.64,16.57,16.59,68000.0,14.445,14.445,14.3842,14.4016,68000.0
2009-10-16 12:00:00,16.59,16.6,16.52,16.52,76100.0,14.4016,14.4103,14.3408,14.3408,76100.0
2009-10-16 12:30:00,16.53,16.53,16.45,16.49,113300.0,14.3495,14.3495,14.2801,14.3148,113300.0
2009-10-16 13:00:00,16.49,16.62,16.48,16.62,144100.0,14.3148,14.4277,14.3061,14.4277,144100.0
2009-10-16 13:30:00,16.61,16.61,16.59,16.59,54900.0,14.419,14.419,14.4016,14.4016,54900.0
2009-10-16 14:00:00,16.6,16.71,16.55,16.68,474600.0,14.4103,14.5058,14.3669,14.4797,474600.0
2009-10-16 14:30:00,16.67,16.67,16.63,16.64,166900.0,14.4711,14.4711,14.4363,14.445,166900.0
2009-10-16 15:00:00,16.64,16.64,16.55,16.57,296800.0,14.445,14.445,14.3669,14.3842,296800.0
2009-10-16 15:30:00,16.58,16.59,16.45,16.45,538200.0,14.3929,14.4016,14.2801,14.2801,538200.0
2009-10-19 09:30:00,16.46,16.59,16.46,16.57,128200.0,14.2888,14.4016,14.2888,14.3842,128200.0
2009-10-19 10:00:00,16.56,16.71,16.54,16.69,122200.0,14.3756,14.5058,14.3582,14.4884,122200.0
2009-10-19 10:30:00,16.7,16.86,16.66,16.81,184800.0,14.4971,14.636,14.4624,14.5926,184800.0
2009-10-19 11:00:00,16.8,16.8,16.75,16.79,71200.0,14.5839,14.5839,14.5405,14.5752,71200.0
2009-10-19 11:30:00,16.78,16.78,16.69,16.73,67200.0,14.5665,14.5665,14.4884,14.5231,67200.0
2009-10-19 12:00:00,16.73,16.74,16.69,16.72,44700.0,14.5231,14.5318,14.4884,14.5145,44700.0
2009-10-19 12:30:00,16.72,16.76,16.72,16.75,47300.0,14.5145,14.5492,14.5145,14.5405,47300.0
2009-10-19 13:00:00,16.74,16.8,16.74,16.78,102700.0,14.5318,14.5839,14.5318,14.5665,102700.0
2009-10-19 13:30:00,16.78,16.82,16.76,16.82,57700.0,14.5665,14.6013,14.5492,14.6013,57700.0
2009-10-19 14:00:00,16.81,16.89,16.8,16.89,99700.0,14.5926,14.662,14.5839,14.662,99700.0
2009-10-19 14:30:00,16.89,16.91,16.85,16.86,99900.0,14.662,14.6794,14.6273,14.636,99900.0
2009-10-19 15:00:00,16.86,16.87,16.83,16.84,202000.0,14.636,14.6447,14.61,14.6186,202000.0
2009-10-19 15:30:00,16.84,16.85,16.73,16.74,414600.0,14.6186,14.6273,14.5231,14.5318,414600.0
2009-10-20 09:30:00,16.85,16.85,16.64,16.72,180600.0,14.6273,14.6273,14.445,14.5145,180600.0
2009-10-20 10:00:00,16.73,16.96,16.72,16.94,200200.0,14.5231,14.7228,14.5145,14.7054,200200.0
2009-10-20 10:30:00,16.93,16.95,16.83,16.91,129300.0,14.6968,14.7141,14.61,14.6794,129300.0
2009-10-20 11:00:00,16.91,16.93,16.88,16.89,85800.0,14.6794,14.6968,14.6534,14.662,85800.0
2009-10-20 11:30:00,16.88,16.89,16.76,16.8,112900.0,14.6534,14.662,14.5492,14.5839,112900.0
2009-10-20 12:00:00,16.81,16.81,16.7,16.7,71700.0,14.5926,14.5926,14.4971,14.4971,71700.0
2009-10-20 12:30:00,16.7,16.71,16.65,16.68,106200.0,14.4971,14.5058,14.4537,14.4797,106200.0
2009-10-20 13:00:00,16.68,16.71,16.67,16.68,194300.0,14.4797,14.5058,14.4711,14.4797,194300.0
2009-10-20 13:30:00,16.69,16.76,16.68,16.7,201100.0,14.4884,14.5492,14.4797,14.4971,201100.0
2009-10-20 14:00:00,16.7,16.77,16.68,16.75,142000.0,14.4971,14.5579,14.4797,14.5405,142000.0
2009-10-20 14:30:00,16.75,16.78,16.73,16.76,96900.0,14.5405,14.5665,14.5231,14.5492,96900.0
2009-10-20 15:00:00,16.76,16.77,16.65,16.68,257500.0,14.5492,14.5579,14.4537,14.4797,257500.0
2009-10-20 15:30:00,16.67,16.75,16.67,16.75,280900.0,14.4711,14.5405,14.4711,14.5405,280900.0
2009-10-21 09:30:00,16.69,16.94,16.65,16.88,106400.0,14.4884,14.7054,14.4537,14.6534,106400.0
2009-10-21 10:00:00,16.88,16.94,16.76,16.81,288500.0,14.6534,14.7054,14.5492,14.5926,288500.0
2009-10-21 10:30:00,16.81,16.9,16.8,16.86,94000.0,14.5926,14.6707,14.5839,14.636,94000.0
2009-10-21 11:00:00,16.86,16.93,16.85,16.93,56900.0,14.636,14.6968,14.6273,14.6968,56900.0
2009-10-21 11:30:00,16.92,16.93,16.87,16.88,53800.0,14.6881,14.6968,14.6447,14.6534,53800.0
2009-10-21 12:00:00,16.88,16.95,16.86,16.95,91200.0,14.6534,14.7141,14.636,14.7141,91200.0
2009-10-21 12:30:00,16.95,17.0,16.93,16.98,127500.0,14.7141,14.7575,14.6968,14.7402,127500.0
2009-10-21 13:00:00,16.97,16.98,16.79,16.79,102600.0,14.7315,14.7402,14.5752,14.5752,102600.0
2009-10-21 13:30:00,16.79,16.84,16.77,16.84,47700.0,14.5752,14.6186,14.5579,14.6186,47700.0
2009-10-21 14:00:00,16.83,16.87,16.8,16.82,73200.0,14.61,14.6447,14.5839,14.6013,73200.0
2009-10-21 14:30:00,16.81,16.86,16.79,16.86,61900.0,14.5926,14.636,14.5752,14.636,61900.0
2009-10-21 15:00:00,16.86,16.86,16.69,16.7,167400.0,14.636,14.636,14.4884,14.4971,167400.0
2009-10-21 15:30:00,16.7,16.7,16.42,16.43,708500.0,14.4971,14.4971,14.254,14.2627,708500.0
2009-10-22 09:30:00,16.43,16.55,16.24,16.3,155800.0,14.2627,14.3669,14.0978,14.1499,155800.0
2009-10-22 10:00:00,16.3,16.33,16.24,16.25,97400.0,14.1499,14.1759,14.0978,14.1065,97400.0
2009-10-22 10:30:00,16.26,16.29,16.15,16.25,140800.0,14.1151,14.1412,14.0197,14.1065,140800.0
2009-10-22 11:00:00,16.26,16.38,16.26,16.36,96200.0,14.1151,14.2193,14.1151,14.202,96200.0
2009-10-22 11:30:00,16.36,16.4,16.3,16.35,88100.0,14.202,14.2367,14.1499,14.1933,88100.0
2009-10-22 12:00:00,16.34,16.4,16.33,16.37,112500.0,14.1846,14.2367,14.1759,14.2106,112500.0
2009-10-22 12:30:00,16.37,16.44,16.37,16.42,67600.0,14.2106,14.2714,14.2106,14.254,67600.0
2009-10-22 13:00:00,16.41,16.42,16.37,16.38,97600.0,14.2454,14.254,14.2106,14.2193,97600.0
2009-10-22 13:30:00,16.38,16.39,16.34,16.37,111400.0,14.2193,14.228,14.1846,14.2106,111400.0
2009-10-22 14:00:00,16.38,16.43,16.34,16.37,299200.0,14.2193,14.2627,14.1846,14.2106,299200.0
2009-10-22 14:30:00,16.37,16.43,16.37,16.43,248400.0,14.2106,14.2627,14.2106,14.2627,248400.0
2009-10-22 15:00:00,16.42,16.54,16.41,16.5,240300.0,14.254,14.3582,14.2454,14.3235,240300.0
2009-10-22 15:30:00,16.5,16.53,16.44,16.52,453300.0,14.3235,14.3495,14.2714,14.3408,453300.0
2009-10-23 09:30:00,16.52,16.63,16.39,16.58,186700.0,14.3408,14.4363,14.228,14.3929,186700.0
2009-10-23 10:00:00,16.58,16.64,16.37,16.49,171500.0,14.3929,14.445,14.2106,14.3148,171500.0
2009-10-23 10:30:00,16.48,16.48,16.36,16.38,102400.0,14.3061,14.3061,14.202,14.2193,102400.0
2009-10-23 11:00:00,16.39,16.41,16.26,16.29,65100.0,14.228,14.2454,14.1151,14.1412,65100.0
2009-10-23 11:30:00,16.28,16.35,16.25,16.33,79000.0,14.1325,14.1933,14.1065,14.1759,79000.0
2009-10-23 12:00:00,16.33,16.37,16.29,16.32,88400.0,14.1759,14.2106,14.1412,14.1672,88400.0
2009-10-23 12:30:00,16.32,16.36,16.3,16.32,127600.0,14.1672,14.202,14.1499,14.1672,127600.0
2009-10-23 13:00:00,16.31,16.36,16.26,16.3,87600.0,14.1585,14.202,14.1151,14.1499,87600.0
2009-10-23 13:30:00,16.31,16.33,16.22,16.28,122800.0,14.1585,14.1759,14.0804,14.1325,122800.0
2009-10-23 14:00:00,16.29,16.35,16.24,16.32,113500.0,14.1412,14.1933,14.0978,14.1672,113500.0
2009-10-23 14:30:00,16.32,16.33,16.26,16.28,49100.0,14.1672,14.1759,14.1151,14.1325,49100.0
2009-10-23 15:00:00,16.29,16.34,16.25,16.29,137400.0,14.1412,14.1846,14.1065,14.1412,137400.0
2009-10-23 15:30:00,16.3,16.3,16.23,16.25,325200.0,14.1499,14.1499,14.0891,14.1065,325200.0
2009-10-26 09:30:00,16.22,16.51,16.22,16.5,81900.0,14.0804,14.3322,14.0804,14.3235,81900.0
2009-10-26 10:00:00,16.5,16.67,16.5,16.52,69300.0,14.3235,14.4711,14.3235,14.3408,69300.0
2009-10-26 10:30:00,16.53,16.59,16.52,16.56,75900.0,14.3495,14.4016,14.3408,14.3756,75900.0
2009-10-26 11:00:00,16.57,16.64,16.52,16.54,140000.0,14.3842,14.445,14.3408,14.3582,140000.0
2009-10-26 11:30:00,16.53,16.53,16.05,16.08,247000.0,14.3495,14.3495,13.9328,13.9589,247000.0
2009-10-26 12:00:00,16.07,16.14,16.04,16.09,72300.0,13.9502,14.011,13.9242,13.9676,72300.0
2009-10-26 12:30:00,16.09,16.18,16.05,16.16,96000.0,13.9676,14.0457,13.9328,14.0283,96000.0
2009-10-26 13:00:00,16.16,16.18,16.12,16.17,56600.0,14.0283,14.0457,13.9936,14.037,56600.0
2009-10-26 13:30:00,16.17,16.25,16.16,16.18,66700.0,14.037,14.1065,14.0283,14.0457,66700.0
2009-10-26 14:00:00,16.19,16.22,16.11,16.18,82800.0,14.0544,14.0804,13.9849,14.0457,82800.0
2009-10-26 14:30:00,16.17,16.18,16.1,16.13,104200.0,14.037,14.0457,13.9762,14.0023,104200.0
2009-10-26 15:00:00,16.12,16.17,16.08,16.14,94800.0,13.9936,14.037,13.9589,14.011,94800.0
2009-10-26 15:30:00,16.14,16.22,16.12,16.19,264500.0,14.011,14.0804,13.9936,14.0544,264500.0
2009-10-27 09:30:00,16.3,16.47,16.15,16.35,236400.0,14.1499,14.2974,14.0197,14.1933,236400.0
2009-10-27 10:00:00,16.35,16.36,16.21,16.34,221600.0,14.1933,14.202,14.0717,14.1846,221600.0
2009-10-27 10:30:00,16.33,16.44,16.26,16.36,97000.0,14.1759,14.2714,14.1151,14.202,97000.0
2009-10-27 11:00:00,16.36,16.4,16.26,16.4,110200.0,14.202,14.2367,14.1151,14.2367,110200.0
2009-10-27 11:30:00,16.41,16.42,16.32,16.34,75800.0,14.2454,14.254,14.1672,14.1846,75800.0
2009-10-27 12:00:00,16.35,16.37,16.25,16.25,53800.0,14.1933,14.2106,14.1065,14.1065,53800.0
2009-10-27 12:30:00,16.26,16.33,16.24,16.26,68900.0,14.1151,14.1759,14.0978,14.1151,68900.0
2009-10-27 13:00:00,16.26,16.33,16.24,16.32,93300.0,14.1151,14.1759,14.0978,14.1672,93300.0
2009-10-27 13:30:00,16.32,16.34,16.23,16.33,113900.0,14.1672,14.1846,14.0891,14.1759,113900.0
2009-10-27 14:00:00,16.33,16.41,16.26,16.37,80500.0,14.1759,14.2454,14.1151,14.2106,80500.0
2009-10-27 14:30:00,16.37,16.41,16.33,16.39,89900.0,14.2106,14.2454,14.1759,14.228,89900.0
2009-10-27 15:00:00,16.39,16.42,16.32,16.35,181300.0,14.228,14.254,14.1672,14.1933,181300.0
2009-10-27 15:30:00,16.36,16.37,16.26,16.29,275500.0,14.202,14.2106,14.1151,14.1412,275500.0
2009-10-28 09:30:00,16.32,16.39,16.18,16.23,103400.0,14.1672,14.228,14.0457,14.0891,103400.0
2009-10-28 10:00:00,16.22,16.22,16.01,16.03,213100.0,14.0804,14.0804,13.8981,13.9155,213100.0
2009-10-28 10:30:00,16.03,16.13,15.93,16.03,195000.0,13.9155,14.0023,13.8287,13.9155,195000.0
2009-10-28 11:00:00,16.03,16.07,15.97,16.04,112300.0,13.9155,13.9502,13.8634,13.9242,112300.0
2009-10-28 11:30:00,16.04,16.04,15.94,16.02,111500.0,13.9242,13.9242,13.8374,13.9068,111500.0
2009-10-28 12:00:00,16.01,16.03,15.91,15.92,112000.0,13.8981,13.9155,13.8113,13.82,112000.0
2009-10-28 12:30:00,15.93,15.93,15.79,15.85,151300.0,13.8287,13.8287,13.7071,13.7592,151300.0
2009-10-28 13:00:00,15.84,15.92,15.78,15.8,267600.0,13.7505,13.82,13.6985,13.7158,267600.0
2009-10-28 13:30:00,15.8,15.86,15.77,15.8,109000.0,13.7158,13.7679,13.6898,13.7158,109000.0
2009-10-28 14:00:00,15.79,15.86,15.77,15.81,166500.0,13.7071,13.7679,13.6898,13.7245,166500.0
2009-10-28 14:30:00,15.81,15.89,15.81,15.85,169100.0,13.7245,13.7939,13.7245,13.7592,169100.0
2009-10-28 15:00:00,15.85,15.94,15.81,15.85,281900.0,13.7592,13.8374,13.7245,13.7592,281900.0
2009-10-28 15:30:00,15.85,15.86,15.73,15.74,318700.0,13.7592,13.7679,13.6551,13.6637,318700.0
2009-10-29 09:30:00,15.93,16.03,15.79,16.02,75700.0,13.8287,13.9155,13.7071,13.9068,75700.0
2009-10-29 10:00:00,16.03,16.11,15.95,15.98,114200.0,13.9155,13.9849,13.846,13.8721,114200.0
2009-10-29 10:30:00,15.98,16.03,15.91,16.03,78800.0,13.8721,13.9155,13.8113,13.9155,78800.0
2009-10-29 11:00:00,16.02,16.1,15.99,16.0,86200.0,13.9068,13.9762,13.8808,13.8894,86200.0
2009-10-29 11:30:00,16.01,16.06,16.0,16.04,45400.0,13.8981,13.9415,13.8894,13.9242,45400.0
2009-10-29 12:00:00,16.05,16.09,16.03,16.07,55900.0,13.9328,13.9676,13.9155,13.9502,55900.0
2009-10-29 12:30:00,16.06,16.12,16.04,16.08,83200.0,13.9415,13.9936,13.9242,13.9589,83200.0
2009-10-29 13:00:00,16.08,16.12,16.05,16.09,97700.0,13.9589,13.9936,13.9328,13.9676,97700.0
2009-10-29 13:30:00,16.09,16.16,16.07,16.12,92500.0,13.9676,14.0283,13.9502,13.9936,92500.0
2009-10-29 14:00:00,16.12,16.13,16.08,16.11,67300.0,13.9936,14.0023,13.9589,13.9849,67300.0
2009-10-29 14:30:00,16.11,16.16,16.1,16.15,62600.0,13.9849,14.0283,13.9762,14.0197,62600.0
2009-10-29 15:00:00,16.15,16.17,16.13,16.15,108300.0,14.0197,14.037,14.0023,14.0197,108300.0
2009-10-29 15:30:00,16.15,16.21,16.1,16.19,262900.0,14.0197,14.0717,13.9762,14.0544,262900.0
2009-10-30 09:30:00,16.14,16.19,15.98,16.08,125100.0,14.011,14.0544,13.8721,13.9589,125100.0
2009-10-30 10:00:00,16.09,16.17,16.02,16.09,81100.0,13.9676,14.037,13.9068,13.9676,81100.0
2009-10-30 10:30:00,16.08,16.2,16.04,16.11,91200.0,13.9589,14.0631,13.9242,13.9849,91200.0
2009-10-30 11:00:00,16.12,16.13,16.05,16.09,70900.0,13.9936,14.0023,13.9328,13.9676,70900.0
2009-10-30 11:30:00,16.08,16.11,15.97,16.03,156600.0,13.9589,13.9849,13.8634,13.9155,156600.0
2009-10-30 12:00:00,16.04,16.06,15.84,15.85,120400.0,13.9242,13.9415,13.7505,13.7592,120400.0
2009-10-30 12:30:00,15.86,15.94,15.77,15.83,151700.0,13.7679,13.8374,13.6898,13.7419,151700.0
2009-10-30 13:00:00,15.83,15.95,15.83,15.89,157100.0,13.7419,13.846,13.7419,13.7939,157100.0
2009-10-30 13:30:00,15.9,15.94,15.83,15.9,98300.0,13.8026,13.8374,13.7419,13.8026,98300.0
2009-10-30 14:00:00,15.88,16.02,15.87,15.93,158000.0,13.7853,13.9068,13.7766,13.8287,158000.0
2009-10-30 14:30:00,15.92,15.94,15.83,15.91,141800.0,13.82,13.8374,13.7419,13.8113,141800.0
2009-10-30 15:00:00,15.91,15.91,15.79,15.86,226600.0,13.8113,13.8113,13.7071,13.7679,226600.0
2009-10-30 15:30:00,15.86,15.96,15.8,15.8,638700.0,13.7679,13.8547,13.7158,13.7158,638700.0
2009-11-02 09:30:00,15.83,16.0,15.79,15.83,93500.0,13.7419,13.8894,13.7071,13.7419,93500.0
2009-11-02 10:00:00,15.84,16.08,15.84,15.99,220100.0,13.7505,13.9589,13.7505,13.8808,220100.0
2009-11-02 10:30:00,15.99,16.02,15.87,15.88,184900.0,13.8808,13.9068,13.7766,13.7853,184900.0
2009-11-02 11:00:00,15.87,16.01,15.86,15.9,149700.0,13.7766,13.8981,13.7679,13.8026,149700.0
2009-11-02 11:30:00,15.89,15.9,15.77,15.84,136100.0,13.7939,13.8026,13.6898,13.7505,136100.0
2009-11-02 12:00:00,15.83,15.86,15.76,15.81,51400.0,13.7419,13.7679,13.6811,13.7245,51400.0
2009-11-02 12:30:00,15.81,15.83,15.6,15.6,90800.0,13.7245,13.7419,13.5422,13.5422,90800.0
2009-11-02 13:00:00,15.6,15.74,15.57,15.62,186300.0,13.5422,13.6637,13.5162,13.5596,186300.0
2009-11-02 13:30:00,15.62,15.62,15.52,15.56,139500.0,13.5596,13.5596,13.4728,13.5075,139500.0
2009-11-02 14:00:00,15.57,15.61,15.49,15.6,176400.0,13.5162,13.5509,13.4467,13.5422,176400.0
2009-11-02 14:30:00,15.6,15.61,15.5,15.56,309500.0,13.5422,13.5509,13.4554,13.5075,309500.0
2009-11-02 15:00:00,15.56,15.6,15.5,15.58,297700.0,13.5075,13.5422,13.4554,13.5248,297700.0
2009-11-02 15:30:00,15.57,15.67,15.57,15.64,364100.0,13.5162,13.603,13.5162,13.5769,364100.0
2009-11-03 09:30:00,15.53,15.61,15.4,15.53,162100.0,13.4814,13.5509,13.3686,13.4814,162100.0
2009-11-03 10:00:00,15.51,15.64,15.47,15.61,187400.0,13.4641,13.5769,13.4294,13.5509,187400.0
2009-11-03 10:30:00,15.6,15.75,15.6,15.64,138100.0,13.5422,13.6724,13.5422,13.5769,138100.0
2009-11-03 11:00:00,15.65,15.65,15.48,15.54,159200.0,13.5856,13.5856,13.438,13.4901,159200.0
2009-11-03 11:30:00,15.54,15.55,15.48,15.54,109000.0,13.4901,13.4988,13.438,13.4901,109000.0
2009-11-03 12:00:00,15.53,15.57,15.48,15.51,107500.0,13.4814,13.5162,13.438,13.4641,107500.0
2009-11-03 12:30:00,15.52,15.66,15.52,15.58,119500.0,13.4728,13.5943,13.4728,13.5248,119500.0
2009-11-03 13:00:00,15.58,15.67,15.57,15.65,107400.0,13.5248,13.603,13.5162,13.5856,107400.0
2009-11-03 13:30:00,15.65,15.69,15.62,15.64,123700.0,13.5856,13.6203,13.5596,13.5769,123700.0
2009-11-03 14:00:00,15.64,15.68,15.56,15.59,150900.0,13.5769,13.6116,13.5075,13.5335,150900.0
2009-11-03 14:30:00,15.59,15.61,15.49,15.51,281000.0,13.5335,13.5509,13.4467,13.4641,281000.0
2009-11-03 15:00:00,15.51,15.58,15.49,15.57,192400.0,13.4641,13.5248,13.4467,13.5162,192400.0
2009-11-03 15:30:00,15.58,15.67,15.57,15.64,257500.0,13.5248,13.603,13.5162,13.5769,257500.0
2009-11-04 09:30:00,15.72,15.74,15.59,15.68,135600.0,13.6464,13.6637,13.5335,13.6116,135600.0
2009-11-04 10:00:00,15.68,15.9,15.65,15.86,168700.0,13.6116,13.8026,13.5856,13.7679,168700.0
2009-11-04 10:30:00,15.87,15.92,15.81,15.91,87500.0,13.7766,13.82,13.7245,13.8113,87500.0
2009-11-04 11:00:00,15.91,15.95,15.87,15.9,93000.0,13.8113,13.846,13.7766,13.8026,93000.0
2009-11-04 11:30:00,15.9,15.9,15.74,15.8,88100.0,13.8026,13.8026,13.6637,13.7158,88100.0
2009-11-04 12:00:00,15.79,15.82,15.73,15.77,133000.0,13.7071,13.7332,13.6551,13.6898,133000.0
2009-11-04 12:30:00,15.77,15.78,15.74,15.74,39600.0,13.6898,13.6985,13.6637,13.6637,39600.0
2009-11-04 13:00:00,15.74,15.78,15.74,15.76,100600.0,13.6637,13.6985,13.6637,13.6811,100600.0
2009-11-04 13:30:00,15.76,15.8,15.74,15.75,49200.0,13.6811,13.7158,13.6637,13.6724,49200.0
2009-11-04 14:00:00,15.75,15.86,15.68,15.72,188200.0,13.6724,13.7679,13.6116,13.6464,188200.0
2009-11-04 14:30:00,15.71,15.86,15.67,15.82,272300.0,13.6377,13.7679,13.603,13.7332,272300.0
2009-11-04 15:00:00,15.8,15.81,15.73,15.76,158500.0,13.7158,13.7245,13.6551,13.6811,158500.0
2009-11-04 15:30:00,15.75,15.77,15.58,15.64,404100.0,13.6724,13.6898,13.5248,13.5769,404100.0
2009-11-05 09:30:00,15.68,15.95,15.68,15.92,80800.0,13.6116,13.846,13.6116,13.82,80800.0
2009-11-05 10:00:00,15.92,15.93,15.73,15.73,105800.0,13.82,13.8287,13.6551,13.6551,105800.0
2009-11-05 10:30:00,15.74,15.85,15.73,15.81,102500.0,13.6637,13.7592,13.6551,13.7245,102500.0
2009-11-05 11:00:00,15.82,15.86,15.81,15.82,87600.0,13.7332,13.7679,13.7245,13.7332,87600.0
2009-11-05 11:30:00,15.83,15.87,15.81,15.86,64200.0,13.7419,13.7766,13.7245,13.7679,64200.0
2009-11-05 12:00:00,15.86,15.94,15.84,15.92,90900.0,13.7679,13.8374,13.7505,13.82,90900.0
2009-11-05 12:30:00,15.92,15.98,15.9,15.98,39500.0,13.82,13.8721,13.8026,13.8721,39500.0
2009-11-05 13:00:00,15.98,15.99,15.93,15.96,32000.0,13.8721,13.8808,13.8287,13.8547,32000.0
2009-11-05 13:30:00,15.96,16.0,15.95,15.95,68700.0,13.8547,13.8894,13.846,13.846,68700.0
2009-11-05 14:00:00,15.96,16.0,15.95,15.97,128100.0,13.8547,13.8894,13.846,13.8634,128100.0
2009-11-05 14:30:00,15.97,16.02,15.95,15.99,80000.0,13.8634,13.9068,13.846,13.8808,80000.0
2009-11-05 15:00:00,16.0,16.03,15.97,16.01,127600.0,13.8894,13.9155,13.8634,13.8981,127600.0
2009-11-05 15:30:00,16.0,16.09,16.0,16.08,335600.0,13.8894,13.9676,13.8894,13.9589,335600.0
2009-11-06 09:30:00,16.02,16.24,15.92,16.17,174000.0,13.9068,14.0978,13.82,14.037,174000.0
2009-11-06 10:00:00,16.18,16.25,16.13,16.13,151300.0,14.0457,14.1065,14.0023,14.0023,151300.0
2009-11-06 10:30:00,16.14,16.15,16.06,16.14,217700.0,14.011,14.0197,13.9415,14.011,217700.0
2009-11-06 11:00:00,16.14,16.15,16.05,16.11,139900.0,14.011,14.0197,13.9328,13.9849,139900.0
2009-11-06 11:30:00,16.1,16.25,16.09,16.2,131900.0,13.9762,14.1065,13.9676,14.0631,131900.0
2009-11-06 12:00:00,16.2,16.28,16.17,16.28,96600.0,14.0631,14.1325,14.037,14.1325,96600.0
2009-11-06 12:30:00,16.26,16.32,16.22,16.29,150800.0,14.1151,14.1672,14.0804,14.1412,150800.0
2009-11-06 13:00:00,16.29,16.29,16.21,16.24,110200.0,14.1412,14.1412,14.0717,14.0978,110200.0
2009-11-06 13:30:00,16.23,16.26,16.18,16.18,122000.0,14.0891,14.1151,14.0457,14.0457,122000.0
2009-11-06 14:00:00,16.19,16.2,16.16,16.17,85700.0,14.0544,14.0631,14.0283,14.037,85700.0
2009-11-06 14:30:00,16.17,16.18,16.09,16.09,117300.0,14.037,14.0457,13.9676,13.9676,117300.0
2009-11-06 15:00:00,16.09,16.09,16.03,16.06,179400.0,13.9676,13.9676,13.9155,13.9415,179400.0
2009-11-06 15:30:00,16.07,16.15,16.04,16.06,288400.0,13.9502,14.0197,13.9242,13.9415,288400.0
2009-11-09 09:30:00,16.18,16.37,16.17,16.36,166600.0,14.0457,14.2106,14.037,14.202,166600.0
2009-11-09 10:00:00,16.37,16.41,16.25,16.26,107400.0,14.2106,14.2454,14.1065,14.1151,107400.0
2009-11-09 10:30:00,16.27,16.27,16.21,16.24,81300.0,14.1238,14.1238,14.0717,14.0978,81300.0
2009-11-09 11:00:00,16.24,16.3,16.22,16.29,119700.0,14.0978,14.1499,14.0804,14.1412,119700.0
2009-11-09 11:30:00,16.29,16.3,16.25,16.26,65600.0,14.1412,14.1499,14.1065,14.1151,65600.0
2009-11-09 12:00:00,16.26,16.32,16.26,16.29,62500.0,14.1151,14.1672,14.1151,14.1412,62500.0
2009-11-09 12:30:00,16.3,16.3,16.24,16.24,60300.0,14.1499,14.1499,14.0978,14.0978,60300.0
2009-11-09 13:00:00,16.25,16.27,16.22,16.24,46400.0,14.1065,14.1238,14.0804,14.0978,46400.0
2009-11-09 13:30:00,16.24,16.29,16.23,16.24,58400.0,14.0978,14.1412,14.0891,14.0978,58400.0
2009-11-09 14:00:00,16.25,16.27,16.23,16.27,55300.0,14.1065,14.1238,14.0891,14.1238,55300.0
2009-11-09 14:30:00,16.27,16.35,16.26,16.31,83700.0,14.1238,14.1933,14.1151,14.1585,83700.0
2009-11-09 15:00:00,16.31,16.36,16.29,16.36,161200.0,14.1585,14.202,14.1412,14.202,161200.0
2009-11-09 15:30:00,16.35,16.38,16.31,16.38,198500.0,14.1933,14.2193,14.1585,14.2193,198500.0
2009-11-10 09:30:00,16.35,16.5,16.34,16.37,126800.0,14.1933,14.3235,14.1846,14.2106,126800.0
2009-11-10 10:00:00,16.37,16.54,16.37,16.5,113500.0,14.2106,14.3582,14.2106,14.3235,113500.0
2009-11-10 10:30:00,16.51,16.54,16.45,16.46,71200.0,14.3322,14.3582,14.2801,14.2888,71200.0
2009-11-10 11:00:00,16.48,16.48,16.39,16.42,87200.0,14.3061,14.3061,14.228,14.254,87200.0
2009-11-10 11:30:00,16.41,16.46,16.37,16.39,58100.0,14.2454,14.2888,14.2106,14.228,58100.0
2009-11-10 12:00:00,16.39,16.44,16.36,16.36,59800.0,14.228,14.2714,14.202,14.202,59800.0
2009-11-10 12:30:00,16.35,16.41,16.35,16.4,38000.0,14.1933,14.2454,14.1933,14.2367,38000.0
2009-11-10 13:00:00,16.38,16.41,16.35,16.41,86700.0,14.2193,14.2454,14.1933,14.2454,86700.0
2009-11-10 13:30:00,16.4,16.47,16.4,16.46,92200.0,14.2367,14.2974,14.2367,14.2888,92200.0
2009-11-10 14:00:00,16.47,16.5,16.44,16.46,62000.0,14.2974,14.3235,14.2714,14.2888,62000.0
2009-11-10 14:30:00,16.46,16.51,16.45,16.47,51200.0,14.2888,14.3322,14.2801,14.2974,51200.0
2009-11-10 15:00:00,16.48,16.51,16.43,16.45,81700.0,14.3061,14.3322,14.2627,14.2801,81700.0
2009-11-10 15:30:00,16.45,16.46,16.42,16.43,139500.0,14.2801,14.2888,14.254,14.2627,139500.0
2009-11-11 09:30:00,16.47,16.51,16.38,16.49,145200.0,14.2974,14.3322,14.2193,14.3148,145200.0
2009-11-11 10:00:00,16.5,16.63,16.47,16.6,119000.0,14.3235,14.4363,14.2974,14.4103,119000.0
2009-11-11 10:30:00,16.6,16.68,16.51,16.58,140000.0,14.4103,14.4797,14.3322,14.3929,140000.0
2009-11-11 11:00:00,16.57,16.59,16.5,16.59,104600.0,14.3842,14.4016,14.3235,14.4016,104600.0
2009-11-11 11:30:00,16.58,16.63,16.51,16.54,108900.0,14.3929,14.4363,14.3322,14.3582,108900.0
2009-11-11 12:00:00,16.53,16.59,16.51,16.59,87300.0,14.3495,14.4016,14.3322,14.4016,87300.0
2009-11-11 12:30:00,16.59,16.63,16.57,16.57,74800.0,14.4016,14.4363,14.3842,14.3842,74800.0
2009-11-11 13:00:00,16.57,16.65,16.57,16.62,110100.0,14.3842,14.4537,14.3842,14.4277,110100.0
2009-11-11 13:30:00,16.61,16.66,16.59,16.64,143700.0,14.419,14.4624,14.4016,14.445,143700.0
2009-11-11 14:00:00,16.64,16.69,16.63,16.65,114500.0,14.445,14.4884,14.4363,14.4537,114500.0
2009-11-11 14:30:00,16.65,16.68,16.63,16.64,153700.0,14.4537,14.4797,14.4363,14.445,153700.0
2009-11-11 15:00:00,16.64,16.68,16.62,16.66,135800.0,14.445,14.4797,14.4277,14.4624,135800.0
2009-11-11 15:30:00,16.67,16.69,16.6,16.68,356500.0,14.4711,14.4884,14.4103,14.4797,356500.0
2009-11-12 09:30:00,16.61,16.7,16.4,16.62,149200.0,14.419,14.4971,14.2367,14.4277,149200.0
2009-11-12 10:00:00,16.63,16.7,16.62,16.66,202700.0,14.4363,14.4971,14.4277,14.4624,202700.0
2009-11-12 10:30:00,16.67,16.79,16.65,16.73,126400.0,14.4711,14.5752,14.4537,14.5231,126400.0
2009-11-12 11:00:00,16.74,16.74,16.64,16.66,203200.0,14.5318,14.5318,14.445,14.4624,203200.0
2009-11-12 11:30:00,16.65,16.65,16.59,16.63,186100.0,14.4537,14.4537,14.4016,14.4363,186100.0
2009-11-12 12:00:00,16.64,16.67,16.61,16.65,78800.0,14.445,14.4711,14.419,14.4537,78800.0
2009-11-12 12:30:00,16.65,16.69,16.63,16.65,136200.0,14.4537,14.4884,14.4363,14.4537,136200.0
2009-11-12 13:00:00,16.64,16.66,16.6,16.66,186900.0,14.445,14.4624,14.4103,14.4624,186900.0
2009-11-12 13:30:00,16.66,16.68,16.63,16.63,186200.0,14.4624,14.4797,14.4363,14.4363,186200.0
2009-11-12 14:00:00,16.63,16.65,16.57,16.58,165100.0,14.4363,14.4537,14.3842,14.3929,165100.0
2009-11-12 14:30:00,16.58,16.61,16.55,16.55,149300.0,14.3929,14.419,14.3669,14.3669,149300.0
2009-11-12 15:00:00,16.56,16.59,16.48,16.51,272100.0,14.3756,14.4016,14.3061,14.3322,272100.0
2009-11-12 15:30:00,16.51,16.53,16.48,16.49,287200.0,14.3322,14.3495,14.3061,14.3148,287200.0
2009-11-13 09:30:00,16.57,16.69,16.52,16.57,140800.0,14.3842,14.4884,14.3408,14.3842,140800.0
2009-11-13 10:00:00,16.56,16.77,16.55,16.75,148900.0,14.3756,14.5579,14.3669,14.5405,148900.0
2009-11-13 10:30:00,16.75,16.85,16.71,16.81,114900.0,14.5405,14.6273,14.5058,14.5926,114900.0
2009-11-13 11:00:00,16.81,16.82,16.73,16.73,78800.0,14.5926,14.6013,14.5231,14.5231,78800.0
2009-11-13 11:30:00,16.73,16.79,16.71,16.76,106700.0,14.5231,14.5752,14.5058,14.5492,106700.0
2009-11-13 12:00:00,16.76,16.9,16.76,16.87,157800.0,14.5492,14.6707,14.5492,14.6447,157800.0
2009-11-13 12:30:00,16.88,16.9,16.8,16.83,99600.0,14.6534,14.6707,14.5839,14.61,99600.0
2009-11-13 13:00:00,16.83,16.92,16.82,16.91,144300.0,14.61,14.6881,14.6013,14.6794,144300.0
2009-11-13 13:30:00,16.91,16.95,16.87,16.91,186700.0,14.6794,14.7141,14.6447,14.6794,186700.0
2009-11-13 14:00:00,16.91,16.94,16.88,16.9,173300.0,14.6794,14.7054,14.6534,14.6707,173300.0
2009-11-13 14:30:00,16.9,16.92,16.85,16.88,173700.0,14.6707,14.6881,14.6273,14.6534,173700.0
2009-11-13 15:00:00,16.88,16.9,16.84,16.86,167000.0,14.6534,14.6707,14.6186,14.636,167000.0
2009-11-13 15:30:00,16.85,16.92,16.85,16.92,345200.0,14.6273,14.6881,14.6273,14.6881,345200.0
2009-11-16 09:30:00,16.91,17.26,16.9,17.11,312700.0,14.6794,14.9832,14.6707,14.853,312700.0
2009-11-16 10:00:00,17.11,17.17,17.09,17.13,139800.0,14.853,14.9051,14.8357,14.8704,139800.0
2009-11-16 10:30:00,17.12,17.12,17.01,17.04,203500.0,14.8617,14.8617,14.7662,14.7923,203500.0
2009-11-16 11:00:00,17.04,17.07,17.03,17.06,47200.0,14.7923,14.8183,14.7836,14.8096,47200.0
2009-11-16 11:30:00,17.05,17.13,17.04,17.06,41500.0,14.8009,14.8704,14.7923,14.8096,41500.0
2009-11-16 12:00:00,17.06,17.08,16.97,17.0,97600.0,14.8096,14.827,14.7315,14.7575,97600.0
2009-11-16 12:30:00,17.01,17.08,16.98,17.08,73800.0,14.7662,14.827,14.7402,14.827,73800.0
2009-11-16 13:00:00,17.08,17.13,17.06,17.07,63500.0,14.827,14.8704,14.8096,14.8183,63500.0
2009-11-16 13:30:00,17.07,17.13,17.06,17.11,114300.0,14.8183,14.8704,14.8096,14.853,114300.0
2009-11-16 14:00:00,17.1,17.21,17.1,17.19,195200.0,14.8443,14.9398,14.8443,14.9225,195200.0
2009-11-16 14:30:00,17.19,17.22,17.15,17.15,191100.0,14.9225,14.9485,14.8877,14.8877,191100.0
2009-11-16 15:00:00,17.16,17.17,17.01,17.04,329100.0,14.8964,14.9051,14.7662,14.7923,329100.0
2009-11-16 15:30:00,17.05,17.15,17.04,17.15,306700.0,14.8009,14.8877,14.7923,14.8877,306700.0
2009-11-17 09:30:00,17.11,17.37,17.07,17.29,137000.0,14.853,15.0787,14.8183,15.0093,137000.0
2009-11-17 10:00:00,17.29,17.35,17.24,17.29,155000.0,15.0093,15.0614,14.9659,15.0093,155000.0
2009-11-17 10:30:00,17.3,17.3,17.12,17.23,112700.0,15.018,15.018,14.8617,14.9572,112700.0
2009-11-17 11:00:00,17.24,17.26,17.16,17.24,102000.0,14.9659,14.9832,14.8964,14.9659,102000.0
2009-11-17 11:30:00,17.23,17.28,17.23,17.28,57900.0,14.9572,15.0006,14.9572,15.0006,57900.0
2009-11-17 12:00:00,17.28,17.36,17.27,17.33,64500.0,15.0006,15.07,14.9919,15.044,64500.0
2009-11-17 12:30:00,17.33,17.35,17.31,17.33,70900.0,15.044,15.0614,15.0266,15.044,70900.0
2009-11-17 13:00:00,17.32,17.42,17.29,17.35,190300.0,15.0353,15.1221,15.0093,15.0614,190300.0
2009-11-17 13:30:00,17.36,17.36,17.21,17.23,156700.0,15.07,15.07,14.9398,14.9572,156700.0
2009-11-17 14:00:00,17.23,17.25,17.22,17.24,62500.0,14.9572,14.9746,14.9485,14.9659,62500.0
2009-11-17 14:30:00,17.23,17.24,17.2,17.22,96000.0,14.9572,14.9659,14.9311,14.9485,96000.0
2009-11-17 15:00:00,17.22,17.23,17.21,17.23,110800.0,14.9485,14.9572,14.9398,14.9572,110800.0
2009-11-17 15:30:00,17.22,17.26,17.22,17.24,240500.0,14.9485,14.9832,14.9485,14.9659,240500.0
2009-11-18 09:30:00,17.21,17.31,17.12,17.13,110000.0,14.9398,15.0266,14.8617,14.8704,110000.0
2009-11-18 10:00:00,17.13,17.15,17.07,17.13,103200.0,14.8704,14.8877,14.8183,14.8704,103200.0
2009-11-18 10:30:00,17.14,17.24,17.12,17.24,115400.0,14.8791,14.9659,14.8617,14.9659,115400.0
2009-11-18 11:00:00,17.24,17.29,17.18,17.19,114500.0,14.9659,15.0093,14.9138,14.9225,114500.0
2009-11-18 11:30:00,17.18,17.27,17.17,17.27,83000.0,14.9138,14.9919,14.9051,14.9919,83000.0
2009-11-18 12:00:00,17.27,17.27,17.22,17.23,69100.0,14.9919,14.9919,14.9485,14.9572,69100.0
2009-11-18 12:30:00,17.23,17.23,17.15,17.18,76200.0,14.9572,14.9572,14.8877,14.9138,76200.0
2009-11-18 13:00:00,17.18,17.18,17.12,17.15,74600.0,14.9138,14.9138,14.8617,14.8877,74600.0
2009-11-18 13:30:00,17.15,17.24,17.15,17.24,71600.0,14.8877,14.9659,14.8877,14.9659,71600.0
2009-11-18 14:00:00,17.24,17.3,17.23,17.29,61100.0,14.9659,15.018,14.9572,15.0093,61100.0
2009-11-18 14:30:00,17.28,17.32,17.26,17.27,91700.0,15.0006,15.0353,14.9832,14.9919,91700.0
2009-11-18 15:00:00,17.27,17.28,17.22,17.22,143100.0,14.9919,15.0006,14.9485,14.9485,143100.0
2009-11-18 15:30:00,17.22,17.25,17.2,17.23,267200.0,14.9485,14.9746,14.9311,14.9572,267200.0
2009-11-19 09:30:00,17.19,17.26,16.74,16.78,134300.0,14.9225,14.9832,14.5318,14.5665,134300.0
2009-11-19 10:00:00,16.79,17.01,16.75,17.0,80800.0,14.5752,14.7662,14.5405,14.7575,80800.0
2009-11-19 10:30:00,17.0,17.03,16.9,16.92,60700.0,14.7575,14.7836,14.6707,14.6881,60700.0
2009-11-19 11:00:00,16.93,16.94,16.89,16.91,64100.0,14.6968,14.7054,14.662,14.6794,64100.0
2009-11-19 11:30:00,16.92,16.92,16.86,16.9,33600.0,14.6881,14.6881,14.636,14.6707,33600.0
2009-11-19 12:00:00,16.9,16.96,16.89,16.95,67000.0,14.6707,14.7228,14.662,14.7141,67000.0
2009-11-19 12:30:00,16.95,16.98,16.91,16.92,66100.0,14.7141,14.7402,14.6794,14.6881,66100.0
2009-11-19 13:00:00,16.92,16.93,16.88,16.92,59500.0,14.6881,14.6968,14.6534,14.6881,59500.0
2009-11-19 13:30:00,16.91,16.97,16.91,16.95,56000.0,14.6794,14.7315,14.6794,14.7141,56000.0
2009-11-19 14:00:00,16.94,16.94,16.89,16.94,73100.0,14.7054,14.7054,14.662,14.7054,73100.0
2009-11-19 14:30:00,16.94,16.98,16.93,16.97,72100.0,14.7054,14.7402,14.6968,14.7315,72100.0
2009-11-19 15:00:00,16.96,17.0,16.93,16.99,115400.0,14.7228,14.7575,14.6968,14.7488,115400.0
2009-11-19 15:30:00,17.0,17.02,16.96,16.96,219900.0,14.7575,14.7749,14.7228,14.7228,219900.0
2009-11-20 09:30:00,17.03,17.17,16.87,17.03,377900.0,14.7836,14.9051,14.6447,14.7836,377900.0
2009-11-20 10:00:00,17.03,17.13,16.99,17.02,143900.0,14.7836,14.8704,14.7488,14.7749,143900.0
2009-11-20 10:30:00,17.03,17.03,16.98,16.99,130000.0,14.7836,14.7836,14.7402,14.7488,130000.0
2009-11-20 11:00:00,16.98,17.02,16.94,16.94,73000.0,14.7402,14.7749,14.7054,14.7054,73000.0
2009-11-20 11:30:00,16.94,16.96,16.9,16.92,79900.0,14.7054,14.7228,14.6707,14.6881,79900.0
2009-11-20 12:00:00,16.92,17.01,16.92,17.01,114400.0,14.6881,14.7662,14.6881,14.7662,114400.0
2009-11-20 12:30:00,17.01,17.02,16.99,16.99,45500.0,14.7662,14.7749,14.7488,14.7488,45500.0
2009-11-20 13:00:00,17.0,17.0,16.98,16.98,36400.0,14.7575,14.7575,14.7402,14.7402,36400.0
2009-11-20 13:30:00,16.98,17.02,16.98,17.01,88000.0,14.7402,14.7749,14.7402,14.7662,88000.0
2009-11-20 14:00:00,17.0,17.01,16.98,17.0,126000.0,14.7575,14.7662,14.7402,14.7575,126000.0
2009-11-20 14:30:00,17.01,17.03,16.97,17.0,74500.0,14.7662,14.7836,14.7315,14.7575,74500.0
2009-11-20 15:00:00,16.99,17.01,16.98,17.0,100700.0,14.7488,14.7662,14.7402,14.7575,100700.0
2009-11-20 15:30:00,17.0,17.11,17.0,17.09,501800.0,14.7575,14.853,14.7575,14.8357,501800.0
2009-11-23 09:30:00,17.24,17.44,17.11,17.38,62900.0,14.9659,15.1395,14.853,15.0874,62900.0
2009-11-23 10:00:00,17.4,17.46,17.35,17.39,88400.0,15.1048,15.1568,15.0614,15.0961,88400.0
2009-11-23 10:30:00,17.38,17.43,17.36,17.42,82200.0,15.0874,15.1308,15.07,15.1221,82200.0
2009-11-23 11:00:00,17.42,17.52,17.42,17.51,120000.0,15.1221,15.2089,15.1221,15.2003,120000.0
2009-11-23 11:30:00,17.5,17.56,17.5,17.52,76500.0,15.1916,15.2437,15.1916,15.2089,76500.0
2009-11-23 12:00:00,17.51,17.51,17.48,17.48,58800.0,15.2003,15.2003,15.1742,15.1742,58800.0
2009-11-23 12:30:00,17.47,17.47,17.44,17.46,54900.0,15.1655,15.1655,15.1395,15.1568,54900.0
2009-11-23 13:00:00,17.45,17.5,17.44,17.49,74400.0,15.1482,15.1916,15.1395,15.1829,74400.0
2009-11-23 13:30:00,17.48,17.49,17.47,17.48,26300.0,15.1742,15.1829,15.1655,15.1742,26300.0
2009-11-23 14:00:00,17.48,17.48,17.41,17.41,76000.0,15.1742,15.1742,15.1134,15.1134,76000.0
2009-11-23 14:30:00,17.41,17.46,17.41,17.45,64400.0,15.1134,15.1568,15.1134,15.1482,64400.0
2009-11-23 15:00:00,17.45,17.46,17.43,17.43,79100.0,15.1482,15.1568,15.1308,15.1308,79100.0
2009-11-23 15:30:00,17.43,17.44,17.36,17.37,258000.0,15.1308,15.1395,15.07,15.0787,258000.0
2009-11-24 09:30:00,17.28,17.41,17.24,17.35,100800.0,15.0006,15.1134,14.9659,15.0614,100800.0
2009-11-24 10:00:00,17.38,17.43,17.27,17.27,99100.0,15.0874,15.1308,14.9919,14.9919,99100.0
2009-11-24 10:30:00,17.27,17.41,17.26,17.38,62600.0,14.9919,15.1134,14.9832,15.0874,62600.0
2009-11-24 11:00:00,17.37,17.37,17.32,17.35,51000.0,15.0787,15.0787,15.0353,15.0614,51000.0
2009-11-24 11:30:00,17.34,17.37,17.32,17.37,38900.0,15.0527,15.0787,15.0353,15.0787,38900.0
2009-11-24 12:00:00,17.37,17.38,17.36,17.38,32700.0,15.0787,15.0874,15.07,15.0874,32700.0
2009-11-24 12:30:00,17.38,17.38,17.34,17.37,31300.0,15.0874,15.0874,15.0527,15.0787,31300.0
2009-11-24 13:00:00,17.37,17.41,17.36,17.39,34600.0,15.0787,15.1134,15.07,15.0961,34600.0
2009-11-24 13:30:00,17.39,17.4,17.38,17.38,17500.0,15.0961,15.1048,15.0874,15.0874,17500.0
2009-11-24 14:00:00,17.38,17.42,17.37,17.38,38900.0,15.0874,15.1221,15.0787,15.0874,38900.0
2009-11-24 14:30:00,17.38,17.4,17.35,17.36,90800.0,15.0874,15.1048,15.0614,15.07,90800.0
2009-11-24 15:00:00,17.35,17.36,17.33,17.34,107400.0,15.0614,15.07,15.044,15.0527,107400.0
2009-11-24 15:30:00,17.34,17.35,17.28,17.35,372400.0,15.0527,15.0614,15.0006,15.0614,372400.0
2009-11-25 09:30:00,17.38,17.48,17.32,17.39,70100.0,15.0874,15.1742,15.0353,15.0961,70100.0
2009-11-25 10:00:00,17.39,17.47,17.3,17.34,79100.0,15.0961,15.1655,15.018,15.0527,79100.0
2009-11-25 10:30:00,17.34,17.36,17.29,17.3,49400.0,15.0527,15.07,15.0093,15.018,49400.0
2009-11-25 11:00:00,17.3,17.33,17.28,17.33,46800.0,15.018,15.044,15.0006,15.044,46800.0
2009-11-25 11:30:00,17.33,17.4,17.33,17.35,37300.0,15.044,15.1048,15.044,15.0614,37300.0
2009-11-25 12:00:00,17.36,17.4,17.35,17.36,58000.0,15.07,15.1048,15.0614,15.07,58000.0
2009-11-25 12:30:00,17.35,17.36,17.31,17.34,42000.0,15.0614,15.07,15.0266,15.0527,42000.0
2009-11-25 13:00:00,17.33,17.33,17.27,17.29,80100.0,15.044,15.044,14.9919,15.0093,80100.0
2009-11-25 13:30:00,17.28,17.32,17.28,17.29,43000.0,15.0006,15.0353,15.0006,15.0093,43000.0
2009-11-25 14:00:00,17.29,17.35,17.28,17.35,49600.0,15.0093,15.0614,15.0006,15.0614,49600.0
2009-11-25 14:30:00,17.35,17.39,17.34,17.39,49900.0,15.0614,15.0961,15.0527,15.0961,49900.0
2009-11-25 15:00:00,17.39,17.42,17.37,17.42,107500.0,15.0961,15.1221,15.0787,15.1221,107500.0
2009-11-25 15:30:00,17.42,17.44,17.39,17.4,247400.0,15.1221,15.1395,15.0961,15.1048,247400.0
2009-11-27 09:30:00,17.09,17.09,16.88,16.95,112900.0,14.8357,14.8357,14.6534,14.7141,112900.0
2009-11-27 10:00:00,16.94,17.05,16.91,17.04,84100.0,14.7054,14.8009,14.6794,14.7923,84100.0
2009-11-27 10:30:00,17.05,17.19,17.02,17.15,57800.0,14.8009,14.9225,14.7749,14.8877,57800.0
2009-11-27 11:00:00,17.16,17.2,17.02,17.02,86000.0,14.8964,14.9311,14.7749,14.7749,86000.0
2009-11-27 11:30:00,17.03,17.03,16.97,17.01,127100.0,14.7836,14.7836,14.7315,14.7662,127100.0
2009-11-27 12:00:00,17.01,17.02,16.97,17.01,133300.0,14.7662,14.7749,14.7315,14.7662,133300.0
2009-11-27 12:30:00,17.0,17.08,16.96,16.97,158200.0,14.7575,14.827,14.7228,14.7315,158200.0
2009-11-30 09:30:00,17.05,17.12,16.9,17.06,111600.0,14.8009,14.8617,14.6707,14.8096,111600.0
2009-11-30 10:00:00,17.07,17.21,17.05,17.21,41600.0,14.8183,14.9398,14.8009,14.9398,41600.0
2009-11-30 10:30:00,17.21,17.24,17.15,17.17,55900.0,14.9398,14.9659,14.8877,14.9051,55900.0
2009-11-30 11:00:00,17.16,17.16,17.01,17.02,44300.0,14.8964,14.8964,14.7662,14.7749,44300.0
2009-11-30 11:30:00,17.02,17.03,16.97,17.0,65500.0,14.7749,14.7836,14.7315,14.7575,65500.0
2009-11-30 12:00:00,17.0,17.01,16.97,17.0,65300.0,14.7575,14.7662,14.7315,14.7575,65300.0
2009-11-30 12:30:00,16.99,17.01,16.94,16.99,60600.0,14.7488,14.7662,14.7054,14.7488,60600.0
2009-11-30 13:00:00,16.99,17.04,16.99,17.04,32100.0,14.7488,14.7923,14.7488,14.7923,32100.0
2009-11-30 13:30:00,17.04,17.08,17.01,17.05,58900.0,14.7923,14.827,14.7662,14.8009,58900.0
2009-11-30 14:00:00,17.06,17.1,17.05,17.08,48500.0,14.8096,14.8443,14.8009,14.827,48500.0
2009-11-30 14:30:00,17.07,17.09,17.05,17.07,52400.0,14.8183,14.8357,14.8009,14.8183,52400.0
2009-11-30 15:00:00,17.06,17.11,17.03,17.1,115600.0,14.8096,14.853,14.7836,14.8443,115600.0
2009-11-30 15:30:00,17.1,17.15,17.07,17.09,256600.0,14.8443,14.8877,14.8183,14.8357,256600.0
2009-12-01 09:30:00,17.3,17.46,17.21,17.4,116100.0,15.018,15.1568,14.9398,15.1048,116100.0
2009-12-01 10:00:00,17.38,17.43,17.31,17.4,74900.0,15.0874,15.1308,15.0266,15.1048,74900.0
2009-12-01 10:30:00,17.41,17.44,17.36,17.36,42500.0,15.1134,15.1395,15.07,15.07,42500.0
2009-12-01 11:00:00,17.37,17.44,17.36,17.44,70000.0,15.0787,15.1395,15.07,15.1395,70000.0
2009-12-01 11:30:00,17.44,17.45,17.37,17.38,46400.0,15.1395,15.1482,15.0787,15.0874,46400.0
2009-12-01 12:00:00,17.37,17.38,17.35,17.35,31400.0,15.0787,15.0874,15.0614,15.0614,31400.0
2009-12-01 12:30:00,17.35,17.36,17.32,17.32,87900.0,15.0614,15.07,15.0353,15.0353,87900.0
2009-12-01 13:00:00,17.32,17.35,17.32,17.33,46500.0,15.0353,15.0614,15.0353,15.044,46500.0
2009-12-01 13:30:00,17.32,17.35,17.32,17.34,45600.0,15.0353,15.0614,15.0353,15.0527,45600.0
2009-12-01 14:00:00,17.35,17.35,17.32,17.33,57200.0,15.0614,15.0614,15.0353,15.044,57200.0
2009-12-01 14:30:00,17.34,17.34,17.27,17.3,123700.0,15.0527,15.0527,14.9919,15.018,123700.0
2009-12-01 15:00:00,17.3,17.31,17.28,17.29,77300.0,15.018,15.0266,15.0006,15.0093,77300.0
2009-12-01 15:30:00,17.3,17.31,17.24,17.25,483500.0,15.018,15.0266,14.9659,14.9746,483500.0
2009-12-02 09:30:00,16.44,16.63,16.22,16.32,860800.0,14.2714,14.4363,14.0804,14.1672,860800.0
2009-12-02 10:00:00,16.32,16.36,16.28,16.3,694300.0,14.1672,14.202,14.1325,14.1499,694300.0
2009-12-02 10:30:00,16.3,16.33,16.24,16.3,477100.0,14.1499,14.1759,14.0978,14.1499,477100.0
2009-12-02 11:00:00,16.29,16.3,16.17,16.24,321000.0,14.1412,14.1499,14.037,14.0978,321000.0
2009-12-02 11:30:00,16.24,16.25,16.1,16.12,299700.0,14.0978,14.1065,13.9762,13.9936,299700.0
2009-12-02 12:00:00,16.13,16.24,16.12,16.23,323200.0,14.0023,14.0978,13.9936,14.0891,323200.0
2009-12-02 12:30:00,16.24,16.32,16.23,16.3,286200.0,14.0978,14.1672,14.0891,14.1499,286200.0
2009-12-02 13:00:00,16.3,16.46,16.28,16.42,411200.0,14.1499,14.2888,14.1325,14.254,411200.0
2009-12-02 13:30:00,16.42,16.64,16.41,16.59,317700.0,14.254,14.445,14.2454,14.4016,317700.0
2009-12-02 14:00:00,16.59,16.69,16.52,16.67,509800.0,14.4016,14.4884,14.3408,14.4711,509800.0
2009-12-02 14:30:00,16.67,16.71,16.61,16.65,288600.0,14.4711,14.5058,14.419,14.4537,288600.0
2009-12-02 15:00:00,16.64,16.71,16.63,16.69,310100.0,14.445,14.5058,14.4363,14.4884,310100.0
2009-12-02 15:30:00,16.69,16.8,16.69,16.76,671800.0,14.4884,14.5839,14.4884,14.5492,671800.0
2009-12-03 09:30:00,16.81,16.81,16.56,16.59,215100.0,14.5926,14.5926,14.3756,14.4016,215100.0
2009-12-03 10:00:00,16.59,16.59,16.45,16.56,242600.0,14.4016,14.4016,14.2801,14.3756,242600.0
2009-12-03 10:30:00,16.56,16.59,16.5,16.59,168200.0,14.3756,14.4016,14.3235,14.4016,168200.0
2009-12-03 11:00:00,16.58,16.6,16.52,16.53,90900.0,14.3929,14.4103,14.3408,14.3495,90900.0
2009-12-03 11:30:00,16.53,16.54,16.48,16.48,85700.0,14.3495,14.3582,14.3061,14.3061,85700.0
2009-12-03 12:00:00,16.48,16.52,16.48,16.48,149000.0,14.3061,14.3408,14.3061,14.3061,149000.0
2009-12-03 12:30:00,16.49,16.58,16.48,16.58,172800.0,14.3148,14.3929,14.3061,14.3929,172800.0
2009-12-03 13:00:00,16.57,16.65,16.57,16.63,163800.0,14.3842,14.4537,14.3842,14.4363,163800.0
2009-12-03 13:30:00,16.62,16.65,16.56,16.65,122600.0,14.4277,14.4537,14.3756,14.4537,122600.0
2009-12-03 14:00:00,16.65,16.67,16.62,16.64,124800.0,14.4537,14.4711,14.4277,14.445,124800.0
2009-12-03 14:30:00,16.64,16.67,16.63,16.66,102900.0,14.445,14.4711,14.4363,14.4624,102900.0
2009-12-03 15:00:00,16.66,16.68,16.65,16.68,137900.0,14.4624,14.4797,14.4537,14.4797,137900.0
2009-12-03 15:30:00,16.68,16.69,16.5,16.52,444700.0,14.4797,14.4884,14.3235,14.3408,444700.0
2009-12-04 09:30:00,16.71,16.97,16.71,16.86,200100.0,14.5058,14.7315,14.5058,14.636,200100.0
2009-12-04 10:00:00,16.87,16.9,16.74,16.85,259400.0,14.6447,14.6707,14.5318,14.6273,259400.0
2009-12-04 10:30:00,16.84,16.95,16.8,16.85,143900.0,14.6186,14.7141,14.5839,14.6273,143900.0
2009-12-04 11:00:00,16.85,16.87,16.76,16.76,73500.0,14.6273,14.6447,14.5492,14.5492,73500.0
2009-12-04 11:30:00,16.76,16.82,16.64,16.71,199600.0,14.5492,14.6013,14.445,14.5058,199600.0
2009-12-04 12:00:00,16.71,16.77,16.65,16.67,84900.0,14.5058,14.5579,14.4537,14.4711,84900.0
2009-12-04 12:30:00,16.67,16.73,16.67,16.72,95100.0,14.4711,14.5231,14.4711,14.5145,95100.0
2009-12-04 13:00:00,16.72,16.8,16.69,16.8,79200.0,14.5145,14.5839,14.4884,14.5839,79200.0
2009-12-04 13:30:00,16.8,16.82,16.7,16.71,92100.0,14.5839,14.6013,14.4971,14.5058,92100.0
2009-12-04 14:00:00,16.71,16.75,16.64,16.68,94400.0,14.5058,14.5405,14.445,14.4797,94400.0
2009-12-04 14:30:00,16.69,16.8,16.69,16.75,104500.0,14.4884,14.5839,14.4884,14.5405,104500.0
2009-12-04 15:00:00,16.75,16.81,16.72,16.77,96800.0,14.5405,14.5926,14.5145,14.5579,96800.0
2009-12-04 15:30:00,16.77,16.81,16.72,16.75,249000.0,14.5579,14.5926,14.5145,14.5405,249000.0
2009-12-07 09:30:00,16.69,16.89,16.69,16.7,148700.0,14.4884,14.662,14.4884,14.4971,148700.0
2009-12-07 10:00:00,16.7,16.7,16.62,16.69,104600.0,14.4971,14.4971,14.4277,14.4884,104600.0
2009-12-07 10:30:00,16.69,16.71,16.64,16.64,154600.0,14.4884,14.5058,14.445,14.445,154600.0
2009-12-07 11:00:00,16.64,16.65,16.6,16.64,73200.0,14.445,14.4537,14.4103,14.445,73200.0
2009-12-07 11:30:00,16.65,16.65,16.62,16.63,76900.0,14.4537,14.4537,14.4277,14.4363,76900.0
2009-12-07 12:00:00,16.64,16.65,16.58,16.59,73400.0,14.445,14.4537,14.3929,14.4016,73400.0
2009-12-07 12:30:00,16.58,16.64,16.56,16.64,108000.0,14.3929,14.445,14.3756,14.445,108000.0
2009-12-07 13:00:00,16.64,16.64,16.61,16.62,83400.0,14.445,14.445,14.419,14.4277,83400.0
2009-12-07 13:30:00,16.61,16.62,16.57,16.6,73700.0,14.419,14.4277,14.3842,14.4103,73700.0
2009-12-07 14:00:00,16.59,16.6,16.55,16.56,104700.0,14.4016,14.4103,14.3669,14.3756,104700.0
2009-12-07 14:30:00,16.55,16.55,16.47,16.52,159300.0,14.3669,14.3669,14.2974,14.3408,159300.0
2009-12-07 15:00:00,16.52,16.55,16.5,16.5,154700.0,14.3408,14.3669,14.3235,14.3235,154700.0
2009-12-07 15:30:00,16.51,16.59,16.5,16.58,372300.0,14.3322,14.4016,14.3235,14.3929,372300.0
2009-12-08 09:30:00,16.5,16.52,16.25,16.28,204400.0,14.3235,14.3408,14.1065,14.1325,204400.0
2009-12-08 10:00:00,16.27,16.4,16.27,16.29,191200.0,14.1238,14.2367,14.1238,14.1412,191200.0
2009-12-08 10:30:00,16.29,16.31,16.25,16.28,109800.0,14.1412,14.1585,14.1065,14.1325,109800.0
2009-12-08 11:00:00,16.29,16.3,16.25,16.26,113400.0,14.1412,14.1499,14.1065,14.1151,113400.0
2009-12-08 11:30:00,16.27,16.27,16.16,16.16,124700.0,14.1238,14.1238,14.0283,14.0283,124700.0
2009-12-08 12:00:00,16.17,16.24,16.16,16.22,112800.0,14.037,14.0978,14.0283,14.0804,112800.0
2009-12-08 12:30:00,16.22,16.25,16.2,16.25,62900.0,14.0804,14.1065,14.0631,14.1065,62900.0
2009-12-08 13:00:00,16.25,16.26,16.14,16.15,126100.0,14.1065,14.1151,14.011,14.0197,126100.0
2009-12-08 13:30:00,16.14,16.22,16.14,16.22,111600.0,14.011,14.0804,14.011,14.0804,111600.0
2009-12-08 14:00:00,16.21,16.22,16.11,16.13,160600.0,14.0717,14.0804,13.9849,14.0023,160600.0
2009-12-08 14:30:00,16.13,16.16,16.1,16.11,155600.0,14.0023,14.0283,13.9762,13.9849,155600.0
2009-12-08 15:00:00,16.12,16.19,16.09,16.19,131600.0,13.9936,14.0544,13.9676,14.0544,131600.0
2009-12-08 15:30:00,16.18,16.2,16.16,16.17,327200.0,14.0457,14.0631,14.0283,14.037,327200.0
2009-12-09 09:30:00,16.16,16.19,15.97,16.0,114000.0,14.0283,14.0544,13.8634,13.8894,114000.0
2009-12-09 10:00:00,16.0,16.06,15.93,15.93,99500.0,13.8894,13.9415,13.8287,13.8287,99500.0
2009-12-09 10:30:00,15.94,15.97,15.91,15.93,137400.0,13.8374,13.8634,13.8113,13.8287,137400.0
2009-12-09 11:00:00,15.93,16.01,15.92,15.92,113700.0,13.8287,13.8981,13.82,13.82,113700.0
2009-12-09 11:30:00,15.92,15.94,15.87,15.91,94700.0,13.82,13.8374,13.7766,13.8113,94700.0
2009-12-09 12:00:00,15.91,15.91,15.83,15.85,95400.0,13.8113,13.8113,13.7419,13.7592,95400.0
2009-12-09 12:30:00,15.85,15.88,15.82,15.87,130400.0,13.7592,13.7853,13.7332,13.7766,130400.0
2009-12-09 13:00:00,15.87,15.91,15.81,15.89,122400.0,13.7766,13.8113,13.7245,13.7939,122400.0
2009-12-09 13:30:00,15.89,15.98,15.89,15.94,122800.0,13.7939,13.8721,13.7939,13.8374,122800.0
2009-12-09 14:00:00,15.95,16.01,15.95,15.96,92100.0,13.846,13.8981,13.846,13.8547,92100.0
2009-12-09 14:30:00,15.95,16.0,15.95,15.98,74300.0,13.846,13.8894,13.846,13.8721,74300.0
2009-12-09 15:00:00,15.98,16.04,15.97,16.03,114300.0,13.8721,13.9242,13.8634,13.9155,114300.0
2009-12-09 15:30:00,16.02,16.03,15.98,15.98,210800.0,13.9068,13.9155,13.8721,13.8721,210800.0
2009-12-10 09:30:00,16.01,16.16,15.99,16.09,131700.0,13.8981,14.0283,13.8808,13.9676,131700.0
2009-12-10 10:00:00,16.09,16.14,16.01,16.02,166800.0,13.9676,14.011,13.8981,13.9068,166800.0
2009-12-10 10:30:00,16.02,16.03,15.92,15.95,238100.0,13.9068,13.9155,13.82,13.846,238100.0
2009-12-10 11:00:00,15.96,16.0,15.94,15.96,101300.0,13.8547,13.8894,13.8374,13.8547,101300.0
2009-12-10 11:30:00,15.96,16.0,15.94,15.95,73400.0,13.8547,13.8894,13.8374,13.846,73400.0
2009-12-10 12:00:00,15.94,15.96,15.83,15.83,175500.0,13.8374,13.8547,13.7419,13.7419,175500.0
2009-12-10 12:30:00,15.83,15.85,15.69,15.85,289800.0,13.7419,13.7592,13.6203,13.7592,289800.0
2009-12-10 13:00:00,15.85,15.85,15.78,15.8,126700.0,13.7592,13.7592,13.6985,13.7158,126700.0
2009-12-10 13:30:00,15.81,15.93,15.8,15.93,111600.0,13.7245,13.8287,13.7158,13.8287,111600.0
2009-12-10 14:00:00,15.92,15.94,15.89,15.89,126600.0,13.82,13.8374,13.7939,13.7939,126600.0
2009-12-10 14:30:00,15.89,15.9,15.82,15.83,160900.0,13.7939,13.8026,13.7332,13.7419,160900.0
2009-12-10 15:00:00,15.83,15.83,15.76,15.79,212500.0,13.7419,13.7419,13.6811,13.7071,212500.0
2009-12-10 15:30:00,15.8,15.83,15.79,15.81,308500.0,13.7158,13.7419,13.7071,13.7245,308500.0
2009-12-11 09:30:00,15.83,15.98,15.83,15.95,159700.0,13.7419,13.8721,13.7419,13.846,159700.0
2009-12-11 10:00:00,15.96,16.01,15.89,15.96,159700.0,13.8547,13.8981,13.7939,13.8547,159700.0
2009-12-11 10:30:00,15.96,15.98,15.89,15.95,116700.0,13.8547,13.8721,13.7939,13.846,116700.0
2009-12-11 11:00:00,15.95,15.95,15.83,15.87,107700.0,13.846,13.846,13.7419,13.7766,107700.0
2009-12-11 11:30:00,15.87,15.89,15.8,15.83,126500.0,13.7766,13.7939,13.7158,13.7419,126500.0
2009-12-11 12:00:00,15.83,15.83,15.8,15.82,75800.0,13.7419,13.7419,13.7158,13.7332,75800.0
2009-12-11 12:30:00,15.82,15.83,15.81,15.83,65900.0,13.7332,13.7419,13.7245,13.7419,65900.0
2009-12-11 13:00:00,15.82,15.83,15.79,15.82,85800.0,13.7332,13.7419,13.7071,13.7332,85800.0
2009-12-11 13:30:00,15.82,15.89,15.82,15.89,37600.0,13.7332,13.7939,13.7332,13.7939,37600.0
2009-12-11 14:00:00,15.89,15.96,15.88,15.96,65100.0,13.7939,13.8547,13.7853,13.8547,65100.0
2009-12-11 14:30:00,15.96,15.96,15.94,15.96,50100.0,13.8547,13.8547,13.8374,13.8547,50100.0
2009-12-11 15:00:00,15.95,15.95,15.92,15.94,87400.0,13.846,13.846,13.82,13.8374,87400.0
2009-12-11 15:30:00,15.95,15.97,15.92,15.97,249800.0,13.846,13.8634,13.82,13.8634,249800.0
2009-12-14 09:30:00,16.1,16.3,16.03,16.05,111700.0,13.9762,14.1499,13.9155,13.9328,111700.0
2009-12-14 10:00:00,16.05,16.07,16.01,16.05,80300.0,13.9328,13.9502,13.8981,13.9328,80300.0
2009-12-14 10:30:00,16.06,16.09,16.03,16.07,79300.0,13.9415,13.9676,13.9155,13.9502,79300.0
2009-12-14 11:00:00,16.06,16.1,16.02,16.09,72900.0,13.9415,13.9762,13.9068,13.9676,72900.0
2009-12-14 11:30:00,16.08,16.1,16.01,16.03,40900.0,13.9589,13.9762,13.8981,13.9155,40900.0
2009-12-14 12:00:00,16.03,16.07,16.02,16.06,37400.0,13.9155,13.9502,13.9068,13.9415,37400.0
2009-12-14 12:30:00,16.06,16.09,16.05,16.08,35600.0,13.9415,13.9676,13.9328,13.9589,35600.0
2009-12-14 13:00:00,16.08,16.09,16.06,16.08,63000.0,13.9589,13.9676,13.9415,13.9589,63000.0
2009-12-14 13:30:00,16.07,16.09,16.05,16.05,123200.0,13.9502,13.9676,13.9328,13.9328,123200.0
2009-12-14 14:00:00,16.06,16.09,16.05,16.07,87700.0,13.9415,13.9676,13.9328,13.9502,87700.0
2009-12-14 14:30:00,16.07,16.09,16.06,16.08,140000.0,13.9502,13.9676,13.9415,13.9589,140000.0
2009-12-14 15:00:00,16.07,16.09,16.06,16.07,189900.0,13.9502,13.9676,13.9415,13.9502,189900.0
2009-12-14 15:30:00,16.08,16.1,16.06,16.09,264600.0,13.9589,13.9762,13.9415,13.9676,264600.0
2009-12-15 09:30:00,16.06,16.15,16.06,16.13,112200.0,13.9415,14.0197,13.9415,14.0023,112200.0
2009-12-15 10:00:00,16.12,16.18,16.1,16.16,45600.0,13.9936,14.0457,13.9762,14.0283,45600.0
2009-12-15 10:30:00,16.16,16.19,16.16,16.19,30900.0,14.0283,14.0544,14.0283,14.0544,30900.0
2009-12-15 11:00:00,16.19,16.19,16.16,16.16,37300.0,14.0544,14.0544,14.0283,14.0283,37300.0
2009-12-15 11:30:00,16.16,16.17,16.16,16.17,42300.0,14.0283,14.037,14.0283,14.037,42300.0
2009-12-15 12:00:00,16.16,16.17,16.12,16.13,34700.0,14.0283,14.037,13.9936,14.0023,34700.0
2009-12-15 12:30:00,16.12,16.16,16.11,16.16,64700.0,13.9936,14.0283,13.9849,14.0283,64700.0
2009-12-15 13:00:00,16.15,16.18,16.15,16.16,53100.0,14.0197,14.0457,14.0197,14.0283,53100.0
2009-12-15 13:30:00,16.16,16.21,16.16,16.21,69300.0,14.0283,14.0717,14.0283,14.0717,69300.0
2009-12-15 14:00:00,16.21,16.21,16.2,16.21,34400.0,14.0717,14.0717,14.0631,14.0717,34400.0
2009-12-15 14:30:00,16.2,16.21,16.17,16.18,84800.0,14.0631,14.0717,14.037,14.0457,84800.0
2009-12-15 15:00:00,16.17,16.18,16.14,16.14,87600.0,14.037,14.0457,14.011,14.011,87600.0
2009-12-15 15:30:00,16.14,16.17,16.12,16.17,234500.0,14.011,14.037,13.9936,14.037,234500.0
2009-12-16 09:30:00,15.66,15.8,15.19,15.24,870700.0,13.5943,13.7158,13.1863,13.2297,870700.0
2009-12-16 10:00:00,15.24,15.35,15.07,15.11,478300.0,13.2297,13.3252,13.0821,13.1168,478300.0
2009-12-16 10:30:00,15.12,15.29,15.02,15.19,764800.0,13.1255,13.2731,13.0387,13.1863,764800.0
2009-12-16 11:00:00,15.19,15.34,15.19,15.31,245700.0,13.1863,13.3165,13.1863,13.2905,245700.0
2009-12-16 11:30:00,15.31,15.4,15.26,15.36,217900.0,13.2905,13.3686,13.2471,13.3339,217900.0
2009-12-16 12:00:00,15.37,15.39,15.29,15.33,126500.0,13.3425,13.3599,13.2731,13.3078,126500.0
2009-12-16 12:30:00,15.33,15.4,15.29,15.4,212800.0,13.3078,13.3686,13.2731,13.3686,212800.0
2009-12-16 13:00:00,15.4,15.41,15.29,15.3,192700.0,13.3686,13.3773,13.2731,13.2818,192700.0
2009-12-16 13:30:00,15.3,15.3,15.21,15.21,246500.0,13.2818,13.2818,13.2036,13.2036,246500.0
2009-12-16 14:00:00,15.21,15.3,15.21,15.29,327900.0,13.2036,13.2818,13.2036,13.2731,327900.0
2009-12-16 14:30:00,15.29,15.29,15.1,15.13,397500.0,13.2731,13.2731,13.1082,13.1342,397500.0
2009-12-16 15:00:00,15.13,15.21,15.11,15.16,362500.0,13.1342,13.2036,13.1168,13.1602,362500.0
2009-12-16 15:30:00,15.16,15.17,15.1,15.12,1430700.0,13.1602,13.1689,13.1082,13.1255,1430700.0
2009-12-17 09:30:00,15.08,15.17,14.91,14.94,339100.0,13.0908,13.1689,12.9432,12.9693,339100.0
2009-12-17 10:00:00,14.93,15.1,14.93,15.1,223600.0,12.9606,13.1082,12.9606,13.1082,223600.0
2009-12-17 10:30:00,15.1,15.1,14.97,15.0,333800.0,13.1082,13.1082,12.9953,13.0213,333800.0
2009-12-17 11:00:00,15.01,15.05,15.0,15.0,133500.0,13.03,13.0648,13.0213,13.0213,133500.0
2009-12-17 11:30:00,15.0,15.06,15.0,15.03,112300.0,13.0213,13.0734,13.0213,13.0474,112300.0
2009-12-17 12:00:00,15.02,15.13,15.02,15.08,174700.0,13.0387,13.1342,13.0387,13.0908,174700.0
2009-12-17 12:30:00,15.08,15.09,15.03,15.04,134800.0,13.0908,13.0995,13.0474,13.0561,134800.0
2009-12-17 13:00:00,15.04,15.08,15.02,15.03,228000.0,13.0561,13.0908,13.0387,13.0474,228000.0
2009-12-17 13:30:00,15.03,15.05,15.01,15.04,188800.0,13.0474,13.0648,13.03,13.0561,188800.0
2009-12-17 14:00:00,15.04,15.04,15.02,15.02,82100.0,13.0561,13.0561,13.0387,13.0387,82100.0
2009-12-17 14:30:00,15.02,15.06,15.0,15.02,197700.0,13.0387,13.0734,13.0213,13.0387,197700.0
2009-12-17 15:00:00,15.02,15.1,15.02,15.02,225000.0,13.0387,13.1082,13.0387,13.0387,225000.0
2009-12-17 15:30:00,15.02,15.13,15.02,15.12,623200.0,13.0387,13.1342,13.0387,13.1255,623200.0
2009-12-18 09:30:00,15.13,15.38,15.11,15.34,694600.0,13.1342,13.3512,13.1168,13.3165,694600.0
2009-12-18 10:00:00,15.35,15.42,15.35,15.39,233200.0,13.3252,13.3859,13.3252,13.3599,233200.0
2009-12-18 10:30:00,15.39,15.41,15.24,15.31,678500.0,13.3599,13.3773,13.2297,13.2905,678500.0
2009-12-18 11:00:00,15.31,15.31,15.24,15.3,294700.0,13.2905,13.2905,13.2297,13.2818,294700.0
2009-12-18 11:30:00,15.29,15.3,15.22,15.23,166200.0,13.2731,13.2818,13.2123,13.221,166200.0
2009-12-18 12:00:00,15.22,15.28,15.18,15.21,179200.0,13.2123,13.2644,13.1776,13.2036,179200.0
2009-12-18 12:30:00,15.21,15.22,15.17,15.2,363700.0,13.2036,13.2123,13.1689,13.195,363700.0
2009-12-18 13:00:00,15.2,15.29,15.2,15.26,86500.0,13.195,13.2731,13.195,13.2471,86500.0
2009-12-18 13:30:00,15.26,15.28,15.2,15.21,334300.0,13.2471,13.2644,13.195,13.2036,334300.0
2009-12-18 14:00:00,15.2,15.33,15.2,15.33,219500.0,13.195,13.3078,13.195,13.3078,219500.0
2009-12-18 14:30:00,15.32,15.36,15.29,15.29,397700.0,13.2991,13.3339,13.2731,13.2731,397700.0
2009-12-18 15:00:00,15.3,15.33,15.26,15.26,127600.0,13.2818,13.3078,13.2471,13.2471,127600.0
2009-12-18 15:30:00,15.26,15.35,15.26,15.32,512300.0,13.2471,13.3252,13.2471,13.2991,512300.0
2009-12-21 09:30:00,15.45,15.48,15.29,15.43,215900.0,13.412,13.438,13.2731,13.3946,215900.0
2009-12-21 10:00:00,15.43,15.51,15.38,15.5,306500.0,13.3946,13.4641,13.3512,13.4554,306500.0
2009-12-21 10:30:00,15.5,15.51,15.37,15.4,312200.0,13.4554,13.4641,13.3425,13.3686,312200.0
2009-12-21 11:00:00,15.4,15.45,15.39,15.44,87800.0,13.3686,13.412,13.3599,13.4033,87800.0
2009-12-21 11:30:00,15.44,15.47,15.44,15.47,49500.0,13.4033,13.4294,13.4033,13.4294,49500.0
2009-12-21 12:00:00,15.46,15.52,15.46,15.49,80200.0,13.4207,13.4728,13.4207,13.4467,80200.0
2009-12-21 12:30:00,15.49,15.49,15.4,15.43,97500.0,13.4467,13.4467,13.3686,13.3946,97500.0
2009-12-21 13:00:00,15.42,15.48,15.4,15.47,87300.0,13.3859,13.438,13.3686,13.4294,87300.0
2009-12-21 13:30:00,15.47,15.48,15.45,15.48,109100.0,13.4294,13.438,13.412,13.438,109100.0
2009-12-21 14:00:00,15.48,15.5,15.46,15.46,97600.0,13.438,13.4554,13.4207,13.4207,97600.0
2009-12-21 14:30:00,15.47,15.48,15.43,15.48,97700.0,13.4294,13.438,13.3946,13.438,97700.0
2009-12-21 15:00:00,15.48,15.49,15.45,15.47,240000.0,13.438,13.4467,13.412,13.4294,240000.0
2009-12-21 15:30:00,15.46,15.47,15.44,15.46,333700.0,13.4207,13.4294,13.4033,13.4207,333700.0
2009-12-22 09:30:00,15.54,15.58,15.38,15.52,76400.0,13.4901,13.5248,13.3512,13.4728,76400.0
2009-12-22 10:00:00,15.52,15.63,15.49,15.56,146300.0,13.4728,13.5682,13.4467,13.5075,146300.0
2009-12-22 10:30:00,15.56,15.58,15.55,15.57,46500.0,13.5075,13.5248,13.4988,13.5162,46500.0
2009-12-22 11:00:00,15.57,15.6,15.55,15.59,70600.0,13.5162,13.5422,13.4988,13.5335,70600.0
2009-12-22 11:30:00,15.59,15.61,15.58,15.6,51000.0,13.5335,13.5509,13.5248,13.5422,51000.0
2009-12-22 12:00:00,15.6,15.62,15.59,15.61,42600.0,13.5422,13.5596,13.5335,13.5509,42600.0
2009-12-22 12:30:00,15.62,15.62,15.61,15.62,39300.0,13.5596,13.5596,13.5509,13.5596,39300.0
2009-12-22 13:00:00,15.62,15.65,15.6,15.65,69100.0,13.5596,13.5856,13.5422,13.5856,69100.0
2009-12-22 13:30:00,15.64,15.65,15.61,15.64,32900.0,13.5769,13.5856,13.5509,13.5769,32900.0
2009-12-22 14:00:00,15.64,15.64,15.61,15.64,96200.0,13.5769,13.5769,13.5509,13.5769,96200.0
2009-12-22 14:30:00,15.64,15.7,15.63,15.69,166400.0,13.5769,13.629,13.5682,13.6203,166400.0
2009-12-22 15:00:00,15.69,15.75,15.69,15.75,267900.0,13.6203,13.6724,13.6203,13.6724,267900.0
2009-12-22 15:30:00,15.75,15.78,15.68,15.73,469900.0,13.6724,13.6985,13.6116,13.6551,469900.0
2009-12-23 09:30:00,15.84,15.87,15.62,15.68,86100.0,13.7505,13.7766,13.5596,13.6116,86100.0
2009-12-23 10:00:00,15.68,15.7,15.61,15.68,74600.0,13.6116,13.629,13.5509,13.6116,74600.0
2009-12-23 10:30:00,15.69,15.7,15.66,15.68,36200.0,13.6203,13.629,13.5943,13.6116,36200.0
2009-12-23 11:00:00,15.68,15.68,15.65,15.67,65900.0,13.6116,13.6116,13.5856,13.603,65900.0
2009-12-23 11:30:00,15.66,15.69,15.66,15.69,36300.0,13.5943,13.6203,13.5943,13.6203,36300.0
2009-12-23 12:00:00,15.69,15.79,15.68,15.78,144600.0,13.6203,13.7071,13.6116,13.6985,144600.0
2009-12-23 12:30:00,15.78,15.79,15.75,15.76,122400.0,13.6985,13.7071,13.6724,13.6811,122400.0
2009-12-23 13:00:00,15.75,15.78,15.75,15.78,27000.0,13.6724,13.6985,13.6724,13.6985,27000.0
2009-12-23 13:30:00,15.78,15.8,15.78,15.78,34900.0,13.6985,13.7158,13.6985,13.6985,34900.0
2009-12-23 14:00:00,15.78,15.83,15.78,15.81,69800.0,13.6985,13.7419,13.6985,13.7245,69800.0
2009-12-23 14:30:00,15.81,15.81,15.79,15.79,54500.0,13.7245,13.7245,13.7071,13.7071,54500.0
2009-12-23 15:00:00,15.79,15.8,15.75,15.75,93500.0,13.7071,13.7158,13.6724,13.6724,93500.0
2009-12-23 15:30:00,15.75,15.78,15.74,15.78,128700.0,13.6724,13.6985,13.6637,13.6985,128700.0
2009-12-24 09:30:00,15.78,15.9,15.78,15.89,46900.0,13.6985,13.8026,13.6985,13.7939,46900.0
2009-12-24 10:00:00,15.89,15.9,15.83,15.83,46600.0,13.7939,13.8026,13.7419,13.7419,46600.0
2009-12-24 10:30:00,15.83,15.83,15.77,15.79,46000.0,13.7419,13.7419,13.6898,13.7071,46000.0
2009-12-24 11:00:00,15.78,15.86,15.78,15.85,27000.0,13.6985,13.7679,13.6985,13.7592,27000.0
2009-12-24 11:30:00,15.85,15.91,15.85,15.88,47100.0,13.7592,13.8113,13.7592,13.7853,47100.0
2009-12-24 12:00:00,15.88,15.93,15.87,15.91,44900.0,13.7853,13.8287,13.7766,13.8113,44900.0
2009-12-24 12:30:00,15.9,15.92,15.9,15.91,62600.0,13.8026,13.82,13.8026,13.8113,62600.0
2009-12-28 09:30:00,15.88,15.99,15.86,15.98,74100.0,13.7853,13.8808,13.7679,13.8721,74100.0
2009-12-28 10:00:00,15.98,16.0,15.97,15.98,47700.0,13.8721,13.8894,13.8634,13.8721,47700.0
2009-12-28 10:30:00,15.98,16.0,15.98,16.0,39900.0,13.8721,13.8894,13.8721,13.8894,39900.0
2009-12-28 11:00:00,15.99,16.0,15.99,15.99,10400.0,13.8808,13.8894,13.8808,13.8808,10400.0
2009-12-28 11:30:00,15.99,16.0,15.99,15.99,9500.0,13.8808,13.8894,13.8808,13.8808,9500.0
2009-12-28 12:00:00,15.99,16.0,15.99,15.99,19700.0,13.8808,13.8894,13.8808,13.8808,19700.0
2009-12-28 12:30:00,16.0,16.0,15.99,15.99,16400.0,13.8894,13.8894,13.8808,13.8808,16400.0
2009-12-28 13:00:00,15.99,16.0,15.99,15.99,9800.0,13.8808,13.8894,13.8808,13.8808,9800.0
2009-12-28 13:30:00,15.99,15.99,15.98,15.99,26300.0,13.8808,13.8808,13.8721,13.8808,26300.0
2009-12-28 14:00:00,15.98,15.99,15.98,15.99,71800.0,13.8721,13.8808,13.8721,13.8808,71800.0
2009-12-28 14:30:00,15.99,16.0,15.98,15.99,66500.0,13.8808,13.8894,13.8721,13.8808,66500.0
2009-12-28 15:00:00,15.99,16.01,15.99,16.0,92400.0,13.8808,13.8981,13.8808,13.8894,92400.0
2009-12-28 15:30:00,16.0,16.04,16.0,16.04,189400.0,13.8894,13.9242,13.8894,13.9242,189400.0
2009-12-29 09:30:00,16.04,16.12,16.04,16.09,32200.0,13.9242,13.9936,13.9242,13.9676,32200.0
2009-12-29 10:00:00,16.09,16.11,16.08,16.09,36900.0,13.9676,13.9849,13.9589,13.9676,36900.0
2009-12-29 10:30:00,16.09,16.1,16.09,16.09,43400.0,13.9676,13.9762,13.9676,13.9676,43400.0
2009-12-29 11:00:00,16.09,16.1,16.06,16.06,28900.0,13.9676,13.9762,13.9415,13.9415,28900.0
2009-12-29 11:30:00,16.07,16.09,16.06,16.09,38900.0,13.9502,13.9676,13.9415,13.9676,38900.0
2009-12-29 12:00:00,16.08,16.09,16.04,16.05,54100.0,13.9589,13.9676,13.9242,13.9328,54100.0
2009-12-29 12:30:00,16.05,16.07,16.04,16.06,20700.0,13.9328,13.9502,13.9242,13.9415,20700.0
2009-12-29 13:00:00,16.06,16.07,16.04,16.05,38500.0,13.9415,13.9502,13.9242,13.9328,38500.0
2009-12-29 13:30:00,16.04,16.06,16.04,16.04,58200.0,13.9242,13.9415,13.9242,13.9242,58200.0
2009-12-29 14:00:00,16.05,16.05,16.04,16.05,25100.0,13.9328,13.9328,13.9242,13.9328,25100.0
2009-12-29 14:30:00,16.04,16.05,16.01,16.02,98500.0,13.9242,13.9328,13.8981,13.9068,98500.0
2009-12-29 15:00:00,16.01,16.03,16.01,16.01,83500.0,13.8981,13.9155,13.8981,13.8981,83500.0
2009-12-29 15:30:00,16.01,16.02,15.97,15.98,282900.0,13.8981,13.9068,13.8634,13.8721,282900.0
2009-12-30 09:30:00,15.99,15.99,15.83,15.94,111400.0,13.8808,13.8808,13.7419,13.8374,111400.0
2009-12-30 10:00:00,15.94,16.01,15.93,15.99,33500.0,13.8374,13.8981,13.8287,13.8808,33500.0
2009-12-30 10:30:00,15.99,16.0,15.98,15.99,30200.0,13.8808,13.8894,13.8721,13.8808,30200.0
2009-12-30 11:00:00,15.98,16.0,15.98,15.99,32200.0,13.8721,13.8894,13.8721,13.8808,32200.0
2009-12-30 11:30:00,16.0,16.01,15.99,16.0,52900.0,13.8894,13.8981,13.8808,13.8894,52900.0
2009-12-30 12:00:00,16.0,16.0,15.99,16.0,15600.0,13.8894,13.8894,13.8808,13.8894,15600.0
2009-12-30 12:30:00,16.0,16.0,15.99,16.0,15200.0,13.8894,13.8894,13.8808,13.8894,15200.0
2009-12-30 13:00:00,16.0,16.0,15.99,15.99,29800.0,13.8894,13.8894,13.8808,13.8808,29800.0
2009-12-30 13:30:00,16.0,16.0,15.99,15.99,22700.0,13.8894,13.8894,13.8808,13.8808,22700.0
2009-12-30 14:00:00,15.99,16.0,15.99,15.99,24400.0,13.8808,13.8894,13.8808,13.8808,24400.0
2009-12-30 14:30:00,15.99,16.0,15.97,15.98,41800.0,13.8808,13.8894,13.8634,13.8721,41800.0
2009-12-30 15:00:00,15.98,15.98,15.97,15.97,67200.0,13.8721,13.8721,13.8634,13.8634,67200.0
2009-12-30 15:30:00,15.97,15.98,15.97,15.98,119100.0,13.8634,13.8721,13.8634,13.8721,119100.0
2009-12-31 09:30:00,15.98,16.08,15.92,16.07,60200.0,13.8721,13.9589,13.82,13.9502,60200.0
2009-12-31 10:00:00,16.07,16.07,15.99,16.0,35300.0,13.9502,13.9502,13.8808,13.8894,35300.0
2009-12-31 10:30:00,16.0,16.0,15.98,16.0,77600.0,13.8894,13.8894,13.8721,13.8894,77600.0
2009-12-31 11:00:00,16.0,16.0,15.96,15.99,42200.0,13.8894,13.8894,13.8547,13.8808,42200.0
2009-12-31 11:30:00,15.99,15.99,15.97,15.98,72100.0,13.8808,13.8808,13.8634,13.8721,72100.0
2009-12-31 12:00:00,15.98,15.98,15.97,15.98,17100.0,13.8721,13.8721,13.8634,13.8721,17100.0
2009-12-31 12:30:00,15.98,15.98,15.97,15.98,23000.0,13.8721,13.8721,13.8634,13.8721,23000.0
2009-12-31 13:00:00,15.97,16.01,15.97,16.01,32700.0,13.8634,13.8981,13.8634,13.8981,32700.0
2009-12-31 13:30:00,16.01,16.01,16.0,16.0,23400.0,13.8981,13.8981,13.8894,13.8894,23400.0
2009-12-31 14:00:00,16.01,16.02,15.99,16.0,53100.0,13.8981,13.9068,13.8808,13.8894,53100.0
2009-12-31 14:30:00,15.99,16.0,15.98,16.0,43200.0,13.8808,13.8894,13.8721,13.8894,43200.0
2009-12-31 15:00:00,15.99,16.0,15.99,16.0,28900.0,13.8808,13.8894,13.8808,13.8894,28900.0
2009-12-31 15:30:00,16.0,16.0,15.94,15.94,235700.0,13.8894,13.8894,13.8374,13.8374,235700.0
2010-01-04 09:30:00,16.02,16.03,15.89,16.0,118700.0,13.9068,13.9155,13.7939,13.8894,118700.0
2010-01-04 10:00:00,16.0,16.08,16.0,16.07,75500.0,13.8894,13.9589,13.8894,13.9502,75500.0
2010-01-04 10:30:00,16.08,16.13,16.07,16.1,70200.0,13.9589,14.0023,13.9502,13.9762,70200.0
2010-01-04 11:00:00,16.1,16.17,16.09,16.13,204700.0,13.9762,14.037,13.9676,14.0023,204700.0
2010-01-04 11:30:00,16.13,16.14,16.11,16.11,56400.0,14.0023,14.011,13.9849,13.9849,56400.0
2010-01-04 12:00:00,16.11,16.11,16.08,16.09,57500.0,13.9849,13.9849,13.9589,13.9676,57500.0
2010-01-04 12:30:00,16.08,16.09,16.05,16.06,91000.0,13.9589,13.9676,13.9328,13.9415,91000.0
2010-01-04 13:00:00,16.07,16.09,16.02,16.02,64700.0,13.9502,13.9676,13.9068,13.9068,64700.0
2010-01-04 13:30:00,16.02,16.03,16.01,16.02,76600.0,13.9068,13.9155,13.8981,13.9068,76600.0
2010-01-04 14:00:00,16.01,16.05,16.0,16.05,57900.0,13.8981,13.9328,13.8894,13.9328,57900.0
2010-01-04 14:30:00,16.05,16.11,16.04,16.1,69300.0,13.9328,13.9849,13.9242,13.9762,69300.0
2010-01-04 15:00:00,16.1,16.13,16.1,16.11,99900.0,13.9762,14.0023,13.9762,13.9849,99900.0
2010-01-04 15:30:00,16.11,16.12,16.08,16.1,289700.0,13.9849,13.9936,13.9589,13.9762,289700.0
2010-01-05 09:30:00,16.08,16.13,15.96,15.99,107700.0,13.9589,14.0023,13.8547,13.8808,107700.0
2010-01-05 10:00:00,15.99,16.07,15.98,16.04,165800.0,13.8808,13.9502,13.8721,13.9242,165800.0
2010-01-05 10:30:00,16.04,16.04,15.99,16.04,131000.0,13.9242,13.9242,13.8808,13.9242,131000.0
2010-01-05 11:00:00,16.04,16.05,15.93,15.94,240000.0,13.9242,13.9328,13.8287,13.8374,240000.0
2010-01-05 11:30:00,15.94,15.94,15.86,15.88,309700.0,13.8374,13.8374,13.7679,13.7853,309700.0
2010-01-05 12:00:00,15.88,16.01,15.88,15.99,243500.0,13.7853,13.8981,13.7853,13.8808,243500.0
2010-01-05 12:30:00,16.0,16.0,15.96,15.98,93400.0,13.8894,13.8894,13.8547,13.8721,93400.0
2010-01-05 13:00:00,15.97,15.98,15.9,15.9,77900.0,13.8634,13.8721,13.8026,13.8026,77900.0
2010-01-05 13:30:00,15.91,15.92,15.87,15.92,183400.0,13.8113,13.82,13.7766,13.82,183400.0
2010-01-05 14:00:00,15.91,15.98,15.89,15.97,221700.0,13.8113,13.8721,13.7939,13.8634,221700.0
2010-01-05 14:30:00,15.98,15.98,15.92,15.95,87000.0,13.8721,13.8721,13.82,13.846,87000.0
2010-01-05 15:00:00,15.95,15.96,15.95,15.96,75700.0,13.846,13.8547,13.846,13.8547,75700.0
2010-01-05 15:30:00,15.96,16.0,15.92,15.93,393600.0,13.8547,13.8894,13.82,13.8287,393600.0
2010-01-06 09:30:00,15.94,15.97,15.72,15.87,86200.0,13.8374,13.8634,13.6464,13.7766,86200.0
2010-01-06 10:00:00,15.89,15.92,15.82,15.9,174300.0,13.7939,13.82,13.7332,13.8026,174300.0
2010-01-06 10:30:00,15.89,15.95,15.89,15.95,73500.0,13.7939,13.846,13.7939,13.846,73500.0
2010-01-06 11:00:00,15.95,15.97,15.92,15.93,65800.0,13.846,13.8634,13.82,13.8287,65800.0
2010-01-06 11:30:00,15.94,16.0,15.94,16.0,72700.0,13.8374,13.8894,13.8374,13.8894,72700.0
2010-01-06 12:00:00,15.99,16.03,15.98,15.99,223400.0,13.8808,13.9155,13.8721,13.8808,223400.0
2010-01-06 12:30:00,16.0,16.01,15.95,15.96,147600.0,13.8894,13.8981,13.846,13.8547,147600.0
2010-01-06 13:00:00,15.96,16.0,15.95,16.0,60000.0,13.8547,13.8894,13.846,13.8894,60000.0
2010-01-06 13:30:00,16.0,16.02,15.99,16.02,73400.0,13.8894,13.9068,13.8808,13.9068,73400.0
2010-01-06 14:00:00,16.02,16.02,15.99,16.02,288800.0,13.9068,13.9068,13.8808,13.9068,288800.0
2010-01-06 14:30:00,16.01,16.02,15.98,16.0,243800.0,13.8981,13.9068,13.8721,13.8894,243800.0
2010-01-06 15:00:00,16.0,16.01,15.99,16.0,393500.0,13.8894,13.8981,13.8808,13.8894,393500.0
2010-01-06 15:30:00,15.99,16.17,15.97,16.12,785600.0,13.8808,14.037,13.8634,13.9936,785600.0
2010-01-07 09:30:00,15.6,15.66,15.1,15.58,399600.0,13.5422,13.5943,13.1082,13.5248,399600.0
2010-01-07 10:00:00,15.59,15.68,15.58,15.66,183600.0,13.5335,13.6116,13.5248,13.5943,183600.0
2010-01-07 10:30:00,15.66,16.14,15.6,16.1,599100.0,13.5943,14.011,13.5422,13.9762,599100.0
2010-01-07 11:00:00,16.1,16.11,15.97,15.99,343200.0,13.9762,13.9849,13.8634,13.8808,343200.0
2010-01-07 11:30:00,15.98,16.07,15.98,16.06,188700.0,13.8721,13.9502,13.8721,13.9415,188700.0
2010-01-07 12:00:00,16.06,16.2,16.06,16.15,188500.0,13.9415,14.0631,13.9415,14.0197,188500.0
2010-01-07 12:30:00,16.16,16.16,16.04,16.09,180300.0,14.0283,14.0283,13.9242,13.9676,180300.0
2010-01-07 13:00:00,16.09,16.16,16.08,16.12,212100.0,13.9676,14.0283,13.9589,13.9936,212100.0
2010-01-07 13:30:00,16.12,16.14,16.0,16.01,224800.0,13.9936,14.011,13.8894,13.8981,224800.0
2010-01-07 14:00:00,16.01,16.02,15.93,15.97,278700.0,13.8981,13.9068,13.8287,13.8634,278700.0
2010-01-07 14:30:00,15.96,16.05,15.92,15.93,227500.0,13.8547,13.9328,13.82,13.8287,227500.0
2010-01-07 15:00:00,15.93,16.0,15.88,15.99,239700.0,13.8287,13.8894,13.7853,13.8808,239700.0
2010-01-07 15:30:00,15.99,16.0,15.86,15.97,474300.0,13.8808,13.8894,13.7679,13.8634,474300.0
2010-01-08 09:30:00,15.88,15.88,15.67,15.73,118900.0,13.7853,13.7853,13.603,13.6551,118900.0
2010-01-08 10:00:00,15.73,15.73,15.62,15.62,128000.0,13.6551,13.6551,13.5596,13.5596,128000.0
2010-01-08 10:30:00,15.63,15.69,15.6,15.69,150300.0,13.5682,13.6203,13.5422,13.6203,150300.0
2010-01-08 11:00:00,15.68,15.69,15.62,15.62,91800.0,13.6116,13.6203,13.5596,13.5596,91800.0
2010-01-08 11:30:00,15.62,15.66,15.6,15.66,145600.0,13.5596,13.5943,13.5422,13.5943,145600.0
2010-01-08 12:00:00,15.66,15.67,15.64,15.66,154400.0,13.5943,13.603,13.5769,13.5943,154400.0
2010-01-08 12:30:00,15.66,15.67,15.64,15.65,86000.0,13.5943,13.603,13.5769,13.5856,86000.0
2010-01-08 13:00:00,15.65,15.67,15.64,15.66,127600.0,13.5856,13.603,13.5769,13.5943,127600.0
2010-01-08 13:30:00,15.66,15.7,15.59,15.6,110000.0,13.5943,13.629,13.5335,13.5422,110000.0
2010-01-08 14:00:00,15.59,15.6,15.55,15.56,168500.0,13.5335,13.5422,13.4988,13.5075,168500.0
2010-01-08 14:30:00,15.56,15.61,15.55,15.59,132100.0,13.5075,13.5509,13.4988,13.5335,132100.0
2010-01-08 15:00:00,15.59,15.61,15.57,15.6,69000.0,13.5335,13.5509,13.5162,13.5422,69000.0
2010-01-08 15:30:00,15.6,15.69,15.59,15.68,484700.0,13.5422,13.6203,13.5335,13.6116,484700.0
2010-01-11 09:30:00,15.66,15.71,15.53,15.62,141500.0,13.5943,13.6377,13.4814,13.5596,141500.0
2010-01-11 10:00:00,15.64,15.67,15.59,15.67,93100.0,13.5769,13.603,13.5335,13.603,93100.0
2010-01-11 10:30:00,15.66,15.7,15.62,15.63,112100.0,13.5943,13.629,13.5596,13.5682,112100.0
2010-01-11 11:00:00,15.63,15.69,15.59,15.67,132500.0,13.5682,13.6203,13.5335,13.603,132500.0
2010-01-11 11:30:00,15.67,15.71,15.64,15.69,70000.0,13.603,13.6377,13.5769,13.6203,70000.0
2010-01-11 12:00:00,15.69,15.7,15.59,15.62,67000.0,13.6203,13.629,13.5335,13.5596,67000.0
2010-01-11 12:30:00,15.61,15.69,15.61,15.69,75000.0,13.5509,13.6203,13.5509,13.6203,75000.0
2010-01-11 13:00:00,15.69,15.69,15.68,15.69,22100.0,13.6203,13.6203,13.6116,13.6203,22100.0
2010-01-11 13:30:00,15.68,15.69,15.64,15.66,61500.0,13.6116,13.6203,13.5769,13.5943,61500.0
2010-01-11 14:00:00,15.66,15.67,15.64,15.66,62300.0,13.5943,13.603,13.5769,13.5943,62300.0
2010-01-11 14:30:00,15.66,15.74,15.64,15.74,84300.0,13.5943,13.6637,13.5769,13.6637,84300.0
2010-01-11 15:00:00,15.74,15.8,15.73,15.76,171500.0,13.6637,13.7158,13.6551,13.6811,171500.0
2010-01-11 15:30:00,15.75,15.76,15.69,15.7,369400.0,13.6724,13.6811,13.6203,13.629,369400.0
2010-01-12 09:30:00,15.63,15.75,15.56,15.75,141300.0,13.5682,13.6724,13.5075,13.6724,141300.0
2010-01-12 10:00:00,15.74,15.75,15.65,15.69,75900.0,13.6637,13.6724,13.5856,13.6203,75900.0
2010-01-12 10:30:00,15.69,15.7,15.66,15.68,55700.0,13.6203,13.629,13.5943,13.6116,55700.0
2010-01-12 11:00:00,15.68,15.69,15.62,15.65,171700.0,13.6116,13.6203,13.5596,13.5856,171700.0
2010-01-12 11:30:00,15.66,15.68,15.61,15.65,85800.0,13.5943,13.6116,13.5509,13.5856,85800.0
2010-01-12 12:00:00,15.65,15.69,15.59,15.64,83200.0,13.5856,13.6203,13.5335,13.5769,83200.0
2010-01-12 12:30:00,15.63,15.65,15.6,15.6,66700.0,13.5682,13.5856,13.5422,13.5422,66700.0
2010-01-12 13:00:00,15.6,15.62,15.57,15.6,104200.0,13.5422,13.5596,13.5162,13.5422,104200.0
2010-01-12 13:30:00,15.61,15.61,15.57,15.61,165600.0,13.5509,13.5509,13.5162,13.5509,165600.0
2010-01-12 14:00:00,15.61,15.62,15.59,15.6,83100.0,13.5509,13.5596,13.5335,13.5422,83100.0
2010-01-12 14:30:00,15.6,15.6,15.52,15.57,88600.0,13.5422,13.5422,13.4728,13.5162,88600.0
2010-01-12 15:00:00,15.57,15.6,15.53,15.6,115100.0,13.5162,13.5422,13.4814,13.5422,115100.0
2010-01-12 15:30:00,15.6,15.65,15.56,15.64,364800.0,13.5422,13.5856,13.5075,13.5769,364800.0
2010-01-13 09:30:00,15.64,15.81,15.61,15.77,237900.0,13.5769,13.7245,13.5509,13.6898,237900.0
2010-01-13 10:00:00,15.78,15.78,15.7,15.75,75400.0,13.6985,13.6985,13.629,13.6724,75400.0
2010-01-13 10:30:00,15.75,15.8,15.74,15.79,75900.0,13.6724,13.7158,13.6637,13.7071,75900.0
2010-01-13 11:00:00,15.8,15.86,15.77,15.8,80000.0,13.7158,13.7679,13.6898,13.7158,80000.0
2010-01-13 11:30:00,15.8,15.85,15.79,15.83,75300.0,13.7158,13.7592,13.7071,13.7419,75300.0
2010-01-13 12:00:00,15.82,15.88,15.81,15.84,61500.0,13.7332,13.7853,13.7245,13.7505,61500.0
2010-01-13 12:30:00,15.85,15.95,15.84,15.91,82400.0,13.7592,13.846,13.7505,13.8113,82400.0
2010-01-13 13:00:00,15.91,15.94,15.9,15.94,56100.0,13.8113,13.8374,13.8026,13.8374,56100.0
2010-01-13 13:30:00,15.94,15.98,15.93,15.95,108300.0,13.8374,13.8721,13.8287,13.846,108300.0
2010-01-13 14:00:00,15.95,15.99,15.95,15.98,132800.0,13.846,13.8808,13.846,13.8721,132800.0
2010-01-13 14:30:00,15.97,15.98,15.95,15.95,95200.0,13.8634,13.8721,13.846,13.846,95200.0
2010-01-13 15:00:00,15.95,15.96,15.89,15.9,96500.0,13.846,13.8547,13.7939,13.8026,96500.0
2010-01-13 15:30:00,15.9,15.91,15.89,15.89,261000.0,13.8026,13.8113,13.7939,13.7939,261000.0
2010-01-14 09:30:00,15.98,16.34,15.98,16.23,275400.0,13.8721,14.1846,13.8721,14.0891,275400.0
2010-01-14 10:00:00,16.23,16.38,16.22,16.38,151600.0,14.0891,14.2193,14.0804,14.2193,151600.0
2010-01-14 10:30:00,16.38,16.43,16.34,16.42,175400.0,14.2193,14.2627,14.1846,14.254,175400.0
2010-01-14 11:00:00,16.42,16.44,16.37,16.44,133100.0,14.254,14.2714,14.2106,14.2714,133100.0
2010-01-14 11:30:00,16.44,16.48,16.41,16.41,89800.0,14.2714,14.3061,14.2454,14.2454,89800.0
2010-01-14 12:00:00,16.41,16.43,16.4,16.41,134500.0,14.2454,14.2627,14.2367,14.2454,134500.0
2010-01-14 12:30:00,16.41,16.42,16.39,16.39,120800.0,14.2454,14.254,14.228,14.228,120800.0
2010-01-14 13:00:00,16.39,16.4,16.35,16.37,128600.0,14.228,14.2367,14.1933,14.2106,128600.0
2010-01-14 13:30:00,16.36,16.4,16.32,16.33,94600.0,14.202,14.2367,14.1672,14.1759,94600.0
2010-01-14 14:00:00,16.32,16.33,16.3,16.31,108200.0,14.1672,14.1759,14.1499,14.1585,108200.0
2010-01-14 14:30:00,16.3,16.37,16.3,16.35,165100.0,14.1499,14.2106,14.1499,14.1933,165100.0
2010-01-14 15:00:00,16.34,16.36,16.31,16.32,265600.0,14.1846,14.202,14.1585,14.1672,265600.0
2010-01-14 15:30:00,16.32,16.37,16.32,16.34,514700.0,14.1672,14.2106,14.1672,14.1846,514700.0
2010-01-15 09:30:00,16.37,16.55,16.29,16.5,466500.0,14.2106,14.3669,14.1412,14.3235,466500.0
2010-01-15 10:00:00,16.5,16.53,16.36,16.43,134200.0,14.3235,14.3495,14.202,14.2627,134200.0
2010-01-15 10:30:00,16.42,16.45,16.36,16.42,117100.0,14.254,14.2801,14.202,14.254,117100.0
2010-01-15 11:00:00,16.42,16.47,16.39,16.43,120200.0,14.254,14.2974,14.228,14.2627,120200.0
2010-01-15 11:30:00,16.43,16.45,16.37,16.37,84200.0,14.2627,14.2801,14.2106,14.2106,84200.0
2010-01-15 12:00:00,16.38,16.4,16.34,16.36,180300.0,14.2193,14.2367,14.1846,14.202,180300.0
2010-01-15 12:30:00,16.36,16.42,16.34,16.4,84400.0,14.202,14.254,14.1846,14.2367,84400.0
2010-01-15 13:00:00,16.4,16.4,16.35,16.36,63300.0,14.2367,14.2367,14.1933,14.202,63300.0
2010-01-15 13:30:00,16.36,16.37,16.36,16.37,33000.0,14.202,14.2106,14.202,14.2106,33000.0
2010-01-15 14:00:00,16.36,16.37,16.35,16.36,60300.0,14.202,14.2106,14.1933,14.202,60300.0
2010-01-15 14:30:00,16.35,16.39,16.35,16.37,172000.0,14.1933,14.228,14.1933,14.2106,172000.0
2010-01-15 15:00:00,16.37,16.4,16.36,16.38,130900.0,14.2106,14.2367,14.202,14.2193,130900.0
2010-01-15 15:30:00,16.39,16.47,16.37,16.43,532500.0,14.228,14.2974,14.2106,14.2627,532500.0
2010-01-19 09:30:00,16.38,16.56,16.38,16.53,100200.0,14.2193,14.3756,14.2193,14.3495,100200.0
2010-01-19 10:00:00,16.54,16.6,16.43,16.43,98100.0,14.3582,14.4103,14.2627,14.2627,98100.0
2010-01-19 10:30:00,16.43,16.53,16.42,16.51,95700.0,14.2627,14.3495,14.254,14.3322,95700.0
2010-01-19 11:00:00,16.51,16.54,16.48,16.53,173700.0,14.3322,14.3582,14.3061,14.3495,173700.0
2010-01-19 11:30:00,16.53,16.56,16.51,16.54,111200.0,14.3495,14.3756,14.3322,14.3582,111200.0
2010-01-19 12:00:00,16.54,16.59,16.52,16.58,140900.0,14.3582,14.4016,14.3408,14.3929,140900.0
2010-01-19 12:30:00,16.59,16.61,16.57,16.6,82600.0,14.4016,14.419,14.3842,14.4103,82600.0
2010-01-19 13:00:00,16.6,16.61,16.57,16.61,104300.0,14.4103,14.419,14.3842,14.419,104300.0
2010-01-19 13:30:00,16.6,16.68,16.6,16.67,153200.0,14.4103,14.4797,14.4103,14.4711,153200.0
2010-01-19 14:00:00,16.67,16.83,16.64,16.79,320500.0,14.4711,14.61,14.445,14.5752,320500.0
2010-01-19 14:30:00,16.79,16.84,16.67,16.69,229200.0,14.5752,14.6186,14.4711,14.4884,229200.0
2010-01-19 15:00:00,16.68,16.75,16.65,16.75,302800.0,14.4797,14.5405,14.4537,14.5405,302800.0
2010-01-19 15:30:00,16.75,16.83,16.74,16.83,274000.0,14.5405,14.61,14.5318,14.61,274000.0
2010-01-20 09:30:00,16.66,16.72,16.54,16.66,129600.0,14.4624,14.5145,14.3582,14.4624,129600.0
2010-01-20 10:00:00,16.65,16.75,16.64,16.66,272900.0,14.4537,14.5405,14.445,14.4624,272900.0
2010-01-20 10:30:00,16.66,16.72,16.62,16.63,251500.0,14.4624,14.5145,14.4277,14.4363,251500.0
2010-01-20 11:00:00,16.62,16.71,16.62,16.7,226200.0,14.4277,14.5058,14.4277,14.4971,226200.0
2010-01-20 11:30:00,16.71,16.72,16.63,16.63,190100.0,14.5058,14.5145,14.4363,14.4363,190100.0
2010-01-20 12:00:00,16.63,16.65,16.59,16.63,105200.0,14.4363,14.4537,14.4016,14.4363,105200.0
2010-01-20 12:30:00,16.63,16.67,16.61,16.67,140300.0,14.4363,14.4711,14.419,14.4711,140300.0
2010-01-20 13:00:00,16.66,16.72,16.65,16.72,148000.0,14.4624,14.5145,14.4537,14.5145,148000.0
2010-01-20 13:30:00,16.7,16.8,16.7,16.78,168000.0,14.4971,14.5839,14.4971,14.5665,168000.0
2010-01-20 14:00:00,16.79,16.81,16.78,16.81,141900.0,14.5752,14.5926,14.5665,14.5926,141900.0
2010-01-20 14:30:00,16.8,16.83,16.79,16.83,145200.0,14.5839,14.61,14.5752,14.61,145200.0
2010-01-20 15:00:00,16.83,16.83,16.79,16.82,219200.0,14.61,14.61,14.5752,14.6013,219200.0
2010-01-20 15:30:00,16.81,16.82,16.77,16.81,425300.0,14.5926,14.6013,14.5579,14.5926,425300.0
2010-01-21 09:30:00,16.72,16.95,16.72,16.92,146100.0,14.5145,14.7141,14.5145,14.6881,146100.0
2010-01-21 10:00:00,16.92,17.0,16.8,16.8,135800.0,14.6881,14.7575,14.5839,14.5839,135800.0
2010-01-21 10:30:00,16.8,16.89,16.8,16.88,182700.0,14.5839,14.662,14.5839,14.6534,182700.0
2010-01-21 11:00:00,16.88,16.94,16.88,16.92,142700.0,14.6534,14.7054,14.6534,14.6881,142700.0
2010-01-21 11:30:00,16.92,16.99,16.87,16.98,291000.0,14.6881,14.7488,14.6447,14.7402,291000.0
2010-01-21 12:00:00,16.99,17.03,16.95,17.0,174600.0,14.7488,14.7836,14.7141,14.7575,174600.0
2010-01-21 12:30:00,17.0,17.04,17.0,17.03,109900.0,14.7575,14.7923,14.7575,14.7836,109900.0
2010-01-21 13:00:00,17.04,17.04,16.94,16.95,127100.0,14.7923,14.7923,14.7054,14.7141,127100.0
2010-01-21 13:30:00,16.96,17.0,16.94,16.98,113200.0,14.7228,14.7575,14.7054,14.7402,113200.0
2010-01-21 14:00:00,16.98,16.99,16.88,16.93,144200.0,14.7402,14.7488,14.6534,14.6968,144200.0
2010-01-21 14:30:00,16.92,16.95,16.88,16.9,162300.0,14.6881,14.7141,14.6534,14.6707,162300.0
2010-01-21 15:00:00,16.9,16.9,16.82,16.83,148400.0,14.6707,14.6707,14.6013,14.61,148400.0
2010-01-21 15:30:00,16.84,16.86,16.79,16.79,468400.0,14.6186,14.636,14.5752,14.5752,468400.0
2010-01-22 09:30:00,16.82,16.82,16.63,16.71,128000.0,14.6013,14.6013,14.4363,14.5058,128000.0
2010-01-22 10:00:00,16.72,16.85,16.69,16.82,122000.0,14.5145,14.6273,14.4884,14.6013,122000.0
2010-01-22 10:30:00,16.82,16.83,16.72,16.79,166300.0,14.6013,14.61,14.5145,14.5752,166300.0
2010-01-22 11:00:00,16.8,16.8,16.67,16.77,153900.0,14.5839,14.5839,14.4711,14.5579,153900.0
2010-01-22 11:30:00,16.78,16.78,16.67,16.67,179400.0,14.5665,14.5665,14.4711,14.4711,179400.0
2010-01-22 12:00:00,16.68,16.74,16.67,16.72,92800.0,14.4797,14.5318,14.4711,14.5145,92800.0
2010-01-22 12:30:00,16.72,16.74,16.67,16.69,92800.0,14.5145,14.5318,14.4711,14.4884,92800.0
2010-01-22 13:00:00,16.69,16.7,16.64,16.67,136900.0,14.4884,14.4971,14.445,14.4711,136900.0
2010-01-22 13:30:00,16.67,16.7,16.64,16.69,84200.0,14.4711,14.4971,14.445,14.4884,84200.0
2010-01-22 14:00:00,16.69,16.74,16.66,16.71,61200.0,14.4884,14.5318,14.4624,14.5058,61200.0
2010-01-22 14:30:00,16.7,16.75,16.69,16.69,113500.0,14.4971,14.5405,14.4884,14.4884,113500.0
2010-01-22 15:00:00,16.69,16.73,16.59,16.59,225600.0,14.4884,14.5231,14.4016,14.4016,225600.0
2010-01-22 15:30:00,16.6,16.62,16.5,16.6,469100.0,14.4103,14.4277,14.3235,14.4103,469100.0
2010-01-25 09:30:00,16.8,16.8,16.57,16.75,118600.0,14.5839,14.5839,14.3842,14.5405,118600.0
2010-01-25 10:00:00,16.74,16.74,16.58,16.66,142400.0,14.5318,14.5318,14.3929,14.4624,142400.0
2010-01-25 10:30:00,16.66,16.66,16.55,16.59,106000.0,14.4624,14.4624,14.3669,14.4016,106000.0
2010-01-25 11:00:00,16.59,16.61,16.5,16.54,105500.0,14.4016,14.419,14.3235,14.3582,105500.0
2010-01-25 11:30:00,16.53,16.59,16.46,16.56,83200.0,14.3495,14.4016,14.2888,14.3756,83200.0
2010-01-25 12:00:00,16.54,16.61,16.54,16.57,70100.0,14.3582,14.419,14.3582,14.3842,70100.0
2010-01-25 12:30:00,16.56,16.62,16.56,16.62,43000.0,14.3756,14.4277,14.3756,14.4277,43000.0
2010-01-25 13:00:00,16.62,16.62,16.56,16.58,71700.0,14.4277,14.4277,14.3756,14.3929,71700.0
2010-01-25 13:30:00,16.59,16.59,16.55,16.59,53400.0,14.4016,14.4016,14.3669,14.4016,53400.0
2010-01-25 14:00:00,16.59,16.64,16.57,16.63,67900.0,14.4016,14.445,14.3842,14.4363,67900.0
2010-01-25 14:30:00,16.63,16.66,16.6,16.66,82000.0,14.4363,14.4624,14.4103,14.4624,82000.0
2010-01-25 15:00:00,16.66,16.66,16.6,16.6,95400.0,14.4624,14.4624,14.4103,14.4103,95400.0
2010-01-25 15:30:00,16.61,16.65,16.59,16.62,174400.0,14.419,14.4537,14.4016,14.4277,174400.0
2010-01-26 09:30:00,16.47,16.62,16.41,16.54,117800.0,14.2974,14.4277,14.2454,14.3582,117800.0
2010-01-26 10:00:00,16.55,16.62,16.53,16.54,74600.0,14.3669,14.4277,14.3495,14.3582,74600.0
2010-01-26 10:30:00,16.55,16.55,16.48,16.49,46600.0,14.3669,14.3669,14.3061,14.3148,46600.0
2010-01-26 11:00:00,16.5,16.54,16.47,16.49,53800.0,14.3235,14.3582,14.2974,14.3148,53800.0
2010-01-26 11:30:00,16.49,16.53,16.45,16.48,40400.0,14.3148,14.3495,14.2801,14.3061,40400.0
2010-01-26 12:00:00,16.49,16.52,16.48,16.48,54400.0,14.3148,14.3408,14.3061,14.3061,54400.0
2010-01-26 12:30:00,16.49,16.53,16.48,16.5,28100.0,14.3148,14.3495,14.3061,14.3235,28100.0
2010-01-26 13:00:00,16.51,16.55,16.5,16.53,29600.0,14.3322,14.3669,14.3235,14.3495,29600.0
2010-01-26 13:30:00,16.53,16.57,16.53,16.56,37800.0,14.3495,14.3842,14.3495,14.3756,37800.0
2010-01-26 14:00:00,16.56,16.57,16.5,16.5,62000.0,14.3756,14.3842,14.3235,14.3235,62000.0
2010-01-26 14:30:00,16.5,16.54,16.47,16.53,51600.0,14.3235,14.3582,14.2974,14.3495,51600.0
2010-01-26 15:00:00,16.53,16.53,16.45,16.48,92200.0,14.3495,14.3495,14.2801,14.3061,92200.0
2010-01-26 15:30:00,16.47,16.5,16.42,16.42,257400.0,14.2974,14.3235,14.254,14.254,257400.0
2010-01-27 09:30:00,16.4,16.48,16.27,16.31,54700.0,14.2367,14.3061,14.1238,14.1585,54700.0
2010-01-27 10:00:00,16.3,16.31,16.21,16.28,48600.0,14.1499,14.1585,14.0717,14.1325,48600.0
2010-01-27 10:30:00,16.28,16.32,16.2,16.3,66200.0,14.1325,14.1672,14.0631,14.1499,66200.0
2010-01-27 11:00:00,16.3,16.31,16.22,16.28,52300.0,14.1499,14.1585,14.0804,14.1325,52300.0
2010-01-27 11:30:00,16.28,16.3,16.2,16.2,42000.0,14.1325,14.1499,14.0631,14.0631,42000.0
2010-01-27 12:00:00,16.2,16.21,16.15,16.15,44800.0,14.0631,14.0717,14.0197,14.0197,44800.0
2010-01-27 12:30:00,16.15,16.16,16.06,16.09,101900.0,14.0197,14.0283,13.9415,13.9676,101900.0
2010-01-27 13:00:00,16.08,16.2,16.08,16.18,88100.0,13.9589,14.0631,13.9589,14.0457,88100.0
2010-01-27 13:30:00,16.18,16.24,16.17,16.19,30400.0,14.0457,14.0978,14.037,14.0544,30400.0
2010-01-27 14:00:00,16.18,16.23,16.11,16.19,76700.0,14.0457,14.0891,13.9849,14.0544,76700.0
2010-01-27 14:30:00,16.19,16.3,16.18,16.25,154300.0,14.0544,14.1499,14.0457,14.1065,154300.0
2010-01-27 15:00:00,16.24,16.28,16.16,16.28,137800.0,14.0978,14.1325,14.0283,14.1325,137800.0
2010-01-27 15:30:00,16.28,16.36,16.28,16.33,164300.0,14.1325,14.202,14.1325,14.1759,164300.0
2010-01-28 09:30:00,16.41,16.45,16.31,16.35,34600.0,14.2454,14.2801,14.1585,14.1933,34600.0
2010-01-28 10:00:00,16.34,16.34,16.2,16.3,39300.0,14.1846,14.1846,14.0631,14.1499,39300.0
2010-01-28 10:30:00,16.3,16.35,16.25,16.29,23800.0,14.1499,14.1933,14.1065,14.1412,23800.0
2010-01-28 11:00:00,16.3,16.31,16.22,16.23,32900.0,14.1499,14.1585,14.0804,14.0891,32900.0
2010-01-28 11:30:00,16.22,16.22,16.1,16.17,47700.0,14.0804,14.0804,13.9762,14.037,47700.0
2010-01-28 12:00:00,16.17,16.17,16.12,16.16,27900.0,14.037,14.037,13.9936,14.0283,27900.0
2010-01-28 12:30:00,16.15,16.19,16.12,16.19,20200.0,14.0197,14.0544,13.9936,14.0544,20200.0
2010-01-28 13:00:00,16.2,16.25,16.18,16.22,40800.0,14.0631,14.1065,14.0457,14.0804,40800.0
2010-01-28 13:30:00,16.23,16.25,16.17,16.17,31400.0,14.0891,14.1065,14.037,14.037,31400.0
2010-01-28 14:00:00,16.17,16.23,16.15,16.2,53700.0,14.037,14.0891,14.0197,14.0631,53700.0
2010-01-28 14:30:00,16.2,16.23,16.17,16.18,48600.0,14.0631,14.0891,14.037,14.0457,48600.0
2010-01-28 15:00:00,16.18,16.27,16.16,16.23,92000.0,14.0457,14.1238,14.0283,14.0891,92000.0
2010-01-28 15:30:00,16.22,16.29,16.17,16.18,200300.0,14.0804,14.1412,14.037,14.0457,200300.0
2010-01-29 09:30:00,16.23,16.27,16.11,16.18,92000.0,14.0891,14.1238,13.9849,14.0457,92000.0
2010-01-29 10:00:00,16.18,16.23,16.14,16.22,45600.0,14.0457,14.0891,14.011,14.0804,45600.0
2010-01-29 10:30:00,16.22,16.26,16.11,16.12,125900.0,14.0804,14.1151,13.9849,13.9936,125900.0
2010-01-29 11:00:00,16.12,16.16,16.06,16.11,64600.0,13.9936,14.0283,13.9415,13.9849,64600.0
2010-01-29 11:30:00,16.11,16.14,16.05,16.05,67200.0,13.9849,14.011,13.9328,13.9328,67200.0
2010-01-29 12:00:00,16.05,16.13,16.03,16.12,60300.0,13.9328,14.0023,13.9155,13.9936,60300.0
2010-01-29 12:30:00,16.12,16.13,16.05,16.12,69800.0,13.9936,14.0023,13.9328,13.9936,69800.0
2010-01-29 13:00:00,16.12,16.2,16.09,16.19,72100.0,13.9936,14.0631,13.9676,14.0544,72100.0
2010-01-29 13:30:00,16.18,16.22,16.12,16.15,76700.0,14.0457,14.0804,13.9936,14.0197,76700.0
2010-01-29 14:00:00,16.15,16.18,16.12,16.16,78800.0,14.0197,14.0457,13.9936,14.0283,78800.0
2010-01-29 14:30:00,16.16,16.19,16.14,16.18,141300.0,14.0283,14.0544,14.011,14.0457,141300.0
2010-01-29 15:00:00,16.18,16.18,16.04,16.09,172500.0,14.0457,14.0457,13.9242,13.9676,172500.0
2010-01-29 15:30:00,16.09,16.17,16.04,16.08,295200.0,13.9676,14.037,13.9242,13.9589,295200.0
2010-02-01 09:30:00,16.18,16.29,16.08,16.15,62300.0,14.0457,14.1412,13.9589,14.0197,62300.0
2010-02-01 10:00:00,16.15,16.26,16.07,16.2,68700.0,14.0197,14.1151,13.9502,14.0631,68700.0
2010-02-01 10:30:00,16.19,16.21,16.12,16.13,53800.0,14.0544,14.0717,13.9936,14.0023,53800.0
2010-02-01 11:00:00,16.12,16.21,16.11,16.18,72000.0,13.9936,14.0717,13.9849,14.0457,72000.0
2010-02-01 11:30:00,16.18,16.2,16.13,16.14,54100.0,14.0457,14.0631,14.0023,14.011,54100.0
2010-02-01 12:00:00,16.14,16.14,16.1,16.11,15500.0,14.011,14.011,13.9762,13.9849,15500.0
2010-02-01 12:30:00,16.11,16.2,16.08,16.19,52500.0,13.9849,14.0631,13.9589,14.0544,52500.0
2010-02-01 13:00:00,16.19,16.2,16.17,16.2,67300.0,14.0544,14.0631,14.037,14.0631,67300.0
2010-02-01 13:30:00,16.2,16.2,16.17,16.17,33000.0,14.0631,14.0631,14.037,14.037,33000.0
2010-02-01 14:00:00,16.17,16.18,16.11,16.16,73900.0,14.037,14.0457,13.9849,14.0283,73900.0
2010-02-01 14:30:00,16.16,16.2,16.16,16.17,46900.0,14.0283,14.0631,14.0283,14.037,46900.0
2010-02-01 15:00:00,16.17,16.17,16.14,16.15,92600.0,14.037,14.037,14.011,14.0197,92600.0
2010-02-01 15:30:00,16.15,16.23,16.13,16.23,229300.0,14.0197,14.0891,14.0023,14.0891,229300.0
2010-02-02 09:30:00,16.28,16.29,16.12,16.15,53700.0,14.1325,14.1412,13.9936,14.0197,53700.0
2010-02-02 10:00:00,16.16,16.34,16.15,16.32,67000.0,14.0283,14.1846,14.0197,14.1672,67000.0
2010-02-02 10:30:00,16.31,16.34,16.26,16.3,40600.0,14.1585,14.1846,14.1151,14.1499,40600.0
2010-02-02 11:00:00,16.29,16.3,16.21,16.28,51100.0,14.1412,14.1499,14.0717,14.1325,51100.0
2010-02-02 11:30:00,16.29,16.31,16.26,16.27,32600.0,14.1412,14.1585,14.1151,14.1238,32600.0
2010-02-02 12:00:00,16.27,16.34,16.24,16.33,61100.0,14.1238,14.1846,14.0978,14.1759,61100.0
2010-02-02 12:30:00,16.33,16.35,16.31,16.34,30700.0,14.1759,14.1933,14.1585,14.1846,30700.0
2010-02-02 13:00:00,16.33,16.36,16.31,16.36,30500.0,14.1759,14.202,14.1585,14.202,30500.0
2010-02-02 13:30:00,16.36,16.4,16.35,16.4,31500.0,14.202,14.2367,14.1933,14.2367,31500.0
2010-02-02 14:00:00,16.4,16.41,16.35,16.41,61600.0,14.2367,14.2454,14.1933,14.2454,61600.0
2010-02-02 14:30:00,16.41,16.42,16.37,16.39,79000.0,14.2454,14.254,14.2106,14.228,79000.0
2010-02-02 15:00:00,16.39,16.42,16.38,16.39,66700.0,14.228,14.254,14.2193,14.228,66700.0
2010-02-02 15:30:00,16.39,16.4,16.34,16.4,178300.0,14.228,14.2367,14.1846,14.2367,178300.0
2010-02-03 09:30:00,16.36,16.42,16.24,16.36,54200.0,14.202,14.254,14.0978,14.202,54200.0
2010-02-03 10:00:00,16.36,16.37,16.26,16.26,58100.0,14.202,14.2106,14.1151,14.1151,58100.0
2010-02-03 10:30:00,16.26,16.28,16.19,16.21,52700.0,14.1151,14.1325,14.0544,14.0717,52700.0
2010-02-03 11:00:00,16.2,16.31,16.19,16.23,54100.0,14.0631,14.1585,14.0544,14.0891,54100.0
2010-02-03 11:30:00,16.24,16.29,16.24,16.26,48300.0,14.0978,14.1412,14.0978,14.1151,48300.0
2010-02-03 12:00:00,16.26,16.34,16.24,16.33,37500.0,14.1151,14.1846,14.0978,14.1759,37500.0
2010-02-03 12:30:00,16.33,16.36,16.31,16.32,28600.0,14.1759,14.202,14.1585,14.1672,28600.0
2010-02-03 13:00:00,16.31,16.38,16.31,16.35,25500.0,14.1585,14.2193,14.1585,14.1933,25500.0
2010-02-03 13:30:00,16.34,16.38,16.31,16.33,42400.0,14.1846,14.2193,14.1585,14.1759,42400.0
2010-02-03 14:00:00,16.32,16.35,16.29,16.31,28100.0,14.1672,14.1933,14.1412,14.1585,28100.0
2010-02-03 14:30:00,16.31,16.32,16.29,16.31,36700.0,14.1585,14.1672,14.1412,14.1585,36700.0
2010-02-03 15:00:00,16.31,16.32,16.26,16.28,92000.0,14.1585,14.1672,14.1151,14.1325,92000.0
2010-02-03 15:30:00,16.28,16.35,16.28,16.29,99300.0,14.1325,14.1933,14.1325,14.1412,99300.0
2010-02-04 09:30:00,16.16,16.2,15.88,15.89,85600.0,14.0283,14.0631,13.7853,13.7939,85600.0
2010-02-04 10:00:00,15.9,15.92,15.73,15.73,110100.0,13.8026,13.82,13.6551,13.6551,110100.0
2010-02-04 10:30:00,15.74,15.74,15.61,15.62,93500.0,13.6637,13.6637,13.5509,13.5596,93500.0
2010-02-04 11:00:00,15.62,15.69,15.6,15.69,69700.0,13.5596,13.6203,13.5422,13.6203,69700.0
2010-02-04 11:30:00,15.69,15.69,15.52,15.56,113600.0,13.6203,13.6203,13.4728,13.5075,113600.0
2010-02-04 12:00:00,15.56,15.59,15.5,15.52,59500.0,13.5075,13.5335,13.4554,13.4728,59500.0
2010-02-04 12:30:00,15.53,15.55,15.44,15.52,50000.0,13.4814,13.4988,13.4033,13.4728,50000.0
2010-02-04 13:00:00,15.52,15.54,15.5,15.51,34500.0,13.4728,13.4901,13.4554,13.4641,34500.0
2010-02-04 13:30:00,15.52,15.57,15.49,15.52,85000.0,13.4728,13.5162,13.4467,13.4728,85000.0
2010-02-04 14:00:00,15.52,15.56,15.49,15.54,84500.0,13.4728,13.5075,13.4467,13.4901,84500.0
2010-02-04 14:30:00,15.55,15.64,15.54,15.6,206300.0,13.4988,13.5769,13.4901,13.5422,206300.0
2010-02-04 15:00:00,15.6,15.61,15.55,15.55,254200.0,13.5422,13.5509,13.4988,13.4988,254200.0
2010-02-04 15:30:00,15.55,15.57,15.41,15.43,488700.0,13.4988,13.5162,13.3773,13.3946,488700.0
2010-02-05 09:30:00,15.4,15.51,15.4,15.43,240200.0,13.3686,13.4641,13.3686,13.3946,240200.0
2010-02-05 10:00:00,15.43,15.44,15.34,15.39,305800.0,13.3946,13.4033,13.3165,13.3599,305800.0
2010-02-05 10:30:00,15.41,15.49,15.39,15.41,184300.0,13.3773,13.4467,13.3599,13.3773,184300.0
2010-02-05 11:00:00,15.41,15.42,15.29,15.29,198700.0,13.3773,13.3859,13.2731,13.2731,198700.0
2010-02-05 11:30:00,15.29,15.32,15.22,15.29,150800.0,13.2731,13.2991,13.2123,13.2731,150800.0
2010-02-05 12:00:00,15.29,15.34,15.26,15.3,161300.0,13.2731,13.3165,13.2471,13.2818,161300.0
2010-02-05 12:30:00,15.31,15.31,15.21,15.24,89100.0,13.2905,13.2905,13.2036,13.2297,89100.0
2010-02-05 13:00:00,15.24,15.24,15.06,15.11,140400.0,13.2297,13.2297,13.0734,13.1168,140400.0
2010-02-05 13:30:00,15.11,15.13,14.95,14.98,230200.0,13.1168,13.1342,12.9779,13.004,230200.0
2010-02-05 14:00:00,14.98,15.13,14.98,15.12,148000.0,13.004,13.1342,13.004,13.1255,148000.0
2010-02-05 14:30:00,15.12,15.13,15.04,15.12,241700.0,13.1255,13.1342,13.0561,13.1255,241700.0
2010-02-05 15:00:00,15.13,15.32,15.13,15.28,302200.0,13.1342,13.2991,13.1342,13.2644,302200.0
2010-02-05 15:30:00,15.29,15.35,15.25,15.34,689400.0,13.2731,13.3252,13.2384,13.3165,689400.0
2010-02-08 09:30:00,15.37,15.37,15.08,15.11,86100.0,13.3425,13.3425,13.0908,13.1168,86100.0
2010-02-08 10:00:00,15.11,15.17,15.09,15.11,107000.0,13.1168,13.1689,13.0995,13.1168,107000.0
2010-02-08 10:30:00,15.11,15.16,15.11,15.15,80300.0,13.1168,13.1602,13.1168,13.1516,80300.0
2010-02-08 11:00:00,15.15,15.15,15.12,15.15,73300.0,13.1516,13.1516,13.1255,13.1516,73300.0
2010-02-08 11:30:00,15.14,15.17,15.12,15.14,71300.0,13.1429,13.1689,13.1255,13.1429,71300.0
2010-02-08 12:00:00,15.14,15.15,15.09,15.11,98000.0,13.1429,13.1516,13.0995,13.1168,98000.0
2010-02-08 12:30:00,15.12,15.12,15.09,15.09,67200.0,13.1255,13.1255,13.0995,13.0995,67200.0
2010-02-08 13:00:00,15.1,15.11,15.04,15.1,105600.0,13.1082,13.1168,13.0561,13.1082,105600.0
2010-02-08 13:30:00,15.09,15.1,15.05,15.07,87200.0,13.0995,13.1082,13.0648,13.0821,87200.0
2010-02-08 14:00:00,15.08,15.1,15.06,15.06,126200.0,13.0908,13.1082,13.0734,13.0734,126200.0
2010-02-08 14:30:00,15.06,15.1,15.04,15.07,197300.0,13.0734,13.1082,13.0561,13.0821,197300.0
2010-02-08 15:00:00,15.07,15.08,15.02,15.04,161600.0,13.0821,13.0908,13.0387,13.0561,161600.0
2010-02-08 15:30:00,15.05,15.06,14.87,14.92,795300.0,13.0648,13.0734,12.9085,12.9519,795300.0
2010-02-09 09:30:00,15.17,15.17,14.96,15.07,111100.0,13.1689,13.1689,12.9866,13.0821,111100.0
2010-02-09 10:00:00,15.08,15.22,15.08,15.13,101600.0,13.0908,13.2123,13.0908,13.1342,101600.0
2010-02-09 10:30:00,15.12,15.14,15.04,15.04,78500.0,13.1255,13.1429,13.0561,13.0561,78500.0
2010-02-09 11:00:00,15.04,15.09,14.98,15.08,100300.0,13.0561,13.0995,13.004,13.0908,100300.0
2010-02-09 11:30:00,15.08,15.3,15.06,15.22,115800.0,13.0908,13.2818,13.0734,13.2123,115800.0
2010-02-09 12:00:00,15.22,15.33,15.22,15.3,71700.0,13.2123,13.3078,13.2123,13.2818,71700.0
2010-02-09 12:30:00,15.29,15.33,15.17,15.22,141300.0,13.2731,13.3078,13.1689,13.2123,141300.0
2010-02-09 13:00:00,15.22,15.27,15.2,15.2,48600.0,13.2123,13.2557,13.195,13.195,48600.0
2010-02-09 13:30:00,15.21,15.25,15.18,15.2,73500.0,13.2036,13.2384,13.1776,13.195,73500.0
2010-02-09 14:00:00,15.21,15.21,15.16,15.17,59600.0,13.2036,13.2036,13.1602,13.1689,59600.0
2010-02-09 14:30:00,15.17,15.2,15.14,15.16,111100.0,13.1689,13.195,13.1429,13.1602,111100.0
2010-02-09 15:00:00,15.16,15.24,15.15,15.24,124700.0,13.1602,13.2297,13.1516,13.2297,124700.0
2010-02-09 15:30:00,15.24,15.28,15.19,15.21,324200.0,13.2297,13.2644,13.1863,13.2036,324200.0
2010-02-10 09:30:00,15.17,15.24,15.04,15.16,71700.0,13.1689,13.2297,13.0561,13.1602,71700.0
2010-02-10 10:00:00,15.16,15.17,14.91,14.95,185800.0,13.1602,13.1689,12.9432,12.9779,185800.0
2010-02-10 10:30:00,14.95,15.02,14.92,14.99,127600.0,12.9779,13.0387,12.9519,13.0127,127600.0
2010-02-10 11:00:00,15.0,15.08,14.97,15.07,97700.0,13.0213,13.0908,12.9953,13.0821,97700.0
2010-02-10 11:30:00,15.07,15.12,15.06,15.1,69500.0,13.0821,13.1255,13.0734,13.1082,69500.0
2010-02-10 12:00:00,15.1,15.21,15.09,15.18,112700.0,13.1082,13.2036,13.0995,13.1776,112700.0
2010-02-10 12:30:00,15.18,15.21,15.12,15.12,74800.0,13.1776,13.2036,13.1255,13.1255,74800.0
2010-02-10 13:00:00,15.12,15.2,15.12,15.2,62300.0,13.1255,13.195,13.1255,13.195,62300.0
2010-02-10 13:30:00,15.2,15.21,15.15,15.21,56900.0,13.195,13.2036,13.1516,13.2036,56900.0
2010-02-10 14:00:00,15.21,15.24,15.18,15.2,72000.0,13.2036,13.2297,13.1776,13.195,72000.0
2010-02-10 14:30:00,15.2,15.2,15.14,15.19,90300.0,13.195,13.195,13.1429,13.1863,90300.0
2010-02-10 15:00:00,15.18,15.2,15.14,15.17,127900.0,13.1776,13.195,13.1429,13.1689,127900.0
2010-02-10 15:30:00,15.17,15.17,15.09,15.12,411900.0,13.1689,13.1689,13.0995,13.1255,411900.0
2010-02-11 09:30:00,15.18,15.31,15.08,15.29,182400.0,13.1776,13.2905,13.0908,13.2731,182400.0
2010-02-11 10:00:00,15.28,15.31,15.17,15.27,129300.0,13.2644,13.2905,13.1689,13.2557,129300.0
2010-02-11 10:30:00,15.28,15.29,15.18,15.19,48800.0,13.2644,13.2731,13.1776,13.1863,48800.0
2010-02-11 11:00:00,15.2,15.35,15.19,15.35,70100.0,13.195,13.3252,13.1863,13.3252,70100.0
2010-02-11 11:30:00,15.35,15.44,15.31,15.41,71700.0,13.3252,13.4033,13.2905,13.3773,71700.0
2010-02-11 12:00:00,15.4,15.44,15.37,15.38,49500.0,13.3686,13.4033,13.3425,13.3512,49500.0
2010-02-11 12:30:00,15.38,15.43,15.36,15.42,50700.0,13.3512,13.3946,13.3339,13.3859,50700.0
2010-02-11 13:00:00,15.42,15.5,15.38,15.49,93200.0,13.3859,13.4554,13.3512,13.4467,93200.0
2010-02-11 13:30:00,15.49,15.53,15.48,15.5,135700.0,13.4467,13.4814,13.438,13.4554,135700.0
2010-02-11 14:00:00,15.5,15.53,15.48,15.53,71200.0,13.4554,13.4814,13.438,13.4814,71200.0
2010-02-11 14:30:00,15.52,15.53,15.46,15.48,97600.0,13.4728,13.4814,13.4207,13.438,97600.0
2010-02-11 15:00:00,15.48,15.52,15.48,15.48,70900.0,13.438,13.4728,13.438,13.438,70900.0
2010-02-11 15:30:00,15.48,15.49,15.42,15.48,213100.0,13.438,13.4467,13.3859,13.438,213100.0
2010-02-12 09:30:00,15.38,15.51,15.31,15.48,125600.0,13.3512,13.4641,13.2905,13.438,125600.0
2010-02-12 10:00:00,15.49,15.55,15.43,15.55,139800.0,13.4467,13.4988,13.3946,13.4988,139800.0
2010-02-12 10:30:00,15.55,15.57,15.47,15.51,84400.0,13.4988,13.5162,13.4294,13.4641,84400.0
2010-02-12 11:00:00,15.51,15.51,15.45,15.48,87000.0,13.4641,13.4641,13.412,13.438,87000.0
2010-02-12 11:30:00,15.48,15.49,15.46,15.49,57600.0,13.438,13.4467,13.4207,13.4467,57600.0
2010-02-12 12:00:00,15.48,15.59,15.48,15.55,67400.0,13.438,13.5335,13.438,13.4988,67400.0
2010-02-12 12:30:00,15.56,15.56,15.45,15.45,78900.0,13.5075,13.5075,13.412,13.412,78900.0
2010-02-12 13:00:00,15.45,15.46,15.35,15.4,92600.0,13.412,13.4207,13.3252,13.3686,92600.0
2010-02-12 13:30:00,15.39,15.43,15.35,15.42,122400.0,13.3599,13.3946,13.3252,13.3859,122400.0
2010-02-12 14:00:00,15.42,15.5,15.41,15.47,241400.0,13.3859,13.4554,13.3773,13.4294,241400.0
2010-02-12 14:30:00,15.46,15.47,15.38,15.4,139300.0,13.4207,13.4294,13.3512,13.3686,139300.0
2010-02-12 15:00:00,15.39,15.4,15.32,15.32,197300.0,13.3599,13.3686,13.2991,13.2991,197300.0
2010-02-12 15:30:00,15.32,15.39,15.28,15.37,366800.0,13.2991,13.3599,13.2644,13.3425,366800.0
2010-02-16 09:30:00,15.43,15.46,15.37,15.45,41200.0,13.3946,13.4207,13.3425,13.412,41200.0
2010-02-16 10:00:00,15.45,15.52,15.41,15.49,56800.0,13.412,13.4728,13.3773,13.4467,56800.0
2010-02-16 10:30:00,15.49,15.59,15.49,15.5,47900.0,13.4467,13.5335,13.4467,13.4554,47900.0
2010-02-16 11:00:00,15.5,15.52,15.48,15.51,48000.0,13.4554,13.4728,13.438,13.4641,48000.0
2010-02-16 11:30:00,15.5,15.57,15.5,15.53,40300.0,13.4554,13.5162,13.4554,13.4814,40300.0
2010-02-16 12:00:00,15.52,15.55,15.5,15.53,42300.0,13.4728,13.4988,13.4554,13.4814,42300.0
2010-02-16 12:30:00,15.53,15.55,15.51,15.51,45200.0,13.4814,13.4988,13.4641,13.4641,45200.0
2010-02-16 13:00:00,15.51,15.53,15.51,15.51,33600.0,13.4641,13.4814,13.4641,13.4641,33600.0
2010-02-16 13:30:00,15.51,15.51,15.48,15.48,31600.0,13.4641,13.4641,13.438,13.438,31600.0
2010-02-16 14:00:00,15.49,15.54,15.48,15.53,37200.0,13.4467,13.4901,13.438,13.4814,37200.0
2010-02-16 14:30:00,15.52,15.54,15.51,15.52,40200.0,13.4728,13.4901,13.4641,13.4728,40200.0
2010-02-16 15:00:00,15.52,15.54,15.52,15.53,52100.0,13.4728,13.4901,13.4728,13.4814,52100.0
2010-02-16 15:30:00,15.53,15.61,15.53,15.61,202500.0,13.4814,13.5509,13.4814,13.5509,202500.0
2010-02-17 09:30:00,15.65,15.7,15.55,15.68,93500.0,13.5856,13.629,13.4988,13.6116,93500.0
2010-02-17 10:00:00,15.67,15.79,15.66,15.79,93800.0,13.603,13.7071,13.5943,13.7071,93800.0
2010-02-17 10:30:00,15.8,15.83,15.74,15.77,96700.0,13.7158,13.7419,13.6637,13.6898,96700.0
2010-02-17 11:00:00,15.77,15.84,15.75,15.79,72200.0,13.6898,13.7505,13.6724,13.7071,72200.0
2010-02-17 11:30:00,15.79,15.8,15.7,15.71,164700.0,13.7071,13.7158,13.629,13.6377,164700.0
2010-02-17 12:00:00,15.71,15.72,15.68,15.7,104200.0,13.6377,13.6464,13.6116,13.629,104200.0
2010-02-17 12:30:00,15.7,15.74,15.69,15.72,26100.0,13.629,13.6637,13.6203,13.6464,26100.0
2010-02-17 13:00:00,15.72,15.72,15.7,15.7,31800.0,13.6464,13.6464,13.629,13.629,31800.0
2010-02-17 13:30:00,15.71,15.73,15.7,15.73,17600.0,13.6377,13.6551,13.629,13.6551,17600.0
2010-02-17 14:00:00,15.73,15.74,15.66,15.74,141500.0,13.6551,13.6637,13.5943,13.6637,141500.0
2010-02-17 14:30:00,15.73,15.75,15.71,15.73,85900.0,13.6551,13.6724,13.6377,13.6551,85900.0
2010-02-17 15:00:00,15.73,15.73,15.7,15.73,129900.0,13.6551,13.6551,13.629,13.6551,129900.0
2010-02-17 15:30:00,15.73,15.73,15.67,15.69,209400.0,13.6551,13.6551,13.603,13.6203,209400.0
2010-02-18 09:30:00,15.61,15.8,15.61,15.77,157400.0,13.5509,13.7158,13.5509,13.6898,157400.0
2010-02-18 10:00:00,15.77,15.77,15.65,15.68,93700.0,13.6898,13.6898,13.5856,13.6116,93700.0
2010-02-18 10:30:00,15.67,15.68,15.63,15.66,51500.0,13.603,13.6116,13.5682,13.5943,51500.0
2010-02-18 11:00:00,15.65,15.68,15.63,15.64,64900.0,13.5856,13.6116,13.5682,13.5769,64900.0
2010-02-18 11:30:00,15.64,15.7,15.62,15.68,35800.0,13.5769,13.629,13.5596,13.6116,35800.0
2010-02-18 12:00:00,15.68,15.69,15.65,15.65,39500.0,13.6116,13.6203,13.5856,13.5856,39500.0
2010-02-18 12:30:00,15.65,15.66,15.59,15.59,38000.0,13.5856,13.5943,13.5335,13.5335,38000.0
2010-02-18 13:00:00,15.6,15.6,15.59,15.59,43800.0,13.5422,13.5422,13.5335,13.5335,43800.0
2010-02-18 13:30:00,15.59,15.6,15.56,15.56,61400.0,13.5335,13.5422,13.5075,13.5075,61400.0
2010-02-18 14:00:00,15.56,15.65,15.56,15.65,146500.0,13.5075,13.5856,13.5075,13.5856,146500.0
2010-02-18 14:30:00,15.65,15.65,15.61,15.61,115200.0,13.5856,13.5856,13.5509,13.5509,115200.0
2010-02-18 15:00:00,15.61,15.62,15.59,15.59,129300.0,13.5509,13.5596,13.5335,13.5335,129300.0
2010-02-18 15:30:00,15.59,15.62,15.56,15.58,404800.0,13.5335,13.5596,13.5075,13.5248,404800.0
2010-02-19 09:30:00,15.48,15.53,15.33,15.33,282300.0,13.438,13.4814,13.3078,13.3078,282300.0
2010-02-19 10:00:00,15.34,15.55,15.33,15.51,96100.0,13.3165,13.4988,13.3078,13.4641,96100.0
2010-02-19 10:30:00,15.52,15.52,15.49,15.51,57600.0,13.4728,13.4728,13.4467,13.4641,57600.0
2010-02-19 11:00:00,15.5,15.57,15.49,15.54,98800.0,13.4554,13.5162,13.4467,13.4901,98800.0
2010-02-19 11:30:00,15.55,15.58,15.51,15.58,69600.0,13.4988,13.5248,13.4641,13.5248,69600.0
2010-02-19 12:00:00,15.58,15.6,15.48,15.49,112100.0,13.5248,13.5422,13.438,13.4467,112100.0
2010-02-19 12:30:00,15.48,15.5,15.45,15.5,180000.0,13.438,13.4554,13.412,13.4554,180000.0
2010-02-19 13:00:00,15.5,15.57,15.49,15.57,67200.0,13.4554,13.5162,13.4467,13.5162,67200.0
2010-02-19 13:30:00,15.57,15.6,15.57,15.6,54400.0,13.5162,13.5422,13.5162,13.5422,54400.0
2010-02-19 14:00:00,15.6,15.61,15.58,15.6,39500.0,13.5422,13.5509,13.5248,13.5422,39500.0
2010-02-19 14:30:00,15.6,15.63,15.6,15.61,45800.0,13.5422,13.5682,13.5422,13.5509,45800.0
2010-02-19 15:00:00,15.61,15.61,15.56,15.57,43500.0,13.5509,13.5509,13.5075,13.5162,43500.0
2010-02-19 15:30:00,15.57,15.62,15.56,15.58,386800.0,13.5162,13.5596,13.5075,13.5248,386800.0
2010-02-22 09:30:00,15.61,15.68,15.5,15.55,76200.0,13.5509,13.6116,13.4554,13.4988,76200.0
2010-02-22 10:00:00,15.55,15.59,15.47,15.58,81300.0,13.4988,13.5335,13.4294,13.5248,81300.0
2010-02-22 10:30:00,15.58,15.61,15.57,15.57,45200.0,13.5248,13.5509,13.5162,13.5162,45200.0
2010-02-22 11:00:00,15.57,15.57,15.51,15.52,40300.0,13.5162,13.5162,13.4641,13.4728,40300.0
2010-02-22 11:30:00,15.53,15.56,15.53,15.53,24700.0,13.4814,13.5075,13.4814,13.4814,24700.0
2010-02-22 12:00:00,15.53,15.55,15.53,15.55,23000.0,13.4814,13.4988,13.4814,13.4988,23000.0
2010-02-22 12:30:00,15.55,15.58,15.55,15.58,158600.0,13.4988,13.5248,13.4988,13.5248,158600.0
2010-02-22 13:00:00,15.57,15.58,15.57,15.57,15300.0,13.5162,13.5248,13.5162,13.5162,15300.0
2010-02-22 13:30:00,15.57,15.58,15.56,15.57,35000.0,13.5162,13.5248,13.5075,13.5162,35000.0
2010-02-22 14:00:00,15.56,15.57,15.54,15.56,39100.0,13.5075,13.5162,13.4901,13.5075,39100.0
2010-02-22 14:30:00,15.56,15.58,15.56,15.57,42700.0,13.5075,13.5248,13.5075,13.5162,42700.0
2010-02-22 15:00:00,15.57,15.58,15.52,15.55,121200.0,13.5162,13.5248,13.4728,13.4988,121200.0
2010-02-22 15:30:00,15.54,15.55,15.51,15.52,223200.0,13.4901,13.4988,13.4641,13.4728,223200.0
2010-02-23 09:30:00,15.46,15.46,15.23,15.25,254800.0,13.4207,13.4207,13.221,13.2384,254800.0
2010-02-23 10:00:00,15.25,15.29,15.04,15.07,258200.0,13.2384,13.2731,13.0561,13.0821,258200.0
2010-02-23 10:30:00,15.07,15.12,15.03,15.11,113400.0,13.0821,13.1255,13.0474,13.1168,113400.0
2010-02-23 11:00:00,15.11,15.2,15.11,15.19,101300.0,13.1168,13.195,13.1168,13.1863,101300.0
2010-02-23 11:30:00,15.2,15.28,15.19,15.22,114700.0,13.195,13.2644,13.1863,13.2123,114700.0
2010-02-23 12:00:00,15.23,15.25,15.2,15.2,49400.0,13.221,13.2384,13.195,13.195,49400.0
2010-02-23 12:30:00,15.2,15.23,15.19,15.2,86500.0,13.195,13.221,13.1863,13.195,86500.0
2010-02-23 13:00:00,15.21,15.22,15.19,15.2,190100.0,13.2036,13.2123,13.1863,13.195,190100.0
2010-02-23 13:30:00,15.2,15.22,15.19,15.2,67700.0,13.195,13.2123,13.1863,13.195,67700.0
2010-02-23 14:00:00,15.19,15.2,15.11,15.11,176100.0,13.1863,13.195,13.1168,13.1168,176100.0
2010-02-23 14:30:00,15.11,15.21,15.1,15.19,130800.0,13.1168,13.2036,13.1082,13.1863,130800.0
2010-02-23 15:00:00,15.19,15.23,15.15,15.2,256800.0,13.1863,13.221,13.1516,13.195,256800.0
2010-02-23 15:30:00,15.2,15.22,15.19,15.21,330400.0,13.195,13.2123,13.1863,13.2036,330400.0
2010-02-24 09:30:00,15.24,15.25,15.03,15.04,238600.0,13.2297,13.2384,13.0474,13.0561,238600.0
2010-02-24 10:00:00,15.04,15.08,15.0,15.0,150000.0,13.0561,13.0908,13.0213,13.0213,150000.0
2010-02-24 10:30:00,15.0,15.08,14.98,15.05,275100.0,13.0213,13.0908,13.004,13.0648,275100.0
2010-02-24 11:00:00,15.05,15.07,14.98,15.0,174700.0,13.0648,13.0821,13.004,13.0213,174700.0
2010-02-24 11:30:00,15.0,15.05,14.99,15.05,144100.0,13.0213,13.0648,13.0127,13.0648,144100.0
2010-02-24 12:00:00,15.05,15.06,15.02,15.03,133500.0,13.0648,13.0734,13.0387,13.0474,133500.0
2010-02-24 12:30:00,15.03,15.04,14.99,15.0,178000.0,13.0474,13.0561,13.0127,13.0213,178000.0
2010-02-24 13:00:00,15.0,15.03,15.0,15.0,345300.0,13.0213,13.0474,13.0213,13.0213,345300.0
2010-02-24 13:30:00,15.01,15.06,15.01,15.04,142900.0,13.03,13.0734,13.03,13.0561,142900.0
2010-02-24 14:00:00,15.03,15.04,14.99,14.99,119900.0,13.0474,13.0561,13.0127,13.0127,119900.0
2010-02-24 14:30:00,14.99,15.01,14.96,14.99,112900.0,13.0127,13.03,12.9866,13.0127,112900.0
2010-02-24 15:00:00,15.0,15.02,14.99,15.02,79600.0,13.0213,13.0387,13.0127,13.0387,79600.0
2010-02-24 15:30:00,15.02,15.02,14.99,15.0,470000.0,13.0387,13.0387,13.0127,13.0213,470000.0
2010-02-25 09:30:00,14.85,14.91,14.78,14.82,222700.0,12.8911,12.9432,12.8304,12.8651,222700.0
2010-02-25 10:00:00,14.81,14.82,14.72,14.77,426500.0,12.8564,12.8651,12.7783,12.8217,426500.0
2010-02-25 10:30:00,14.78,14.79,14.69,14.69,216800.0,12.8304,12.839,12.7522,12.7522,216800.0
2010-02-25 11:00:00,14.69,14.7,14.61,14.65,203600.0,12.7522,12.7609,12.6828,12.7175,203600.0
2010-02-25 11:30:00,14.65,14.65,14.6,14.62,132000.0,12.7175,12.7175,12.6741,12.6915,132000.0
2010-02-25 12:00:00,14.62,14.64,14.61,14.63,178200.0,12.6915,12.7088,12.6828,12.7002,178200.0
2010-02-25 12:30:00,14.64,14.65,14.6,14.62,202400.0,12.7088,12.7175,12.6741,12.6915,202400.0
2010-02-25 13:00:00,14.63,14.67,14.63,14.66,296200.0,12.7002,12.7349,12.7002,12.7262,296200.0
2010-02-25 13:30:00,14.66,14.76,14.66,14.75,250100.0,12.7262,12.813,12.7262,12.8043,250100.0
2010-02-25 14:00:00,14.76,14.78,14.68,14.69,626300.0,12.813,12.8304,12.7436,12.7522,626300.0
2010-02-25 14:30:00,14.69,14.74,14.69,14.74,313700.0,12.7522,12.7956,12.7522,12.7956,313700.0
2010-02-25 15:00:00,14.73,14.83,14.73,14.73,505100.0,12.787,12.8738,12.787,12.787,505100.0
2010-02-25 15:30:00,14.74,14.85,14.74,14.84,730900.0,12.7956,12.8911,12.7956,12.8825,730900.0
2010-02-26 09:30:00,14.9,15.02,14.83,14.95,153600.0,12.9345,13.0387,12.8738,12.9779,153600.0
2010-02-26 10:00:00,14.95,15.03,14.88,15.02,244100.0,12.9779,13.0474,12.9172,13.0387,244100.0
2010-02-26 10:30:00,15.02,15.05,14.95,15.0,147300.0,13.0387,13.0648,12.9779,13.0213,147300.0
2010-02-26 11:00:00,15.0,15.05,14.99,14.99,76900.0,13.0213,13.0648,13.0127,13.0127,76900.0
2010-02-26 11:30:00,14.99,15.05,14.98,14.98,60100.0,13.0127,13.0648,13.004,13.004,60100.0
2010-02-26 12:00:00,14.99,14.99,14.95,14.96,42600.0,13.0127,13.0127,12.9779,12.9866,42600.0
2010-02-26 12:30:00,14.97,14.98,14.94,14.95,82800.0,12.9953,13.004,12.9693,12.9779,82800.0
2010-02-26 13:00:00,14.96,14.99,14.95,14.99,70700.0,12.9866,13.0127,12.9779,13.0127,70700.0
2010-02-26 13:30:00,14.98,15.04,14.98,15.04,76400.0,13.004,13.0561,13.004,13.0561,76400.0
2010-02-26 14:00:00,15.04,15.04,15.02,15.03,73300.0,13.0561,13.0561,13.0387,13.0474,73300.0
2010-02-26 14:30:00,15.02,15.03,15.0,15.01,90500.0,13.0387,13.0474,13.0213,13.03,90500.0
2010-02-26 15:00:00,15.02,15.04,15.01,15.03,89400.0,13.0387,13.0561,13.03,13.0474,89400.0
2010-02-26 15:30:00,15.03,15.09,15.02,15.04,275700.0,13.0474,13.0995,13.0387,13.0561,275700.0
2010-03-01 09:30:00,15.15,15.2,15.06,15.11,98700.0,13.1516,13.195,13.0734,13.1168,98700.0
2010-03-01 10:00:00,15.11,15.2,15.08,15.1,120300.0,13.1168,13.195,13.0908,13.1082,120300.0
2010-03-01 10:30:00,15.1,15.15,15.1,15.13,83700.0,13.1082,13.1516,13.1082,13.1342,83700.0
2010-03-01 11:00:00,15.14,15.21,15.13,15.21,58200.0,13.1429,13.2036,13.1342,13.2036,58200.0
2010-03-01 11:30:00,15.21,15.22,15.18,15.22,49600.0,13.2036,13.2123,13.1776,13.2123,49600.0
2010-03-01 12:00:00,15.22,15.25,15.21,15.24,35900.0,13.2123,13.2384,13.2036,13.2297,35900.0
2010-03-01 12:30:00,15.24,15.25,15.23,15.23,62300.0,13.2297,13.2384,13.221,13.221,62300.0
2010-03-01 13:00:00,15.24,15.25,15.23,15.24,33300.0,13.2297,13.2384,13.221,13.2297,33300.0
2010-03-01 13:30:00,15.24,15.25,15.23,15.23,33200.0,13.2297,13.2384,13.221,13.221,33200.0
2010-03-01 14:00:00,15.23,15.24,15.23,15.24,37900.0,13.221,13.2297,13.221,13.2297,37900.0
2010-03-01 14:30:00,15.24,15.24,15.22,15.23,48600.0,13.2297,13.2297,13.2123,13.221,48600.0
2010-03-01 15:00:00,15.22,15.23,15.22,15.22,67400.0,13.2123,13.221,13.2123,13.2123,67400.0
2010-03-01 15:30:00,15.23,15.26,15.22,15.25,271100.0,13.221,13.2471,13.2123,13.2384,271100.0
2010-03-02 09:30:00,15.29,15.43,15.21,15.41,136700.0,13.2731,13.3946,13.2036,13.3773,136700.0
2010-03-02 10:00:00,15.41,15.44,15.39,15.4,109000.0,13.3773,13.4033,13.3599,13.3686,109000.0
2010-03-02 10:30:00,15.4,15.45,15.37,15.44,77600.0,13.3686,13.412,13.3425,13.4033,77600.0
2010-03-02 11:00:00,15.44,15.47,15.44,15.46,73600.0,13.4033,13.4294,13.4033,13.4207,73600.0
2010-03-02 11:30:00,15.46,15.47,15.45,15.47,58900.0,13.4207,13.4294,13.412,13.4294,58900.0
2010-03-02 12:00:00,15.47,15.47,15.46,15.47,29600.0,13.4294,13.4294,13.4207,13.4294,29600.0
2010-03-02 12:30:00,15.47,15.49,15.46,15.49,55800.0,13.4294,13.4467,13.4207,13.4467,55800.0
2010-03-02 13:00:00,15.48,15.52,15.48,15.5,44000.0,13.438,13.4728,13.438,13.4554,44000.0
2010-03-02 13:30:00,15.49,15.5,15.47,15.5,65600.0,13.4467,13.4554,13.4294,13.4554,65600.0
2010-03-02 14:00:00,15.5,15.51,15.48,15.48,66300.0,13.4554,13.4641,13.438,13.438,66300.0
2010-03-02 14:30:00,15.49,15.49,15.48,15.49,78100.0,13.4467,13.4467,13.438,13.4467,78100.0
2010-03-02 15:00:00,15.49,15.49,15.48,15.48,71100.0,13.4467,13.4467,13.438,13.438,71100.0
2010-03-02 15:30:00,15.49,15.49,15.43,15.46,329400.0,13.4467,13.4467,13.3946,13.4207,329400.0
2010-03-03 09:30:00,15.45,15.57,15.45,15.52,66400.0,13.412,13.5162,13.412,13.4728,66400.0
2010-03-03 10:00:00,15.54,15.62,15.52,15.6,94700.0,13.4901,13.5596,13.4728,13.5422,94700.0
2010-03-03 10:30:00,15.6,15.64,15.58,15.64,83400.0,13.5422,13.5769,13.5248,13.5769,83400.0
2010-03-03 11:00:00,15.63,15.66,15.62,15.63,72900.0,13.5682,13.5943,13.5596,13.5682,72900.0
2010-03-03 11:30:00,15.64,15.64,15.57,15.58,76500.0,13.5769,13.5769,13.5162,13.5248,76500.0
2010-03-03 12:00:00,15.57,15.58,15.52,15.53,76400.0,13.5162,13.5248,13.4728,13.4814,76400.0
2010-03-03 12:30:00,15.54,15.54,15.52,15.52,70900.0,13.4901,13.4901,13.4728,13.4728,70900.0
2010-03-03 13:00:00,15.53,15.55,15.51,15.54,113100.0,13.4814,13.4988,13.4641,13.4901,113100.0
2010-03-03 13:30:00,15.54,15.54,15.5,15.51,68100.0,13.4901,13.4901,13.4554,13.4641,68100.0
2010-03-03 14:00:00,15.51,15.52,15.46,15.48,80900.0,13.4641,13.4728,13.4207,13.438,80900.0
2010-03-03 14:30:00,15.48,15.49,15.42,15.48,140200.0,13.438,13.4467,13.3859,13.438,140200.0
2010-03-03 15:00:00,15.48,15.5,15.47,15.48,213000.0,13.438,13.4554,13.4294,13.438,213000.0
2010-03-03 15:30:00,15.48,15.49,15.44,15.44,257300.0,13.438,13.4467,13.4033,13.4033,257300.0
2010-03-04 09:30:00,15.39,15.57,15.36,15.57,99100.0,13.3599,13.5162,13.3339,13.5162,99100.0
2010-03-04 10:00:00,15.56,15.57,15.5,15.52,61400.0,13.5075,13.5162,13.4554,13.4728,61400.0
2010-03-04 10:30:00,15.52,15.52,15.46,15.48,164900.0,13.4728,13.4728,13.4207,13.438,164900.0
2010-03-04 11:00:00,15.48,15.53,15.47,15.53,129200.0,13.438,13.4814,13.4294,13.4814,129200.0
2010-03-04 11:30:00,15.53,15.57,15.53,15.53,54200.0,13.4814,13.5162,13.4814,13.4814,54200.0
2010-03-04 12:00:00,15.53,15.53,15.51,15.52,22400.0,13.4814,13.4814,13.4641,13.4728,22400.0
2010-03-04 12:30:00,15.52,15.54,15.51,15.53,36300.0,13.4728,13.4901,13.4641,13.4814,36300.0
2010-03-04 13:00:00,15.53,15.56,15.53,15.54,24900.0,13.4814,13.5075,13.4814,13.4901,24900.0
2010-03-04 13:30:00,15.54,15.55,15.54,15.55,39800.0,13.4901,13.4988,13.4901,13.4988,39800.0
2010-03-04 14:00:00,15.54,15.57,15.54,15.57,47900.0,13.4901,13.5162,13.4901,13.5162,47900.0
2010-03-04 14:30:00,15.56,15.58,15.55,15.57,67600.0,13.5075,13.5248,13.4988,13.5162,67600.0
2010-03-04 15:00:00,15.58,15.58,15.56,15.56,49000.0,13.5248,13.5248,13.5075,13.5075,49000.0
2010-03-04 15:30:00,15.57,15.59,15.56,15.58,195000.0,13.5162,13.5335,13.5075,13.5248,195000.0
2010-03-05 09:30:00,15.65,15.71,15.58,15.71,74100.0,13.5856,13.6377,13.5248,13.6377,74100.0
2010-03-05 10:00:00,15.71,15.78,15.7,15.77,97500.0,13.6377,13.6985,13.629,13.6898,97500.0
2010-03-05 10:30:00,15.76,15.77,15.66,15.69,45800.0,13.6811,13.6898,13.5943,13.6203,45800.0
2010-03-05 11:00:00,15.69,15.74,15.68,15.72,64700.0,13.6203,13.6637,13.6116,13.6464,64700.0
2010-03-05 11:30:00,15.72,15.73,15.71,15.73,42000.0,13.6464,13.6551,13.6377,13.6551,42000.0
2010-03-05 12:00:00,15.72,15.73,15.72,15.72,23900.0,13.6464,13.6551,13.6464,13.6464,23900.0
2010-03-05 12:30:00,15.72,15.75,15.72,15.74,52600.0,13.6464,13.6724,13.6464,13.6637,52600.0
2010-03-05 13:00:00,15.75,15.75,15.74,15.75,15900.0,13.6724,13.6724,13.6637,13.6724,15900.0
2010-03-05 13:30:00,15.74,15.81,15.74,15.81,72300.0,13.6637,13.7245,13.6637,13.7245,72300.0
2010-03-05 14:00:00,15.81,15.82,15.79,15.81,87800.0,13.7245,13.7332,13.7071,13.7245,87800.0
2010-03-05 14:30:00,15.81,15.84,15.79,15.82,93400.0,13.7245,13.7505,13.7071,13.7332,93400.0
2010-03-05 15:00:00,15.81,15.85,15.81,15.85,86500.0,13.7245,13.7592,13.7245,13.7592,86500.0
2010-03-05 15:30:00,15.84,15.85,15.8,15.82,230600.0,13.7505,13.7592,13.7158,13.7332,230600.0
2010-03-08 09:30:00,15.82,15.83,15.7,15.73,139800.0,13.7332,13.7419,13.629,13.6551,139800.0
2010-03-08 10:00:00,15.73,15.76,15.72,15.73,159300.0,13.6551,13.6811,13.6464,13.6551,159300.0
2010-03-08 10:30:00,15.73,15.74,15.68,15.71,40600.0,13.6551,13.6637,13.6116,13.6377,40600.0
2010-03-08 11:00:00,15.71,15.72,15.69,15.7,76200.0,13.6377,13.6464,13.6203,13.629,76200.0
2010-03-08 11:30:00,15.7,15.74,15.7,15.7,64800.0,13.629,13.6637,13.629,13.629,64800.0
2010-03-08 12:00:00,15.7,15.71,15.68,15.7,63600.0,13.629,13.6377,13.6116,13.629,63600.0
2010-03-08 12:30:00,15.69,15.73,15.68,15.73,104000.0,13.6203,13.6551,13.6116,13.6551,104000.0
2010-03-08 13:00:00,15.73,15.73,15.68,15.7,75600.0,13.6551,13.6551,13.6116,13.629,75600.0
2010-03-08 13:30:00,15.69,15.7,15.68,15.68,45900.0,13.6203,13.629,13.6116,13.6116,45900.0
2010-03-08 14:00:00,15.68,15.68,15.67,15.67,51500.0,13.6116,13.6116,13.603,13.603,51500.0
2010-03-08 14:30:00,15.68,15.75,15.67,15.72,122100.0,13.6116,13.6724,13.603,13.6464,122100.0
2010-03-08 15:00:00,15.73,15.8,15.72,15.8,117400.0,13.6551,13.7158,13.6464,13.7158,117400.0
2010-03-08 15:30:00,15.8,15.8,15.74,15.79,330400.0,13.7158,13.7158,13.6637,13.7071,330400.0
2010-03-09 09:30:00,15.71,15.91,15.67,15.9,114100.0,13.6377,13.8113,13.603,13.8026,114100.0
2010-03-09 10:00:00,15.9,15.92,15.89,15.9,129400.0,13.8026,13.82,13.7939,13.8026,129400.0
2010-03-09 10:30:00,15.89,15.91,15.88,15.9,92900.0,13.7939,13.8113,13.7853,13.8026,92900.0
2010-03-09 11:00:00,15.9,15.9,15.88,15.9,70300.0,13.8026,13.8026,13.7853,13.8026,70300.0
2010-03-09 11:30:00,15.9,15.9,15.89,15.89,47000.0,13.8026,13.8026,13.7939,13.7939,47000.0
2010-03-09 12:00:00,15.9,15.9,15.87,15.89,152100.0,13.8026,13.8026,13.7766,13.7939,152100.0
2010-03-09 12:30:00,15.89,15.89,15.87,15.88,47700.0,13.7939,13.7939,13.7766,13.7853,47700.0
2010-03-09 13:00:00,15.88,15.88,15.87,15.88,30300.0,13.7853,13.7853,13.7766,13.7853,30300.0
2010-03-09 13:30:00,15.88,15.91,15.87,15.89,157700.0,13.7853,13.8113,13.7766,13.7939,157700.0
2010-03-09 14:00:00,15.89,15.9,15.87,15.88,56600.0,13.7939,13.8026,13.7766,13.7853,56600.0
2010-03-09 14:30:00,15.88,15.88,15.84,15.84,147600.0,13.7853,13.7853,13.7505,13.7505,147600.0
2010-03-09 15:00:00,15.85,15.86,15.8,15.82,244800.0,13.7592,13.7679,13.7158,13.7332,244800.0
2010-03-09 15:30:00,15.82,15.82,15.78,15.81,410700.0,13.7332,13.7332,13.6985,13.7245,410700.0
2010-03-10 09:30:00,15.83,15.88,15.69,15.76,115100.0,13.7419,13.7853,13.6203,13.6811,115100.0
2010-03-10 10:00:00,15.76,15.81,15.74,15.8,97600.0,13.6811,13.7245,13.6637,13.7158,97600.0
2010-03-10 10:30:00,15.79,15.81,15.75,15.75,187800.0,13.7071,13.7245,13.6724,13.6724,187800.0
2010-03-10 11:00:00,15.76,15.77,15.66,15.66,91900.0,13.6811,13.6898,13.5943,13.5943,91900.0
2010-03-10 11:30:00,15.67,15.67,15.62,15.62,75900.0,13.603,13.603,13.5596,13.5596,75900.0
2010-03-10 12:00:00,15.63,15.64,15.58,15.58,149600.0,13.5682,13.5769,13.5248,13.5248,149600.0
2010-03-10 12:30:00,15.59,15.6,15.57,15.6,89400.0,13.5335,13.5422,13.5162,13.5422,89400.0
2010-03-10 13:00:00,15.59,15.62,15.54,15.61,129100.0,13.5335,13.5596,13.4901,13.5509,129100.0
2010-03-10 13:30:00,15.61,15.68,15.6,15.67,104600.0,13.5509,13.6116,13.5422,13.603,104600.0
2010-03-10 14:00:00,15.68,15.72,15.67,15.7,109100.0,13.6116,13.6464,13.603,13.629,109100.0
2010-03-10 14:30:00,15.69,15.7,15.65,15.65,94100.0,13.6203,13.629,13.5856,13.5856,94100.0
2010-03-10 15:00:00,15.66,15.68,15.64,15.64,129800.0,13.5943,13.6116,13.5769,13.5769,129800.0
2010-03-10 15:30:00,15.65,15.66,15.61,15.63,437400.0,13.5856,13.5943,13.5509,13.5682,437400.0
2010-03-11 09:30:00,15.55,15.71,15.54,15.69,133600.0,13.4988,13.6377,13.4901,13.6203,133600.0
2010-03-11 10:00:00,15.69,15.71,15.66,15.7,81000.0,13.6203,13.6377,13.5943,13.629,81000.0
2010-03-11 10:30:00,15.7,15.75,15.7,15.73,64200.0,13.629,13.6724,13.629,13.6551,64200.0
2010-03-11 11:00:00,15.74,15.74,15.69,15.71,62100.0,13.6637,13.6637,13.6203,13.6377,62100.0
2010-03-11 11:30:00,15.72,15.73,15.71,15.72,20900.0,13.6464,13.6551,13.6377,13.6464,20900.0
2010-03-11 12:00:00,15.72,15.72,15.64,15.64,23100.0,13.6464,13.6464,13.5769,13.5769,23100.0
2010-03-11 12:30:00,15.63,15.67,15.63,15.66,36100.0,13.5682,13.603,13.5682,13.5943,36100.0
2010-03-11 13:00:00,15.67,15.71,15.66,15.71,39700.0,13.603,13.6377,13.5943,13.6377,39700.0
2010-03-11 13:30:00,15.71,15.73,15.7,15.7,51800.0,13.6377,13.6551,13.629,13.629,51800.0
2010-03-11 14:00:00,15.71,15.72,15.69,15.7,54400.0,13.6377,13.6464,13.6203,13.629,54400.0
2010-03-11 14:30:00,15.7,15.7,15.69,15.69,10700.0,13.629,13.629,13.6203,13.6203,10700.0
2010-03-11 15:00:00,15.69,15.75,15.69,15.75,89800.0,13.6203,13.6724,13.6203,13.6724,89800.0
2010-03-11 15:30:00,15.75,15.83,15.74,15.82,297500.0,13.6724,13.7419,13.6637,13.7332,297500.0
2010-03-12 09:30:00,15.83,16.04,15.83,15.95,140200.0,13.7419,13.9242,13.7419,13.846,140200.0
2010-03-12 10:00:00,15.95,16.03,15.95,16.02,186600.0,13.846,13.9155,13.846,13.9068,186600.0
2010-03-12 10:30:00,16.03,16.07,16.01,16.05,153500.0,13.9155,13.9502,13.8981,13.9328,153500.0
2010-03-12 11:00:00,16.04,16.08,16.02,16.03,81800.0,13.9242,13.9589,13.9068,13.9155,81800.0
2010-03-12 11:30:00,16.03,16.03,15.98,15.98,37900.0,13.9155,13.9155,13.8721,13.8721,37900.0
2010-03-12 12:00:00,15.98,16.08,15.98,16.07,92600.0,13.8721,13.9589,13.8721,13.9502,92600.0
2010-03-12 12:30:00,16.07,16.07,16.04,16.04,65200.0,13.9502,13.9502,13.9242,13.9242,65200.0
2010-03-12 13:00:00,16.04,16.04,16.03,16.03,26400.0,13.9242,13.9242,13.9155,13.9155,26400.0
2010-03-12 13:30:00,16.03,16.04,16.03,16.03,43500.0,13.9155,13.9242,13.9155,13.9155,43500.0
2010-03-12 14:00:00,16.04,16.07,16.03,16.05,159800.0,13.9242,13.9502,13.9155,13.9328,159800.0
2010-03-12 14:30:00,16.06,16.08,16.05,16.08,80600.0,13.9415,13.9589,13.9328,13.9589,80600.0
2010-03-12 15:00:00,16.08,16.12,16.08,16.1,181300.0,13.9589,13.9936,13.9589,13.9762,181300.0
2010-03-12 15:30:00,16.1,16.14,16.1,16.12,292100.0,13.9762,14.011,13.9762,13.9936,292100.0
2010-03-15 09:30:00,16.06,16.23,16.05,16.19,74000.0,13.9415,14.0891,13.9328,14.0544,74000.0
2010-03-15 10:00:00,16.19,16.19,16.05,16.06,79000.0,14.0544,14.0544,13.9328,13.9415,79000.0
2010-03-15 10:30:00,16.06,16.07,16.0,16.01,96100.0,13.9415,13.9502,13.8894,13.8981,96100.0
2010-03-15 11:00:00,16.02,16.03,15.96,16.02,132500.0,13.9068,13.9155,13.8547,13.9068,132500.0
2010-03-15 11:30:00,16.02,16.07,16.01,16.07,54100.0,13.9068,13.9502,13.8981,13.9502,54100.0
2010-03-15 12:00:00,16.06,16.07,16.04,16.05,72000.0,13.9415,13.9502,13.9242,13.9328,72000.0
2010-03-15 12:30:00,16.05,16.06,16.03,16.03,30900.0,13.9328,13.9415,13.9155,13.9155,30900.0
2010-03-15 13:00:00,16.03,16.04,16.03,16.03,15700.0,13.9155,13.9242,13.9155,13.9155,15700.0
2010-03-15 13:30:00,16.04,16.06,16.03,16.05,43900.0,13.9242,13.9415,13.9155,13.9328,43900.0
2010-03-15 14:00:00,16.05,16.07,16.03,16.05,124500.0,13.9328,13.9502,13.9155,13.9328,124500.0
2010-03-15 14:30:00,16.06,16.08,16.05,16.06,43300.0,13.9415,13.9589,13.9328,13.9415,43300.0
2010-03-15 15:00:00,16.07,16.08,16.05,16.06,37300.0,13.9502,13.9589,13.9328,13.9415,37300.0
2010-03-15 15:30:00,16.05,16.13,16.02,16.13,239500.0,13.9328,14.0023,13.9068,14.0023,239500.0
2010-03-16 09:30:00,16.05,16.21,15.99,16.03,68800.0,13.9328,14.0717,13.8808,13.9155,68800.0
2010-03-16 10:00:00,16.03,16.1,16.03,16.08,38600.0,13.9155,13.9762,13.9155,13.9589,38600.0
2010-03-16 10:30:00,16.08,16.13,16.05,16.12,71000.0,13.9589,14.0023,13.9328,13.9936,71000.0
2010-03-16 11:00:00,16.12,16.16,16.11,16.14,48300.0,13.9936,14.0283,13.9849,14.011,48300.0
2010-03-16 11:30:00,16.14,16.17,16.13,16.17,44300.0,14.011,14.037,14.0023,14.037,44300.0
2010-03-16 12:00:00,16.16,16.17,16.15,16.16,12100.0,14.0283,14.037,14.0197,14.0283,12100.0
2010-03-16 12:30:00,16.16,16.17,16.14,16.17,21300.0,14.0283,14.037,14.011,14.037,21300.0
2010-03-16 13:00:00,16.17,16.18,16.16,16.16,29000.0,14.037,14.0457,14.0283,14.0283,29000.0
2010-03-16 13:30:00,16.17,16.19,16.16,16.17,42600.0,14.037,14.0544,14.0283,14.037,42600.0
2010-03-16 14:00:00,16.18,16.23,16.15,16.2,97700.0,14.0457,14.0891,14.0197,14.0631,97700.0
2010-03-16 14:30:00,16.2,16.22,16.14,16.17,86200.0,14.0631,14.0804,14.011,14.037,86200.0
2010-03-16 15:00:00,16.17,16.19,16.16,16.17,75600.0,14.037,14.0544,14.0283,14.037,75600.0
2010-03-16 15:30:00,16.17,16.19,16.16,16.18,114800.0,14.037,14.0544,14.0283,14.0457,114800.0
2010-03-17 09:30:00,16.18,16.25,16.16,16.24,56600.0,14.0457,14.1065,14.0283,14.0978,56600.0
2010-03-17 10:00:00,16.24,16.25,16.09,16.09,61200.0,14.0978,14.1065,13.9676,13.9676,61200.0
2010-03-17 10:30:00,16.09,16.16,16.09,16.15,36300.0,13.9676,14.0283,13.9676,14.0197,36300.0
2010-03-17 11:00:00,16.14,16.21,16.14,16.21,57900.0,14.011,14.0717,14.011,14.0717,57900.0
2010-03-17 11:30:00,16.22,16.22,16.18,16.19,85300.0,14.0804,14.0804,14.0457,14.0544,85300.0
2010-03-17 12:00:00,16.19,16.22,16.19,16.2,45300.0,14.0544,14.0804,14.0544,14.0631,45300.0
2010-03-17 12:30:00,16.2,16.2,16.19,16.2,33500.0,14.0631,14.0631,14.0544,14.0631,33500.0
2010-03-17 13:00:00,16.19,16.25,16.19,16.24,43000.0,14.0544,14.1065,14.0544,14.0978,43000.0
2010-03-17 13:30:00,16.24,16.28,16.21,16.21,70400.0,14.0978,14.1325,14.0717,14.0717,70400.0
2010-03-17 14:00:00,16.21,16.22,16.21,16.22,26200.0,14.0717,14.0804,14.0717,14.0804,26200.0
2010-03-17 14:30:00,16.21,16.22,16.19,16.2,47800.0,14.0717,14.0804,14.0544,14.0631,47800.0
2010-03-17 15:00:00,16.2,16.22,16.17,16.21,72500.0,14.0631,14.0804,14.037,14.0717,72500.0
2010-03-17 15:30:00,16.21,16.26,16.2,16.25,138800.0,14.0717,14.1151,14.0631,14.1065,138800.0
2010-03-18 09:30:00,16.0,16.3,16.0,16.3,105900.0,13.8894,14.1499,13.8894,14.1499,105900.0
2010-03-18 10:00:00,16.29,16.3,16.21,16.21,89700.0,14.1412,14.1499,14.0717,14.0717,89700.0
2010-03-18 10:30:00,16.21,16.24,16.19,16.21,71500.0,14.0717,14.0978,14.0544,14.0717,71500.0
2010-03-18 11:00:00,16.22,16.22,16.19,16.2,91800.0,14.0804,14.0804,14.0544,14.0631,91800.0
2010-03-18 11:30:00,16.2,16.21,16.18,16.19,161600.0,14.0631,14.0717,14.0457,14.0544,161600.0
2010-03-18 12:00:00,16.2,16.2,16.19,16.2,37400.0,14.0631,14.0631,14.0544,14.0631,37400.0
2010-03-18 12:30:00,16.2,16.2,16.18,16.18,84500.0,14.0631,14.0631,14.0457,14.0457,84500.0
2010-03-18 13:00:00,16.17,16.2,16.17,16.19,66200.0,14.037,14.0631,14.037,14.0544,66200.0
2010-03-18 13:30:00,16.19,16.21,16.15,16.16,75900.0,14.0544,14.0717,14.0197,14.0283,75900.0
2010-03-18 14:00:00,16.16,16.2,16.16,16.2,54400.0,14.0283,14.0631,14.0283,14.0631,54400.0
2010-03-18 14:30:00,16.19,16.21,16.17,16.17,163900.0,14.0544,14.0717,14.037,14.037,163900.0
2010-03-18 15:00:00,16.17,16.21,16.17,16.18,218800.0,14.037,14.0717,14.037,14.0457,218800.0
2010-03-18 15:30:00,16.18,16.2,16.17,16.17,263400.0,14.0457,14.0631,14.037,14.037,263400.0
2010-03-19 09:30:00,16.19,16.31,16.09,16.22,409800.0,14.0544,14.1585,13.9676,14.0804,409800.0
2010-03-19 10:00:00,16.22,16.22,16.19,16.21,88700.0,14.0804,14.0804,14.0544,14.0717,88700.0
2010-03-19 10:30:00,16.2,16.21,16.17,16.19,109500.0,14.0631,14.0717,14.037,14.0544,109500.0
2010-03-19 11:00:00,16.19,16.19,16.11,16.11,117100.0,14.0544,14.0544,13.9849,13.9849,117100.0
2010-03-19 11:30:00,16.11,16.14,16.09,16.1,77800.0,13.9849,14.011,13.9676,13.9762,77800.0
2010-03-19 12:00:00,16.1,16.11,16.07,16.08,71800.0,13.9762,13.9849,13.9502,13.9589,71800.0
2010-03-19 12:30:00,16.09,16.1,16.08,16.1,34500.0,13.9676,13.9762,13.9589,13.9762,34500.0
2010-03-19 13:00:00,16.1,16.11,16.08,16.09,43700.0,13.9762,13.9849,13.9589,13.9676,43700.0
2010-03-19 13:30:00,16.09,16.09,16.04,16.06,107700.0,13.9676,13.9676,13.9242,13.9415,107700.0
2010-03-19 14:00:00,16.06,16.07,16.01,16.01,70900.0,13.9415,13.9502,13.8981,13.8981,70900.0
2010-03-19 14:30:00,16.02,16.02,16.0,16.0,52800.0,13.9068,13.9068,13.8894,13.8894,52800.0
2010-03-19 15:00:00,16.0,16.01,15.99,16.0,91800.0,13.8894,13.8981,13.8808,13.8894,91800.0
2010-03-19 15:30:00,16.0,16.01,15.96,15.99,330800.0,13.8894,13.8981,13.8547,13.8808,330800.0
2010-03-22 09:30:00,15.91,15.98,15.85,15.95,116700.0,13.8113,13.8721,13.7592,13.846,116700.0
2010-03-22 10:00:00,15.95,16.04,15.95,16.04,98600.0,13.846,13.9242,13.846,13.9242,98600.0
2010-03-22 10:30:00,16.03,16.05,15.95,16.01,144600.0,13.9155,13.9328,13.846,13.8981,144600.0
2010-03-22 11:00:00,16.01,16.07,16.0,16.05,59900.0,13.8981,13.9502,13.8894,13.9328,59900.0
2010-03-22 11:30:00,16.05,16.05,16.02,16.05,53200.0,13.9328,13.9328,13.9068,13.9328,53200.0
2010-03-22 12:00:00,16.05,16.12,16.04,16.1,125200.0,13.9328,13.9936,13.9242,13.9762,125200.0
2010-03-22 12:30:00,16.1,16.12,16.08,16.09,69200.0,13.9762,13.9936,13.9589,13.9676,69200.0
2010-03-22 13:00:00,16.1,16.15,16.09,16.09,101000.0,13.9762,14.0197,13.9676,13.9676,101000.0
2010-03-22 13:30:00,16.1,16.1,16.05,16.05,48900.0,13.9762,13.9762,13.9328,13.9328,48900.0
2010-03-22 14:00:00,16.05,16.11,16.04,16.09,82800.0,13.9328,13.9849,13.9242,13.9676,82800.0
2010-03-22 14:30:00,16.09,16.12,16.07,16.09,110900.0,13.9676,13.9936,13.9502,13.9676,110900.0
2010-03-22 15:00:00,16.09,16.13,16.08,16.13,90600.0,13.9676,14.0023,13.9589,14.0023,90600.0
2010-03-22 15:30:00,16.13,16.13,16.1,16.11,151600.0,14.0023,14.0023,13.9762,13.9849,151600.0
2010-03-23 09:30:00,16.08,16.14,16.03,16.13,54600.0,13.9589,14.011,13.9155,14.0023,54600.0
2010-03-23 10:00:00,16.14,16.22,16.13,16.2,93100.0,14.011,14.0804,14.0023,14.0631,93100.0
2010-03-23 10:30:00,16.2,16.25,16.18,16.2,74700.0,14.0631,14.1065,14.0457,14.0631,74700.0
2010-03-23 11:00:00,16.2,16.25,16.18,16.24,74700.0,14.0631,14.1065,14.0457,14.0978,74700.0
2010-03-23 11:30:00,16.24,16.26,16.23,16.26,47300.0,14.0978,14.1151,14.0891,14.1151,47300.0
2010-03-23 12:00:00,16.26,16.28,16.23,16.24,44800.0,14.1151,14.1325,14.0891,14.0978,44800.0
2010-03-23 12:30:00,16.24,16.25,16.23,16.23,30800.0,14.0978,14.1065,14.0891,14.0891,30800.0
2010-03-23 13:00:00,16.24,16.32,16.23,16.31,55700.0,14.0978,14.1672,14.0891,14.1585,55700.0
2010-03-23 13:30:00,16.31,16.33,16.3,16.3,38600.0,14.1585,14.1759,14.1499,14.1499,38600.0
2010-03-23 14:00:00,16.3,16.31,16.3,16.3,17600.0,14.1499,14.1585,14.1499,14.1499,17600.0
2010-03-23 14:30:00,16.3,16.32,16.3,16.31,36000.0,14.1499,14.1672,14.1499,14.1585,36000.0
2010-03-23 15:00:00,16.3,16.33,16.3,16.32,114700.0,14.1499,14.1759,14.1499,14.1672,114700.0
2010-03-23 15:30:00,16.31,16.39,16.31,16.36,345900.0,14.1585,14.228,14.1585,14.202,345900.0
2010-03-24 09:30:00,16.28,16.38,16.18,16.25,117100.0,14.1325,14.2193,14.0457,14.1065,117100.0
2010-03-24 10:00:00,16.25,16.32,16.24,16.26,73500.0,14.1065,14.1672,14.0978,14.1151,73500.0
2010-03-24 10:30:00,16.26,16.3,16.22,16.22,66700.0,14.1151,14.1499,14.0804,14.0804,66700.0
2010-03-24 11:00:00,16.22,16.23,16.13,16.15,75600.0,14.0804,14.0891,14.0023,14.0197,75600.0
2010-03-24 11:30:00,16.16,16.3,16.16,16.3,92800.0,14.0283,14.1499,14.0283,14.1499,92800.0
2010-03-24 12:00:00,16.3,16.3,16.24,16.24,40500.0,14.1499,14.1499,14.0978,14.0978,40500.0
2010-03-24 12:30:00,16.24,16.26,16.24,16.25,34900.0,14.0978,14.1151,14.0978,14.1065,34900.0
2010-03-24 13:00:00,16.26,16.29,16.19,16.2,58600.0,14.1151,14.1412,14.0544,14.0631,58600.0
2010-03-24 13:30:00,16.2,16.22,16.14,16.18,59000.0,14.0631,14.0804,14.011,14.0457,59000.0
2010-03-24 14:00:00,16.17,16.23,16.15,16.21,98900.0,14.037,14.0891,14.0197,14.0717,98900.0
2010-03-24 14:30:00,16.2,16.22,16.2,16.22,67400.0,14.0631,14.0804,14.0631,14.0804,67400.0
2010-03-24 15:00:00,16.21,16.23,16.2,16.21,67100.0,14.0717,14.0891,14.0631,14.0717,67100.0
2010-03-24 15:30:00,16.22,16.25,16.2,16.2,141700.0,14.0804,14.1065,14.0631,14.0631,141700.0
2010-03-25 09:30:00,16.35,16.39,16.25,16.3,158200.0,14.1933,14.228,14.1065,14.1499,158200.0
2010-03-25 10:00:00,16.3,16.31,16.25,16.25,136900.0,14.1499,14.1585,14.1065,14.1065,136900.0
2010-03-25 10:30:00,16.25,16.3,16.25,16.25,100600.0,14.1065,14.1499,14.1065,14.1065,100600.0
2010-03-25 11:00:00,16.25,16.28,16.23,16.24,50900.0,14.1065,14.1325,14.0891,14.0978,50900.0
2010-03-25 11:30:00,16.25,16.25,16.24,16.24,14400.0,14.1065,14.1065,14.0978,14.0978,14400.0
2010-03-25 12:00:00,16.24,16.25,16.21,16.21,27400.0,14.0978,14.1065,14.0717,14.0717,27400.0
2010-03-25 12:30:00,16.22,16.24,16.21,16.21,48800.0,14.0804,14.0978,14.0717,14.0717,48800.0
2010-03-25 13:00:00,16.21,16.22,16.21,16.21,5600.0,14.0717,14.0804,14.0717,14.0717,5600.0
2010-03-25 13:30:00,16.22,16.22,16.17,16.17,69900.0,14.0804,14.0804,14.037,14.037,69900.0
2010-03-25 14:00:00,16.18,16.25,16.17,16.2,89000.0,14.0457,14.1065,14.037,14.0631,89000.0
2010-03-25 14:30:00,16.2,16.25,16.19,16.25,71000.0,14.0631,14.1065,14.0544,14.1065,71000.0
2010-03-25 15:00:00,16.25,16.26,16.22,16.22,180400.0,14.1065,14.1151,14.0804,14.0804,180400.0
2010-03-25 15:30:00,16.23,16.24,16.16,16.18,197300.0,14.0891,14.0978,14.0283,14.0457,197300.0
2010-03-26 09:30:00,16.2,16.23,16.17,16.18,131000.0,14.0631,14.0891,14.037,14.0457,131000.0
2010-03-26 10:00:00,16.18,16.22,16.11,16.14,104700.0,14.0457,14.0804,13.9849,14.011,104700.0
2010-03-26 10:30:00,16.15,16.17,16.08,16.09,43200.0,14.0197,14.037,13.9589,13.9676,43200.0
2010-03-26 11:00:00,16.1,16.1,16.07,16.08,74700.0,13.9762,13.9762,13.9502,13.9589,74700.0
2010-03-26 11:30:00,16.08,16.09,16.02,16.03,51100.0,13.9589,13.9676,13.9068,13.9155,51100.0
2010-03-26 12:00:00,16.04,16.09,16.03,16.04,39300.0,13.9242,13.9676,13.9155,13.9242,39300.0
2010-03-26 12:30:00,16.05,16.07,16.01,16.05,70400.0,13.9328,13.9502,13.8981,13.9328,70400.0
2010-03-26 13:00:00,16.04,16.06,16.0,16.03,54400.0,13.9242,13.9415,13.8894,13.9155,54400.0
2010-03-26 13:30:00,16.04,16.04,16.0,16.01,57700.0,13.9242,13.9242,13.8894,13.8981,57700.0
2010-03-26 14:00:00,16.0,16.04,16.0,16.04,61400.0,13.8894,13.9242,13.8894,13.9242,61400.0
2010-03-26 14:30:00,16.04,16.05,16.0,16.02,94300.0,13.9242,13.9328,13.8894,13.9068,94300.0
2010-03-26 15:00:00,16.03,16.03,16.0,16.01,100300.0,13.9155,13.9155,13.8894,13.8981,100300.0
2010-03-26 15:30:00,16.01,16.02,16.0,16.0,169300.0,13.8981,13.9068,13.8894,13.8894,169300.0
2010-03-29 09:30:00,16.06,16.23,16.05,16.14,91600.0,13.9415,14.0891,13.9328,14.011,91600.0
2010-03-29 10:00:00,16.14,16.19,16.1,16.15,67500.0,14.011,14.0544,13.9762,14.0197,67500.0
2010-03-29 10:30:00,16.15,16.22,16.13,16.22,41700.0,14.0197,14.0804,14.0023,14.0804,41700.0
2010-03-29 11:00:00,16.21,16.27,16.19,16.26,62900.0,14.0717,14.1238,14.0544,14.1151,62900.0
2010-03-29 11:30:00,16.26,16.31,16.26,16.3,57000.0,14.1151,14.1585,14.1151,14.1499,57000.0
2010-03-29 12:00:00,16.29,16.3,16.29,16.29,14000.0,14.1412,14.1499,14.1412,14.1412,14000.0
2010-03-29 12:30:00,16.3,16.3,16.29,16.3,23000.0,14.1499,14.1499,14.1412,14.1499,23000.0
2010-03-29 13:00:00,16.3,16.35,16.29,16.32,87800.0,14.1499,14.1933,14.1412,14.1672,87800.0
2010-03-29 13:30:00,16.33,16.33,16.3,16.32,99600.0,14.1759,14.1759,14.1499,14.1672,99600.0
2010-03-29 14:00:00,16.33,16.35,16.28,16.29,81200.0,14.1759,14.1933,14.1325,14.1412,81200.0
2010-03-29 14:30:00,16.29,16.32,16.29,16.31,69300.0,14.1412,14.1672,14.1412,14.1585,69300.0
2010-03-29 15:00:00,16.31,16.31,16.3,16.31,69900.0,14.1585,14.1585,14.1499,14.1585,69900.0
2010-03-29 15:30:00,16.3,16.31,16.29,16.29,167300.0,14.1499,14.1585,14.1412,14.1412,167300.0
2010-03-30 09:30:00,16.36,16.51,16.36,16.48,134300.0,14.202,14.3322,14.202,14.3061,134300.0
2010-03-30 10:00:00,16.48,16.57,16.42,16.52,64700.0,14.3061,14.3842,14.254,14.3408,64700.0
2010-03-30 10:30:00,16.52,16.52,16.47,16.51,47500.0,14.3408,14.3408,14.2974,14.3322,47500.0
2010-03-30 11:00:00,16.51,16.51,16.38,16.41,83300.0,14.3322,14.3322,14.2193,14.2454,83300.0
2010-03-30 11:30:00,16.42,16.47,16.4,16.45,56100.0,14.254,14.2974,14.2367,14.2801,56100.0
2010-03-30 12:00:00,16.44,16.45,16.42,16.45,59800.0,14.2714,14.2801,14.254,14.2801,59800.0
2010-03-30 12:30:00,16.45,16.48,16.44,16.46,36600.0,14.2801,14.3061,14.2714,14.2888,36600.0
2010-03-30 13:00:00,16.46,16.47,16.42,16.43,43800.0,14.2888,14.2974,14.254,14.2627,43800.0
2010-03-30 13:30:00,16.44,16.45,16.42,16.43,52200.0,14.2714,14.2801,14.254,14.2627,52200.0
2010-03-30 14:00:00,16.43,16.44,16.4,16.4,57200.0,14.2627,14.2714,14.2367,14.2367,57200.0
2010-03-30 14:30:00,16.4,16.43,16.4,16.42,40300.0,14.2367,14.2627,14.2367,14.254,40300.0
2010-03-30 15:00:00,16.43,16.43,16.42,16.43,65500.0,14.2627,14.2627,14.254,14.2627,65500.0
2010-03-30 15:30:00,16.44,16.44,16.4,16.41,150200.0,14.2714,14.2714,14.2367,14.2454,150200.0
2010-03-31 09:30:00,16.39,16.46,16.28,16.34,76700.0,14.228,14.2888,14.1325,14.1846,76700.0
2010-03-31 10:00:00,16.35,16.39,16.31,16.34,107300.0,14.1933,14.228,14.1585,14.1846,107300.0
2010-03-31 10:30:00,16.33,16.36,16.31,16.33,57200.0,14.1759,14.202,14.1585,14.1759,57200.0
2010-03-31 11:00:00,16.33,16.39,16.31,16.38,67100.0,14.1759,14.228,14.1585,14.2193,67100.0
2010-03-31 11:30:00,16.38,16.47,16.38,16.46,115300.0,14.2193,14.2974,14.2193,14.2888,115300.0
2010-03-31 12:00:00,16.46,16.56,16.46,16.54,113700.0,14.2888,14.3756,14.2888,14.3582,113700.0
2010-03-31 12:30:00,16.54,16.56,16.51,16.55,94300.0,14.3582,14.3756,14.3322,14.3669,94300.0
2010-03-31 13:00:00,16.55,16.56,16.52,16.53,52800.0,14.3669,14.3756,14.3408,14.3495,52800.0
2010-03-31 13:30:00,16.54,16.54,16.53,16.53,24600.0,14.3582,14.3582,14.3495,14.3495,24600.0
2010-03-31 14:00:00,16.53,16.54,16.53,16.54,26100.0,14.3495,14.3582,14.3495,14.3582,26100.0
2010-03-31 14:30:00,16.53,16.54,16.47,16.47,69100.0,14.3495,14.3582,14.2974,14.2974,69100.0
2010-03-31 15:00:00,16.47,16.5,16.45,16.5,96100.0,14.2974,14.3235,14.2801,14.3235,96100.0
2010-03-31 15:30:00,16.5,16.5,16.42,16.43,349600.0,14.3235,14.3235,14.254,14.2627,349600.0
2010-04-01 09:30:00,16.51,16.6,16.46,16.48,141800.0,14.3322,14.4103,14.2888,14.3061,141800.0
2010-04-01 10:00:00,16.48,16.53,16.43,16.45,96200.0,14.3061,14.3495,14.2627,14.2801,96200.0
2010-04-01 10:30:00,16.46,16.5,16.4,16.42,71900.0,14.2888,14.3235,14.2367,14.254,71900.0
2010-04-01 11:00:00,16.41,16.43,16.39,16.4,82100.0,14.2454,14.2627,14.228,14.2367,82100.0
2010-04-01 11:30:00,16.41,16.41,16.4,16.41,49500.0,14.2454,14.2454,14.2367,14.2454,49500.0
2010-04-01 12:00:00,16.41,16.41,16.35,16.36,67100.0,14.2454,14.2454,14.1933,14.202,67100.0
2010-04-01 12:30:00,16.36,16.37,16.33,16.36,92100.0,14.202,14.2106,14.1759,14.202,92100.0
2010-04-01 13:00:00,16.36,16.37,16.36,16.36,31900.0,14.202,14.2106,14.202,14.202,31900.0
2010-04-01 13:30:00,16.37,16.41,16.37,16.39,69100.0,14.2106,14.2454,14.2106,14.228,69100.0
2010-04-01 14:00:00,16.39,16.41,16.38,16.4,74400.0,14.228,14.2454,14.2193,14.2367,74400.0
2010-04-01 14:30:00,16.4,16.42,16.38,16.42,82000.0,14.2367,14.254,14.2193,14.254,82000.0
2010-04-01 15:00:00,16.42,16.44,16.41,16.43,87000.0,14.254,14.2714,14.2454,14.2627,87000.0
2010-04-01 15:30:00,16.43,16.5,16.42,16.49,209800.0,14.2627,14.3235,14.254,14.3148,209800.0
2010-04-05 09:30:00,16.51,16.67,16.43,16.63,94100.0,14.3322,14.4711,14.2627,14.4363,94100.0
2010-04-05 10:00:00,16.64,16.72,16.63,16.68,50100.0,14.445,14.5145,14.4363,14.4797,50100.0
2010-04-05 10:30:00,16.68,16.68,16.64,16.65,78400.0,14.4797,14.4797,14.445,14.4537,78400.0
2010-04-05 11:00:00,16.66,16.66,16.62,16.64,14400.0,14.4624,14.4624,14.4277,14.445,14400.0
2010-04-05 11:30:00,16.64,16.69,16.64,16.69,27200.0,14.445,14.4884,14.445,14.4884,27200.0
2010-04-05 12:00:00,16.69,16.71,16.66,16.66,74600.0,14.4884,14.5058,14.4624,14.4624,74600.0
2010-04-05 12:30:00,16.66,16.67,16.62,16.65,21700.0,14.4624,14.4711,14.4277,14.4537,21700.0
2010-04-05 13:00:00,16.64,16.65,16.62,16.65,18200.0,14.445,14.4537,14.4277,14.4537,18200.0
2010-04-05 13:30:00,16.64,16.66,16.62,16.63,22200.0,14.445,14.4624,14.4277,14.4363,22200.0
2010-04-05 14:00:00,16.63,16.67,16.62,16.67,39300.0,14.4363,14.4711,14.4277,14.4711,39300.0
2010-04-05 14:30:00,16.67,16.71,16.66,16.7,58900.0,14.4711,14.5058,14.4624,14.4971,58900.0
2010-04-05 15:00:00,16.71,16.72,16.69,16.71,102300.0,14.5058,14.5145,14.4884,14.5058,102300.0
2010-04-05 15:30:00,16.7,16.71,16.65,16.68,160000.0,14.4971,14.5058,14.4537,14.4797,160000.0
2010-04-06 09:30:00,16.74,16.78,16.6,16.73,223100.0,14.5318,14.5665,14.4103,14.5231,223100.0
2010-04-06 10:00:00,16.74,16.79,16.71,16.79,166600.0,14.5318,14.5752,14.5058,14.5752,166600.0
2010-04-06 10:30:00,16.79,16.82,16.72,16.73,117900.0,14.5752,14.6013,14.5145,14.5231,117900.0
2010-04-06 11:00:00,16.74,16.81,16.72,16.8,114300.0,14.5318,14.5926,14.5145,14.5839,114300.0
2010-04-06 11:30:00,16.8,16.81,16.75,16.75,73900.0,14.5839,14.5926,14.5405,14.5405,73900.0
2010-04-06 12:00:00,16.75,16.81,16.75,16.81,45500.0,14.5405,14.5926,14.5405,14.5926,45500.0
2010-04-06 12:30:00,16.8,16.81,16.78,16.79,33700.0,14.5839,14.5926,14.5665,14.5752,33700.0
2010-04-06 13:00:00,16.79,16.83,16.79,16.83,45200.0,14.5752,14.61,14.5752,14.61,45200.0
2010-04-06 13:30:00,16.82,16.87,16.82,16.87,62300.0,14.6013,14.6447,14.6013,14.6447,62300.0
2010-04-06 14:00:00,16.86,16.93,16.86,16.91,94200.0,14.636,14.6968,14.636,14.6794,94200.0
2010-04-06 14:30:00,16.91,17.0,16.9,16.97,125400.0,14.6794,14.7575,14.6707,14.7315,125400.0
2010-04-06 15:00:00,16.98,17.01,16.97,17.0,138500.0,14.7402,14.7662,14.7315,14.7575,138500.0
2010-04-06 15:30:00,17.01,17.01,16.97,16.99,199500.0,14.7662,14.7662,14.7315,14.7488,199500.0
2010-04-07 09:30:00,16.9,17.05,16.88,17.04,121600.0,14.6707,14.8009,14.6534,14.7923,121600.0
2010-04-07 10:00:00,17.04,17.12,17.01,17.01,166400.0,14.7923,14.8617,14.7662,14.7662,166400.0
2010-04-07 10:30:00,17.01,17.01,16.86,16.94,152800.0,14.7662,14.7662,14.636,14.7054,152800.0
2010-04-07 11:00:00,16.93,16.97,16.9,16.93,72700.0,14.6968,14.7315,14.6707,14.6968,72700.0
2010-04-07 11:30:00,16.93,16.96,16.91,16.96,30500.0,14.6968,14.7228,14.6794,14.7228,30500.0
2010-04-07 12:00:00,16.95,16.96,16.87,16.88,65500.0,14.7141,14.7228,14.6447,14.6534,65500.0
2010-04-07 12:30:00,16.87,16.96,16.87,16.96,132700.0,14.6447,14.7228,14.6447,14.7228,132700.0
2010-04-07 13:00:00,16.96,17.01,16.96,17.01,20900.0,14.7228,14.7662,14.7228,14.7662,20900.0
2010-04-07 13:30:00,17.01,17.01,16.95,16.95,57500.0,14.7662,14.7662,14.7141,14.7141,57500.0
2010-04-07 14:00:00,16.96,16.96,16.89,16.91,179000.0,14.7228,14.7228,14.662,14.6794,179000.0
2010-04-07 14:30:00,16.9,16.96,16.88,16.93,104600.0,14.6707,14.7228,14.6534,14.6968,104600.0
2010-04-07 15:00:00,16.92,16.92,16.83,16.9,135600.0,14.6881,14.6881,14.61,14.6707,135600.0
2010-04-07 15:30:00,16.9,16.91,16.83,16.85,305400.0,14.6707,14.6794,14.61,14.6273,305400.0
2010-04-08 09:30:00,16.85,16.99,16.85,16.96,120800.0,14.6273,14.7488,14.6273,14.7228,120800.0
2010-04-08 10:00:00,16.97,16.98,16.86,16.92,171800.0,14.7315,14.7402,14.636,14.6881,171800.0
2010-04-08 10:30:00,16.93,16.96,16.86,16.96,119500.0,14.6968,14.7228,14.636,14.7228,119500.0
2010-04-08 11:00:00,16.96,17.0,16.9,16.9,119900.0,14.7228,14.7575,14.6707,14.6707,119900.0
2010-04-08 11:30:00,16.91,16.94,16.89,16.93,99200.0,14.6794,14.7054,14.662,14.6968,99200.0
2010-04-08 12:00:00,16.93,16.93,16.86,16.87,80400.0,14.6968,14.6968,14.636,14.6447,80400.0
2010-04-08 12:30:00,16.87,16.87,16.78,16.8,116400.0,14.6447,14.6447,14.5665,14.5839,116400.0
2010-04-08 13:00:00,16.8,16.82,16.77,16.8,93700.0,14.5839,14.6013,14.5579,14.5839,93700.0
2010-04-08 13:30:00,16.8,16.84,16.79,16.81,110400.0,14.5839,14.6186,14.5752,14.5926,110400.0
2010-04-08 14:00:00,16.82,16.85,16.8,16.82,118800.0,14.6013,14.6273,14.5839,14.6013,118800.0
2010-04-08 14:30:00,16.82,16.83,16.79,16.82,276700.0,14.6013,14.61,14.5752,14.6013,276700.0
2010-04-08 15:00:00,16.82,16.94,16.8,16.92,239600.0,14.6013,14.7054,14.5839,14.6881,239600.0
2010-04-08 15:30:00,16.92,16.93,16.85,16.86,452300.0,14.6881,14.6968,14.6273,14.636,452300.0
2010-04-09 09:30:00,15.98,16.54,15.95,16.16,960300.0,13.8721,14.3582,13.846,14.0283,960300.0
2010-04-09 10:00:00,16.15,16.3,16.01,16.22,574200.0,14.0197,14.1499,13.8981,14.0804,574200.0
2010-04-09 10:30:00,16.22,16.22,16.01,16.06,401500.0,14.0804,14.0804,13.8981,13.9415,401500.0
2010-04-09 11:00:00,16.06,16.26,16.05,16.13,341300.0,13.9415,14.1151,13.9328,14.0023,341300.0
2010-04-09 11:30:00,16.13,16.39,16.11,16.33,334800.0,14.0023,14.228,13.9849,14.1759,334800.0
2010-04-09 12:00:00,16.32,16.35,16.2,16.21,157500.0,14.1672,14.1933,14.0631,14.0717,157500.0
2010-04-09 12:30:00,16.22,16.27,16.21,16.24,100000.0,14.0804,14.1238,14.0717,14.0978,100000.0
2010-04-09 13:00:00,16.25,16.25,16.18,16.24,202200.0,14.1065,14.1065,14.0457,14.0978,202200.0
2010-04-09 13:30:00,16.24,16.31,16.23,16.3,127100.0,14.0978,14.1585,14.0891,14.1499,127100.0
2010-04-09 14:00:00,16.3,16.33,16.26,16.28,189900.0,14.1499,14.1759,14.1151,14.1325,189900.0
2010-04-09 14:30:00,16.27,16.31,16.26,16.3,160700.0,14.1238,14.1585,14.1151,14.1499,160700.0
2010-04-09 15:00:00,16.29,16.45,16.28,16.45,349600.0,14.1412,14.2801,14.1325,14.2801,349600.0
2010-04-09 15:30:00,16.45,16.45,16.37,16.42,754800.0,14.2801,14.2801,14.2106,14.254,754800.0
2010-04-12 09:30:00,16.47,16.66,16.28,16.66,255900.0,14.2974,14.4624,14.1325,14.4624,255900.0
2010-04-12 10:00:00,16.66,16.91,16.65,16.91,230800.0,14.4624,14.6794,14.4537,14.6794,230800.0
2010-04-12 10:30:00,16.9,17.22,16.87,17.2,445600.0,14.6707,14.9485,14.6447,14.9311,445600.0
2010-04-12 11:00:00,17.21,17.23,17.03,17.06,362500.0,14.9398,14.9572,14.7836,14.8096,362500.0
2010-04-12 11:30:00,17.06,17.1,17.02,17.04,215800.0,14.8096,14.8443,14.7749,14.7923,215800.0
2010-04-12 12:00:00,17.04,17.09,17.0,17.02,235200.0,14.7923,14.8357,14.7575,14.7749,235200.0
2010-04-12 12:30:00,17.02,17.12,17.0,17.1,160700.0,14.7749,14.8617,14.7575,14.8443,160700.0
2010-04-12 13:00:00,17.11,17.15,17.08,17.12,191600.0,14.853,14.8877,14.827,14.8617,191600.0
2010-04-12 13:30:00,17.11,17.17,17.09,17.13,174600.0,14.853,14.9051,14.8357,14.8704,174600.0
2010-04-12 14:00:00,17.13,17.14,17.03,17.04,159500.0,14.8704,14.8791,14.7836,14.7923,159500.0
2010-04-12 14:30:00,17.05,17.06,16.99,17.03,230400.0,14.8009,14.8096,14.7488,14.7836,230400.0
2010-04-12 15:00:00,17.03,17.06,17.0,17.04,237800.0,14.7836,14.8096,14.7575,14.7923,237800.0
2010-04-12 15:30:00,17.04,17.17,17.03,17.16,887400.0,14.7923,14.9051,14.7836,14.8964,887400.0
2010-04-13 09:30:00,17.09,17.15,16.94,16.94,226400.0,14.8357,14.8877,14.7054,14.7054,226400.0
2010-04-13 10:00:00,16.95,16.95,16.89,16.94,133000.0,14.7141,14.7141,14.662,14.7054,133000.0
2010-04-13 10:30:00,16.93,16.95,16.91,16.92,128700.0,14.6968,14.7141,14.6794,14.6881,128700.0
2010-04-13 11:00:00,16.93,16.95,16.92,16.95,70100.0,14.6968,14.7141,14.6881,14.7141,70100.0
2010-04-13 11:30:00,16.95,16.95,16.93,16.95,66400.0,14.7141,14.7141,14.6968,14.7141,66400.0
2010-04-13 12:00:00,16.95,17.04,16.93,17.02,133000.0,14.7141,14.7923,14.6968,14.7749,133000.0
2010-04-13 12:30:00,17.02,17.09,17.02,17.09,86600.0,14.7749,14.8357,14.7749,14.8357,86600.0
2010-04-13 13:00:00,17.09,17.1,17.02,17.02,113300.0,14.8357,14.8443,14.7749,14.7749,113300.0
2010-04-13 13:30:00,17.02,17.08,17.01,17.08,124000.0,14.7749,14.827,14.7662,14.827,124000.0
2010-04-13 14:00:00,17.07,17.11,17.07,17.1,328400.0,14.8183,14.853,14.8183,14.8443,328400.0
2010-04-13 14:30:00,17.1,17.1,17.0,17.03,189300.0,14.8443,14.8443,14.7575,14.7836,189300.0
2010-04-13 15:00:00,17.02,17.09,17.02,17.08,220000.0,14.7749,14.8357,14.7749,14.827,220000.0
2010-04-13 15:30:00,17.08,17.11,17.06,17.07,354900.0,14.827,14.853,14.8096,14.8183,354900.0
2010-04-14 09:30:00,17.05,17.21,16.97,17.01,219300.0,14.8009,14.9398,14.7315,14.7662,219300.0
2010-04-14 10:00:00,17.02,17.09,17.0,17.05,112700.0,14.7749,14.8357,14.7575,14.8009,112700.0
2010-04-14 10:30:00,17.05,17.07,17.02,17.02,86500.0,14.8009,14.8183,14.7749,14.7749,86500.0
2010-04-14 11:00:00,17.02,17.04,17.02,17.04,63600.0,14.7749,14.7923,14.7749,14.7923,63600.0
2010-04-14 11:30:00,17.04,17.05,17.01,17.02,74400.0,14.7923,14.8009,14.7662,14.7749,74400.0
2010-04-14 12:00:00,17.02,17.03,17.02,17.03,51100.0,14.7749,14.7836,14.7749,14.7836,51100.0
2010-04-14 12:30:00,17.03,17.03,17.02,17.03,32400.0,14.7836,14.7836,14.7749,14.7836,32400.0
2010-04-14 13:00:00,17.03,17.06,17.02,17.05,34100.0,14.7836,14.8096,14.7749,14.8009,34100.0
2010-04-14 13:30:00,17.06,17.06,17.04,17.04,53600.0,14.8096,14.8096,14.7923,14.7923,53600.0
2010-04-14 14:00:00,17.04,17.06,17.02,17.05,149800.0,14.7923,14.8096,14.7749,14.8009,149800.0
2010-04-14 14:30:00,17.06,17.1,17.05,17.09,108600.0,14.8096,14.8443,14.8009,14.8357,108600.0
2010-04-14 15:00:00,17.08,17.13,17.07,17.12,200400.0,14.827,14.8704,14.8183,14.8617,200400.0
2010-04-14 15:30:00,17.13,17.26,17.12,17.26,681600.0,14.8704,14.9832,14.8617,14.9832,681600.0
2010-04-15 09:30:00,17.24,17.26,17.15,17.21,87400.0,14.9659,14.9832,14.8877,14.9398,87400.0
2010-04-15 10:00:00,17.21,17.24,17.2,17.23,63000.0,14.9398,14.9659,14.9311,14.9572,63000.0
2010-04-15 10:30:00,17.23,17.35,17.23,17.34,128000.0,14.9572,15.0614,14.9572,15.0527,128000.0
2010-04-15 11:00:00,17.34,17.35,17.24,17.25,68100.0,15.0527,15.0614,14.9659,14.9746,68100.0
2010-04-15 11:30:00,17.26,17.26,17.23,17.25,207000.0,14.9832,14.9832,14.9572,14.9746,207000.0
2010-04-15 12:00:00,17.25,17.3,17.22,17.27,61100.0,14.9746,15.018,14.9485,14.9919,61100.0
2010-04-15 12:30:00,17.27,17.31,17.26,17.31,48100.0,14.9919,15.0266,14.9832,15.0266,48100.0
2010-04-15 13:00:00,17.31,17.43,17.3,17.41,119000.0,15.0266,15.1308,15.018,15.1134,119000.0
2010-04-15 13:30:00,17.42,17.44,17.36,17.37,64800.0,15.1221,15.1395,15.07,15.0787,64800.0
2010-04-15 14:00:00,17.36,17.37,17.32,17.32,107000.0,15.07,15.0787,15.0353,15.0353,107000.0
2010-04-15 14:30:00,17.33,17.36,17.27,17.3,145000.0,15.044,15.07,14.9919,15.018,145000.0
2010-04-15 15:00:00,17.3,17.31,17.26,17.26,284900.0,15.018,15.0266,14.9832,14.9832,284900.0
2010-04-15 15:30:00,17.26,17.3,17.25,17.3,286100.0,14.9832,15.018,14.9746,15.018,286100.0
2010-04-16 09:30:00,17.2,17.32,17.16,17.19,198600.0,14.9311,15.0353,14.8964,14.9225,198600.0
2010-04-16 10:00:00,17.18,17.22,17.11,17.16,97300.0,14.9138,14.9485,14.853,14.8964,97300.0
2010-04-16 10:30:00,17.16,17.17,16.99,17.03,139500.0,14.8964,14.9051,14.7488,14.7836,139500.0
2010-04-16 11:00:00,17.03,17.08,16.91,16.92,138500.0,14.7836,14.827,14.6794,14.6881,138500.0
2010-04-16 11:30:00,16.93,16.96,16.89,16.9,136800.0,14.6968,14.7228,14.662,14.6707,136800.0
2010-04-16 12:00:00,16.9,16.95,16.87,16.93,72700.0,14.6707,14.7141,14.6447,14.6968,72700.0
2010-04-16 12:30:00,16.92,17.0,16.89,16.98,117200.0,14.6881,14.7575,14.662,14.7402,117200.0
2010-04-16 13:00:00,16.98,17.02,16.94,16.94,103800.0,14.7402,14.7749,14.7054,14.7054,103800.0
2010-04-16 13:30:00,16.95,16.98,16.92,16.96,109700.0,14.7141,14.7402,14.6881,14.7228,109700.0
2010-04-16 14:00:00,16.96,17.02,16.96,17.01,118800.0,14.7228,14.7749,14.7228,14.7662,118800.0
2010-04-16 14:30:00,17.01,17.02,16.97,16.99,138100.0,14.7662,14.7749,14.7315,14.7488,138100.0
2010-04-16 15:00:00,16.99,17.02,16.95,17.02,144700.0,14.7488,14.7749,14.7141,14.7749,144700.0
2010-04-16 15:30:00,17.01,17.13,17.0,17.05,455200.0,14.7662,14.8704,14.7575,14.8009,455200.0
2010-04-19 09:30:00,17.02,17.16,16.97,17.12,97300.0,14.7749,14.8964,14.7315,14.8617,97300.0
2010-04-19 10:00:00,17.12,17.18,17.11,17.18,61600.0,14.8617,14.9138,14.853,14.9138,61600.0
2010-04-19 10:30:00,17.17,17.2,17.15,17.17,133300.0,14.9051,14.9311,14.8877,14.9051,133300.0
2010-04-19 11:00:00,17.16,17.2,17.13,17.15,142300.0,14.8964,14.9311,14.8704,14.8877,142300.0
2010-04-19 11:30:00,17.15,17.2,17.15,17.16,106600.0,14.8877,14.9311,14.8877,14.8964,106600.0
2010-04-19 12:00:00,17.16,17.22,17.12,17.19,136900.0,14.8964,14.9485,14.8617,14.9225,136900.0
2010-04-19 12:30:00,17.2,17.22,17.15,17.21,86400.0,14.9311,14.9485,14.8877,14.9398,86400.0
2010-04-19 13:00:00,17.21,17.26,17.2,17.25,102500.0,14.9398,14.9832,14.9311,14.9746,102500.0
2010-04-19 13:30:00,17.25,17.27,17.23,17.26,112600.0,14.9746,14.9919,14.9572,14.9832,112600.0
2010-04-19 14:00:00,17.25,17.49,17.23,17.49,331200.0,14.9746,15.1829,14.9572,15.1829,331200.0
2010-04-19 14:30:00,17.49,17.54,17.45,17.52,415100.0,15.1829,15.2263,15.1482,15.2089,415100.0
2010-04-19 15:00:00,17.52,17.59,17.51,17.59,314900.0,15.2089,15.2697,15.2003,15.2697,314900.0
2010-04-19 15:30:00,17.59,17.73,17.57,17.6,1045700.0,15.2697,15.3912,15.2523,15.2784,1045700.0
2010-04-20 09:30:00,17.65,17.92,17.61,17.84,281900.0,15.3218,15.5562,15.2871,15.4867,281900.0
2010-04-20 10:00:00,17.83,17.92,17.82,17.83,160400.0,15.478,15.5562,15.4694,15.478,160400.0
2010-04-20 10:30:00,17.83,17.92,17.77,17.9,189900.0,15.478,15.5562,15.426,15.5388,189900.0
2010-04-20 11:00:00,17.91,17.98,17.9,17.95,224500.0,15.5475,15.6083,15.5388,15.5822,224500.0
2010-04-20 11:30:00,17.95,17.99,17.93,17.98,124100.0,15.5822,15.6169,15.5649,15.6083,124100.0
2010-04-20 12:00:00,17.98,18.08,17.98,18.03,168500.0,15.6083,15.6951,15.6083,15.6517,168500.0
2010-04-20 12:30:00,18.04,18.14,18.03,18.13,131800.0,15.6603,15.7472,15.6517,15.7385,131800.0
2010-04-20 13:00:00,18.13,18.23,18.13,18.23,325600.0,15.7385,15.8253,15.7385,15.8253,325600.0
2010-04-20 13:30:00,18.22,18.36,18.22,18.3,283500.0,15.8166,15.9381,15.8166,15.886,283500.0
2010-04-20 14:00:00,18.3,18.36,18.25,18.34,326600.0,15.886,15.9381,15.8426,15.9208,326600.0
2010-04-20 14:30:00,18.34,18.45,18.32,18.41,315300.0,15.9208,16.0163,15.9034,15.9815,315300.0
2010-04-20 15:00:00,18.41,18.41,18.35,18.39,381400.0,15.9815,15.9815,15.9294,15.9642,381400.0
2010-04-20 15:30:00,18.38,18.39,18.19,18.22,1014400.0,15.9555,15.9642,15.7906,15.8166,1014400.0
2010-04-21 09:30:00,18.15,18.36,18.12,18.33,308600.0,15.7558,15.9381,15.7298,15.9121,308600.0
2010-04-21 10:00:00,18.32,18.36,18.18,18.26,287800.0,15.9034,15.9381,15.7819,15.8513,287800.0
2010-04-21 10:30:00,18.25,18.36,18.22,18.29,302000.0,15.8426,15.9381,15.8166,15.8774,302000.0
2010-04-21 11:00:00,18.28,18.32,18.22,18.25,172900.0,15.8687,15.9034,15.8166,15.8426,172900.0
2010-04-21 11:30:00,18.25,18.27,18.19,18.26,106600.0,15.8426,15.86,15.7906,15.8513,106600.0
2010-04-21 12:00:00,18.25,18.26,18.24,18.25,96400.0,15.8426,15.8513,15.834,15.8426,96400.0
2010-04-21 12:30:00,18.25,18.26,18.25,18.25,66900.0,15.8426,15.8513,15.8426,15.8426,66900.0
2010-04-21 13:00:00,18.25,18.28,18.21,18.22,141500.0,15.8426,15.8687,15.8079,15.8166,141500.0
2010-04-21 13:30:00,18.21,18.28,18.21,18.27,159100.0,15.8079,15.8687,15.8079,15.86,159100.0
2010-04-21 14:00:00,18.27,18.34,18.24,18.3,249100.0,15.86,15.9208,15.834,15.886,249100.0
2010-04-21 14:30:00,18.3,18.33,18.29,18.3,160200.0,15.886,15.9121,15.8774,15.886,160200.0
2010-04-21 15:00:00,18.3,18.34,18.27,18.32,243000.0,15.886,15.9208,15.86,15.9034,243000.0
2010-04-21 15:30:00,18.31,18.32,18.27,18.28,294200.0,15.8947,15.9034,15.86,15.8687,294200.0
2010-04-22 09:30:00,17.99,18.25,17.82,18.17,152700.0,15.6169,15.8426,15.4694,15.7732,152700.0
2010-04-22 10:00:00,18.16,18.26,18.16,18.24,127600.0,15.7645,15.8513,15.7645,15.834,127600.0
2010-04-22 10:30:00,18.24,18.26,18.19,18.24,229700.0,15.834,15.8513,15.7906,15.834,229700.0
2010-04-22 11:00:00,18.24,18.25,18.18,18.19,180400.0,15.834,15.8426,15.7819,15.7906,180400.0
2010-04-22 11:30:00,18.18,18.2,18.13,18.15,169400.0,15.7819,15.7992,15.7385,15.7558,169400.0
2010-04-22 12:00:00,18.15,18.15,18.01,18.02,342000.0,15.7558,15.7558,15.6343,15.643,342000.0
2010-04-22 12:30:00,18.01,18.13,18.0,18.1,167000.0,15.6343,15.7385,15.6256,15.7124,167000.0
2010-04-22 13:00:00,18.1,18.23,18.1,18.22,125400.0,15.7124,15.8253,15.7124,15.8166,125400.0
2010-04-22 13:30:00,18.22,18.26,18.2,18.24,112500.0,15.8166,15.8513,15.7992,15.834,112500.0
2010-04-22 14:00:00,18.24,18.25,18.19,18.23,171000.0,15.834,15.8426,15.7906,15.8253,171000.0
2010-04-22 14:30:00,18.23,18.24,18.16,18.17,133500.0,15.8253,15.834,15.7645,15.7732,133500.0
2010-04-22 15:00:00,18.18,18.26,18.17,18.23,182900.0,15.7819,15.8513,15.7732,15.8253,182900.0
2010-04-22 15:30:00,18.24,18.31,18.23,18.3,380300.0,15.834,15.8947,15.8253,15.886,380300.0
2010-04-23 09:30:00,18.23,18.35,18.2,18.35,149600.0,15.8253,15.9294,15.7992,15.9294,149600.0
2010-04-23 10:00:00,18.35,18.43,18.34,18.38,132100.0,15.9294,15.9989,15.9208,15.9555,132100.0
2010-04-23 10:30:00,18.38,18.39,18.32,18.38,175700.0,15.9555,15.9642,15.9034,15.9555,175700.0
2010-04-23 11:00:00,18.39,18.44,18.34,18.44,128800.0,15.9642,16.0076,15.9208,16.0076,128800.0
2010-04-23 11:30:00,18.44,18.44,18.39,18.42,84600.0,16.0076,16.0076,15.9642,15.9902,84600.0
2010-04-23 12:00:00,18.42,18.43,18.35,18.35,56800.0,15.9902,15.9989,15.9294,15.9294,56800.0
2010-04-23 12:30:00,18.36,18.36,18.29,18.34,50800.0,15.9381,15.9381,15.8774,15.9208,50800.0
2010-04-23 13:00:00,18.35,18.41,18.34,18.37,66000.0,15.9294,15.9815,15.9208,15.9468,66000.0
2010-04-23 13:30:00,18.37,18.45,18.36,18.45,50900.0,15.9468,16.0163,15.9381,16.0163,50900.0
2010-04-23 14:00:00,18.44,18.47,18.42,18.44,63900.0,16.0076,16.0336,15.9902,16.0076,63900.0
2010-04-23 14:30:00,18.43,18.49,18.39,18.43,263800.0,15.9989,16.051,15.9642,15.9989,263800.0
2010-04-23 15:00:00,18.43,18.44,18.38,18.44,155300.0,15.9989,16.0076,15.9555,16.0076,155300.0
2010-04-23 15:30:00,18.43,18.44,18.31,18.32,589600.0,15.9989,16.0076,15.8947,15.9034,589600.0
2010-04-26 09:30:00,18.23,18.41,18.23,18.35,70000.0,15.8253,15.9815,15.8253,15.9294,70000.0
2010-04-26 10:00:00,18.35,18.39,18.32,18.33,91800.0,15.9294,15.9642,15.9034,15.9121,91800.0
2010-04-26 10:30:00,18.33,18.47,18.32,18.4,155800.0,15.9121,16.0336,15.9034,15.9729,155800.0
2010-04-26 11:00:00,18.41,18.41,18.29,18.3,171300.0,15.9815,15.9815,15.8774,15.886,171300.0
2010-04-26 11:30:00,18.3,18.37,18.29,18.37,106100.0,15.886,15.9468,15.8774,15.9468,106100.0
2010-04-26 12:00:00,18.36,18.45,18.36,18.44,115700.0,15.9381,16.0163,15.9381,16.0076,115700.0
2010-04-26 12:30:00,18.44,18.46,18.41,18.43,75300.0,16.0076,16.0249,15.9815,15.9989,75300.0
2010-04-26 13:00:00,18.43,18.43,18.36,18.37,71500.0,15.9989,15.9989,15.9381,15.9468,71500.0
2010-04-26 13:30:00,18.37,18.44,18.34,18.42,92900.0,15.9468,16.0076,15.9208,15.9902,92900.0
2010-04-26 14:00:00,18.43,18.46,18.4,18.44,187400.0,15.9989,16.0249,15.9729,16.0076,187400.0
2010-04-26 14:30:00,18.43,18.46,18.38,18.4,218100.0,15.9989,16.0249,15.9555,15.9729,218100.0
2010-04-26 15:00:00,18.39,18.4,18.29,18.33,139400.0,15.9642,15.9729,15.8774,15.9121,139400.0
2010-04-26 15:30:00,18.32,18.47,18.32,18.43,450600.0,15.9034,16.0336,15.9034,15.9989,450600.0
2010-04-27 09:30:00,18.31,18.41,18.2,18.37,116900.0,15.8947,15.9815,15.7992,15.9468,116900.0
2010-04-27 10:00:00,18.36,18.38,18.29,18.38,84200.0,15.9381,15.9555,15.8774,15.9555,84200.0
2010-04-27 10:30:00,18.38,18.45,18.37,18.43,147900.0,15.9555,16.0163,15.9468,15.9989,147900.0
2010-04-27 11:00:00,18.43,18.48,18.31,18.31,260400.0,15.9989,16.0423,15.8947,15.8947,260400.0
2010-04-27 11:30:00,18.32,18.34,18.27,18.28,182500.0,15.9034,15.9208,15.86,15.8687,182500.0
2010-04-27 12:00:00,18.28,18.33,18.27,18.27,192500.0,15.8687,15.9121,15.86,15.86,192500.0
2010-04-27 12:30:00,18.28,18.29,18.23,18.23,98200.0,15.8687,15.8774,15.8253,15.8253,98200.0
2010-04-27 13:00:00,18.24,18.32,18.24,18.32,103600.0,15.834,15.9034,15.834,15.9034,103600.0
2010-04-27 13:30:00,18.33,18.36,18.3,18.32,118400.0,15.9121,15.9381,15.886,15.9034,118400.0
2010-04-27 14:00:00,18.32,18.34,18.27,18.29,195300.0,15.9034,15.9208,15.86,15.8774,195300.0
2010-04-27 14:30:00,18.29,18.3,18.22,18.28,171400.0,15.8774,15.886,15.8166,15.8687,171400.0
2010-04-27 15:00:00,18.29,18.32,18.26,18.29,148700.0,15.8774,15.9034,15.8513,15.8774,148700.0
2010-04-27 15:30:00,18.29,18.3,18.13,18.16,375500.0,15.8774,15.886,15.7385,15.7645,375500.0
2010-04-28 09:30:00,18.23,18.3,18.18,18.2,111900.0,15.8253,15.886,15.7819,15.7992,111900.0
2010-04-28 10:00:00,18.2,18.27,18.16,18.25,110100.0,15.7992,15.86,15.7645,15.8426,110100.0
2010-04-28 10:30:00,18.25,18.27,18.12,18.14,213000.0,15.8426,15.86,15.7298,15.7472,213000.0
2010-04-28 11:00:00,18.14,18.24,18.1,18.15,179900.0,15.7472,15.834,15.7124,15.7558,179900.0
2010-04-28 11:30:00,18.15,18.16,18.01,18.08,153000.0,15.7558,15.7645,15.6343,15.6951,153000.0
2010-04-28 12:00:00,18.08,18.17,18.01,18.17,70500.0,15.6951,15.7732,15.6343,15.7732,70500.0
2010-04-28 12:30:00,18.17,18.19,18.15,18.17,63500.0,15.7732,15.7906,15.7558,15.7732,63500.0
2010-04-28 13:00:00,18.16,18.21,18.16,18.16,44500.0,15.7645,15.8079,15.7645,15.7645,44500.0
2010-04-28 13:30:00,18.17,18.19,18.17,18.17,37100.0,15.7732,15.7906,15.7732,15.7732,37100.0
2010-04-28 14:00:00,18.18,18.27,18.17,18.23,173600.0,15.7819,15.86,15.7732,15.8253,173600.0
2010-04-28 14:30:00,18.23,18.27,18.18,18.23,164500.0,15.8253,15.86,15.7819,15.8253,164500.0
2010-04-28 15:00:00,18.24,18.25,18.16,18.19,196500.0,15.834,15.8426,15.7645,15.7906,196500.0
2010-04-28 15:30:00,18.18,18.22,18.16,18.22,325200.0,15.7819,15.8166,15.7645,15.8166,325200.0
2010-04-29 09:30:00,18.29,18.75,18.29,18.56,220100.0,15.8774,16.2767,15.8774,16.1117,220100.0
2010-04-29 10:00:00,18.56,18.73,18.53,18.73,146000.0,16.1117,16.2593,16.0857,16.2593,146000.0
2010-04-29 10:30:00,18.74,18.87,18.71,18.83,121900.0,16.268,16.3809,16.242,16.3461,121900.0
2010-04-29 11:00:00,18.82,18.83,18.71,18.8,106400.0,16.3375,16.3461,16.242,16.3201,106400.0
2010-04-29 11:30:00,18.8,18.85,18.7,18.73,109300.0,16.3201,16.3635,16.2333,16.2593,109300.0
2010-04-29 12:00:00,18.72,18.77,18.67,18.69,63700.0,16.2506,16.294,16.2072,16.2246,63700.0
2010-04-29 12:30:00,18.69,18.74,18.67,18.7,80400.0,16.2246,16.268,16.2072,16.2333,80400.0
2010-04-29 13:00:00,18.71,18.78,18.69,18.69,113400.0,16.242,16.3027,16.2246,16.2246,113400.0
2010-04-29 13:30:00,18.69,18.7,18.64,18.69,126400.0,16.2246,16.2333,16.1812,16.2246,126400.0
2010-04-29 14:00:00,18.68,18.7,18.64,18.66,146400.0,16.2159,16.2333,16.1812,16.1986,146400.0
2010-04-29 14:30:00,18.66,18.71,18.65,18.69,173500.0,16.1986,16.242,16.1899,16.2246,173500.0
2010-04-29 15:00:00,18.68,18.71,18.57,18.58,273900.0,16.2159,16.242,16.1204,16.1291,273900.0
2010-04-29 15:30:00,18.57,18.62,18.51,18.54,533700.0,16.1204,16.1638,16.0683,16.0944,533700.0
2010-04-30 09:30:00,18.5,18.66,18.49,18.53,151900.0,16.0597,16.1986,16.051,16.0857,151900.0
2010-04-30 10:00:00,18.53,18.56,18.37,18.43,198700.0,16.0857,16.1117,15.9468,15.9989,198700.0
2010-04-30 10:30:00,18.43,18.45,18.42,18.44,182300.0,15.9989,16.0163,15.9902,16.0076,182300.0
2010-04-30 11:00:00,18.44,18.45,18.37,18.38,175900.0,16.0076,16.0163,15.9468,15.9555,175900.0
2010-04-30 11:30:00,18.38,18.4,18.36,18.39,108300.0,15.9555,15.9729,15.9381,15.9642,108300.0
2010-04-30 12:00:00,18.39,18.39,18.32,18.32,75800.0,15.9642,15.9642,15.9034,15.9034,75800.0
2010-04-30 12:30:00,18.32,18.36,18.29,18.32,75600.0,15.9034,15.9381,15.8774,15.9034,75600.0
2010-04-30 13:00:00,18.31,18.34,18.29,18.33,88500.0,15.8947,15.9208,15.8774,15.9121,88500.0
2010-04-30 13:30:00,18.32,18.35,18.31,18.31,101300.0,15.9034,15.9294,15.8947,15.8947,101300.0
2010-04-30 14:00:00,18.31,18.36,18.28,18.35,112900.0,15.8947,15.9381,15.8687,15.9294,112900.0
2010-04-30 14:30:00,18.36,18.39,18.28,18.3,154300.0,15.9381,15.9642,15.8687,15.886,154300.0
2010-04-30 15:00:00,18.29,18.38,18.28,18.35,179000.0,15.8774,15.9555,15.8687,15.9294,179000.0
2010-04-30 15:30:00,18.36,18.36,18.27,18.27,306900.0,15.9381,15.9381,15.86,15.86,306900.0
2010-05-03 09:30:00,18.36,18.43,18.35,18.38,72700.0,15.9381,15.9989,15.9294,15.9555,72700.0
2010-05-03 10:00:00,18.38,18.47,18.34,18.45,89000.0,15.9555,16.0336,15.9208,16.0163,89000.0
2010-05-03 10:30:00,18.45,18.48,18.43,18.46,112100.0,16.0163,16.0423,15.9989,16.0249,112100.0
2010-05-03 11:00:00,18.45,18.51,18.44,18.5,115400.0,16.0163,16.0683,16.0076,16.0597,115400.0
2010-05-03 11:30:00,18.51,18.56,18.49,18.55,123300.0,16.0683,16.1117,16.051,16.1031,123300.0
2010-05-03 12:00:00,18.54,18.69,18.52,18.67,126200.0,16.0944,16.2246,16.077,16.2072,126200.0
2010-05-03 12:30:00,18.67,18.83,18.67,18.83,221200.0,16.2072,16.3461,16.2072,16.3461,221200.0
2010-05-03 13:00:00,18.82,18.83,18.67,18.67,223100.0,16.3375,16.3461,16.2072,16.2072,223100.0
2010-05-03 13:30:00,18.68,18.7,18.63,18.67,120100.0,16.2159,16.2333,16.1725,16.2072,120100.0
2010-05-03 14:00:00,18.68,18.7,18.66,18.66,124700.0,16.2159,16.2333,16.1986,16.1986,124700.0
2010-05-03 14:30:00,18.67,18.7,18.66,18.7,60100.0,16.2072,16.2333,16.1986,16.2333,60100.0
2010-05-03 15:00:00,18.69,18.7,18.65,18.69,156400.0,16.2246,16.2333,16.1899,16.2246,156400.0
2010-05-03 15:30:00,18.68,18.7,18.6,18.61,472300.0,16.2159,16.2333,16.1465,16.1552,472300.0
2010-05-04 09:30:00,18.45,18.53,18.36,18.49,133100.0,16.0163,16.0857,15.9381,16.051,133100.0
2010-05-04 10:00:00,18.49,18.54,18.41,18.5,103100.0,16.051,16.0944,15.9815,16.0597,103100.0
2010-05-04 10:30:00,18.5,18.51,18.31,18.34,207600.0,16.0597,16.0683,15.8947,15.9208,207600.0
2010-05-04 11:00:00,18.34,18.38,18.29,18.35,93400.0,15.9208,15.9555,15.8774,15.9294,93400.0
2010-05-04 11:30:00,18.34,18.41,18.33,18.41,114100.0,15.9208,15.9815,15.9121,15.9815,114100.0
2010-05-04 12:00:00,18.4,18.43,18.37,18.43,124100.0,15.9729,15.9989,15.9468,15.9989,124100.0
2010-05-04 12:30:00,18.43,18.49,18.42,18.46,97100.0,15.9989,16.051,15.9902,16.0249,97100.0
2010-05-04 13:00:00,18.46,18.48,18.4,18.43,173900.0,16.0249,16.0423,15.9729,15.9989,173900.0
2010-05-04 13:30:00,18.42,18.45,18.38,18.38,118900.0,15.9902,16.0163,15.9555,15.9555,118900.0
2010-05-04 14:00:00,18.38,18.39,18.31,18.31,179300.0,15.9555,15.9642,15.8947,15.8947,179300.0
2010-05-04 14:30:00,18.31,18.36,18.28,18.34,182600.0,15.8947,15.9381,15.8687,15.9208,182600.0
2010-05-04 15:00:00,18.35,18.41,18.33,18.39,144200.0,15.9294,15.9815,15.9121,15.9642,144200.0
2010-05-04 15:30:00,18.38,18.39,18.27,18.33,459700.0,15.9555,15.9642,15.86,15.9121,459700.0
2010-05-05 09:30:00,18.15,18.48,18.15,18.33,208400.0,15.7558,16.0423,15.7558,15.9121,208400.0
2010-05-05 10:00:00,18.31,18.47,18.28,18.39,97200.0,15.8947,16.0336,15.8687,15.9642,97200.0
2010-05-05 10:30:00,18.37,18.4,18.29,18.33,87900.0,15.9468,15.9729,15.8774,15.9121,87900.0
2010-05-05 11:00:00,18.32,18.33,18.27,18.27,97000.0,15.9034,15.9121,15.86,15.86,97000.0
2010-05-05 11:30:00,18.27,18.31,18.21,18.28,103300.0,15.86,15.8947,15.8079,15.8687,103300.0
2010-05-05 12:00:00,18.28,18.33,18.22,18.23,143800.0,15.8687,15.9121,15.8166,15.8253,143800.0
2010-05-05 12:30:00,18.22,18.25,18.16,18.17,86400.0,15.8166,15.8426,15.7645,15.7732,86400.0
2010-05-05 13:00:00,18.18,18.18,18.1,18.13,154000.0,15.7819,15.7819,15.7124,15.7385,154000.0
2010-05-05 13:30:00,18.13,18.17,18.09,18.15,105200.0,15.7385,15.7732,15.7037,15.7558,105200.0
2010-05-05 14:00:00,18.15,18.18,18.11,18.12,186400.0,15.7558,15.7819,15.7211,15.7298,186400.0
2010-05-05 14:30:00,18.12,18.13,18.05,18.06,183400.0,15.7298,15.7385,15.669,15.6777,183400.0
2010-05-05 15:00:00,18.06,18.13,18.04,18.1,260900.0,15.6777,15.7385,15.6603,15.7124,260900.0
2010-05-05 15:30:00,18.1,18.16,18.05,18.12,503400.0,15.7124,15.7645,15.669,15.7298,503400.0
2010-05-06 09:30:00,18.09,18.33,18.09,18.17,151300.0,15.7037,15.9121,15.7037,15.7732,151300.0
2010-05-06 10:00:00,18.17,18.3,18.15,18.2,144000.0,15.7732,15.886,15.7558,15.7992,144000.0
2010-05-06 10:30:00,18.19,18.28,18.18,18.27,145800.0,15.7906,15.8687,15.7819,15.86,145800.0
2010-05-06 11:00:00,18.26,18.31,18.19,18.3,200600.0,15.8513,15.8947,15.7906,15.886,200600.0
2010-05-06 11:30:00,18.3,18.34,18.25,18.28,165200.0,15.886,15.9208,15.8426,15.8687,165200.0
2010-05-06 12:00:00,18.29,18.32,18.22,18.24,92600.0,15.8774,15.9034,15.8166,15.834,92600.0
2010-05-06 12:30:00,18.23,18.26,18.17,18.23,143400.0,15.8253,15.8513,15.7732,15.8253,143400.0
2010-05-06 13:00:00,18.23,18.25,18.11,18.16,134700.0,15.8253,15.8426,15.7211,15.7645,134700.0
2010-05-06 13:30:00,18.16,18.16,17.98,18.03,173000.0,15.7645,15.7645,15.6083,15.6517,173000.0
2010-05-06 14:00:00,18.03,18.06,17.77,17.87,441500.0,15.6517,15.6777,15.426,15.5128,441500.0
2010-05-06 14:30:00,17.86,17.87,16.71,17.51,722700.0,15.5041,15.5128,14.5058,15.2003,722700.0
2010-05-06 15:00:00,17.52,17.83,17.35,17.76,530700.0,15.2089,15.478,15.0614,15.4173,530700.0
2010-05-06 15:30:00,17.76,17.97,17.68,17.7,695500.0,15.4173,15.5996,15.3478,15.3652,695500.0
2010-05-07 09:30:00,17.67,17.72,17.32,17.61,243000.0,15.3391,15.3826,15.0353,15.2871,243000.0
2010-05-07 10:00:00,17.62,17.62,17.15,17.23,297700.0,15.2957,15.2957,14.8877,14.9572,297700.0
2010-05-07 10:30:00,17.23,17.33,17.1,17.28,297000.0,14.9572,15.044,14.8443,15.0006,297000.0
2010-05-07 11:00:00,17.29,17.59,17.27,17.52,293300.0,15.0093,15.2697,14.9919,15.2089,293300.0
2010-05-07 11:30:00,17.52,17.59,17.38,17.51,348500.0,15.2089,15.2697,15.0874,15.2003,348500.0
2010-05-07 12:00:00,17.5,17.63,17.43,17.45,215500.0,15.1916,15.3044,15.1308,15.1482,215500.0
2010-05-07 12:30:00,17.45,17.54,17.35,17.42,204800.0,15.1482,15.2263,15.0614,15.1221,204800.0
2010-05-07 13:00:00,17.43,17.45,17.3,17.33,205700.0,15.1308,15.1482,15.018,15.044,205700.0
2010-05-07 13:30:00,17.33,17.45,17.33,17.34,252400.0,15.044,15.1482,15.044,15.0527,252400.0
2010-05-07 14:00:00,17.35,17.35,17.11,17.11,278600.0,15.0614,15.0614,14.853,14.853,278600.0
2010-05-07 14:30:00,17.11,17.13,16.95,17.0,737100.0,14.853,14.8704,14.7141,14.7575,737100.0
2010-05-07 15:00:00,17.0,17.0,16.74,16.75,870800.0,14.7575,14.7575,14.5318,14.5405,870800.0
2010-05-07 15:30:00,16.75,16.77,16.64,16.66,1675400.0,14.5405,14.5579,14.445,14.4624,1675400.0
2010-05-10 09:30:00,17.59,17.69,17.19,17.25,283000.0,15.2697,15.3565,14.9225,14.9746,283000.0
2010-05-10 10:00:00,17.24,17.28,17.15,17.17,371300.0,14.9659,15.0006,14.8877,14.9051,371300.0
2010-05-10 10:30:00,17.17,17.3,17.15,17.3,511100.0,14.9051,15.018,14.8877,15.018,511100.0
2010-05-10 11:00:00,17.3,17.35,17.27,17.31,532300.0,15.018,15.0614,14.9919,15.0266,532300.0
2010-05-10 11:30:00,17.3,17.35,17.29,17.34,209200.0,15.018,15.0614,15.0093,15.0527,209200.0
2010-05-10 12:00:00,17.34,17.35,17.31,17.31,215500.0,15.0527,15.0614,15.0266,15.0266,215500.0
2010-05-10 12:30:00,17.32,17.34,17.3,17.31,148300.0,15.0353,15.0527,15.018,15.0266,148300.0
2010-05-10 13:00:00,17.32,17.34,17.23,17.32,225300.0,15.0353,15.0527,14.9572,15.0353,225300.0
2010-05-10 13:30:00,17.32,17.34,17.27,17.31,263200.0,15.0353,15.0527,14.9919,15.0266,263200.0
2010-05-10 14:00:00,17.32,17.33,17.27,17.3,228200.0,15.0353,15.044,14.9919,15.018,228200.0
2010-05-10 14:30:00,17.29,17.35,17.28,17.34,278300.0,15.0093,15.0614,15.0006,15.0527,278300.0
2010-05-10 15:00:00,17.34,17.36,17.29,17.34,421200.0,15.0527,15.07,15.0093,15.0527,421200.0
2010-05-10 15:30:00,17.34,17.4,17.33,17.4,884800.0,15.0527,15.1048,15.044,15.1048,884800.0
2010-05-11 09:30:00,17.31,17.39,17.25,17.34,210600.0,15.0266,15.0961,14.9746,15.0527,210600.0
2010-05-11 10:00:00,17.34,17.38,17.29,17.33,315100.0,15.0527,15.0874,15.0093,15.044,315100.0
2010-05-11 10:30:00,17.33,17.37,17.28,17.36,274500.0,15.044,15.0787,15.0006,15.07,274500.0
2010-05-11 11:00:00,17.37,17.41,17.35,17.38,193800.0,15.0787,15.1134,15.0614,15.0874,193800.0
2010-05-11 11:30:00,17.38,17.44,17.36,17.4,270800.0,15.0874,15.1395,15.07,15.1048,270800.0
2010-05-11 12:00:00,17.4,17.46,17.39,17.4,304300.0,15.1048,15.1568,15.0961,15.1048,304300.0
2010-05-11 12:30:00,17.4,17.5,17.4,17.5,211400.0,15.1048,15.1916,15.1048,15.1916,211400.0
2010-05-11 13:00:00,17.5,17.53,17.45,17.52,117900.0,15.1916,15.2176,15.1482,15.2089,117900.0
2010-05-11 13:30:00,17.52,17.62,17.5,17.54,117300.0,15.2089,15.2957,15.1916,15.2263,117300.0
2010-05-11 14:00:00,17.54,17.55,17.42,17.46,256600.0,15.2263,15.235,15.1221,15.1568,256600.0
2010-05-11 14:30:00,17.46,17.55,17.39,17.52,242900.0,15.1568,15.235,15.0961,15.2089,242900.0
2010-05-11 15:00:00,17.52,17.53,17.43,17.51,319900.0,15.2089,15.2176,15.1308,15.2003,319900.0
2010-05-11 15:30:00,17.52,17.63,17.49,17.5,628200.0,15.2089,15.3044,15.1829,15.1916,628200.0
2010-05-12 09:30:00,18.16,18.32,17.91,18.07,342600.0,15.7645,15.9034,15.5475,15.6864,342600.0
2010-05-12 10:00:00,18.08,18.12,17.99,18.12,198200.0,15.6951,15.7298,15.6169,15.7298,198200.0
2010-05-12 10:30:00,18.13,18.15,18.01,18.03,139900.0,15.7385,15.7558,15.6343,15.6517,139900.0
2010-05-12 11:00:00,18.02,18.09,17.96,17.98,126700.0,15.643,15.7037,15.5909,15.6083,126700.0
2010-05-12 11:30:00,17.98,18.13,17.97,18.13,131000.0,15.6083,15.7385,15.5996,15.7385,131000.0
2010-05-12 12:00:00,18.13,18.13,18.08,18.1,126300.0,15.7385,15.7385,15.6951,15.7124,126300.0
2010-05-12 12:30:00,18.1,18.2,18.09,18.2,116900.0,15.7124,15.7992,15.7037,15.7992,116900.0
2010-05-12 13:00:00,18.19,18.24,18.16,18.24,118700.0,15.7906,15.834,15.7645,15.834,118700.0
2010-05-12 13:30:00,18.24,18.27,18.2,18.21,148200.0,15.834,15.86,15.7992,15.8079,148200.0
2010-05-12 14:00:00,18.2,18.24,18.18,18.19,148000.0,15.7992,15.834,15.7819,15.7906,148000.0
2010-05-12 14:30:00,18.18,18.19,18.11,18.12,109300.0,15.7819,15.7906,15.7211,15.7298,109300.0
2010-05-12 15:00:00,18.12,18.16,18.11,18.14,180000.0,15.7298,15.7645,15.7211,15.7472,180000.0
2010-05-12 15:30:00,18.15,18.15,18.09,18.1,425300.0,15.7558,15.7558,15.7037,15.7124,425300.0
2010-05-13 09:30:00,18.12,18.21,18.04,18.11,137400.0,15.7298,15.8079,15.6603,15.7211,137400.0
2010-05-13 10:00:00,18.11,18.15,18.05,18.15,94700.0,15.7211,15.7558,15.669,15.7558,94700.0
2010-05-13 10:30:00,18.15,18.4,18.1,18.35,226600.0,15.7558,15.9729,15.7124,15.9294,226600.0
2010-05-13 11:00:00,18.34,18.35,18.25,18.31,125900.0,15.9208,15.9294,15.8426,15.8947,125900.0
2010-05-13 11:30:00,18.31,18.35,18.28,18.32,109300.0,15.8947,15.9294,15.8687,15.9034,109300.0
2010-05-13 12:00:00,18.3,18.4,18.3,18.38,73500.0,15.886,15.9729,15.886,15.9555,73500.0
2010-05-13 12:30:00,18.36,18.37,18.27,18.28,86100.0,15.9381,15.9468,15.86,15.8687,86100.0
2010-05-13 13:00:00,18.28,18.28,18.23,18.25,64200.0,15.8687,15.8687,15.8253,15.8426,64200.0
2010-05-13 13:30:00,18.24,18.29,18.22,18.29,99000.0,15.834,15.8774,15.8166,15.8774,99000.0
2010-05-13 14:00:00,18.28,18.38,18.28,18.33,41100.0,15.8687,15.9555,15.8687,15.9121,41100.0
2010-05-13 14:30:00,18.32,18.33,18.21,18.21,68100.0,15.9034,15.9121,15.8079,15.8079,68100.0
2010-05-13 15:00:00,18.22,18.26,18.09,18.11,184000.0,15.8166,15.8513,15.7037,15.7211,184000.0
2010-05-13 15:30:00,18.11,18.13,18.03,18.05,383500.0,15.7211,15.7385,15.6517,15.669,383500.0
2010-05-14 09:30:00,17.97,18.15,17.89,18.0,202000.0,15.5996,15.7558,15.5301,15.6256,202000.0
2010-05-14 10:00:00,18.0,18.08,17.87,18.07,158700.0,15.6256,15.6951,15.5128,15.6864,158700.0
2010-05-14 10:30:00,18.07,18.07,17.98,18.04,115900.0,15.6864,15.6864,15.6083,15.6603,115900.0
2010-05-14 11:00:00,18.04,18.05,17.94,17.99,257300.0,15.6603,15.669,15.5735,15.6169,257300.0
2010-05-14 11:30:00,17.98,18.07,17.98,18.0,127600.0,15.6083,15.6864,15.6083,15.6256,127600.0
2010-05-14 12:00:00,18.0,18.01,17.88,17.97,160900.0,15.6256,15.6343,15.5214,15.5996,160900.0
2010-05-14 12:30:00,17.98,18.05,17.97,18.03,93500.0,15.6083,15.669,15.5996,15.6517,93500.0
2010-05-14 13:00:00,18.04,18.06,17.94,17.98,94100.0,15.6603,15.6777,15.5735,15.6083,94100.0
2010-05-14 13:30:00,17.97,17.97,17.91,17.91,199300.0,15.5996,15.5996,15.5475,15.5475,199300.0
2010-05-14 14:00:00,17.91,17.92,17.76,17.84,226800.0,15.5475,15.5562,15.4173,15.4867,226800.0
2010-05-14 14:30:00,17.83,17.88,17.82,17.85,228700.0,15.478,15.5214,15.4694,15.4954,228700.0
2010-05-14 15:00:00,17.83,17.86,17.78,17.82,281900.0,15.478,15.5041,15.4346,15.4694,281900.0
2010-05-14 15:30:00,17.83,17.86,17.76,17.81,888000.0,15.478,15.5041,15.4173,15.4607,888000.0
2010-05-17 09:30:00,17.8,18.11,17.8,18.06,108600.0,15.452,15.7211,15.452,15.6777,108600.0
2010-05-17 10:00:00,18.06,18.12,18.04,18.09,88300.0,15.6777,15.7298,15.6603,15.7037,88300.0
2010-05-17 10:30:00,18.08,18.1,17.97,17.99,179700.0,15.6951,15.7124,15.5996,15.6169,179700.0
2010-05-17 11:00:00,17.98,18.0,17.95,17.98,103700.0,15.6083,15.6256,15.5822,15.6083,103700.0
2010-05-17 11:30:00,17.98,18.0,17.92,17.92,92400.0,15.6083,15.6256,15.5562,15.5562,92400.0
2010-05-17 12:00:00,17.92,17.92,17.76,17.84,129400.0,15.5562,15.5562,15.4173,15.4867,129400.0
2010-05-17 12:30:00,17.83,17.84,17.66,17.66,187600.0,15.478,15.4867,15.3305,15.3305,187600.0
2010-05-17 13:00:00,17.66,17.76,17.66,17.72,192700.0,15.3305,15.4173,15.3305,15.3826,192700.0
2010-05-17 13:30:00,17.71,17.74,17.62,17.69,176200.0,15.3739,15.3999,15.2957,15.3565,176200.0
2010-05-17 14:00:00,17.69,17.76,17.67,17.73,152200.0,15.3565,15.4173,15.3391,15.3912,152200.0
2010-05-17 14:30:00,17.73,17.82,17.73,17.81,223300.0,15.3912,15.4694,15.3912,15.4607,223300.0
2010-05-17 15:00:00,17.8,17.85,17.75,17.8,248500.0,15.452,15.4954,15.4086,15.452,248500.0
2010-05-17 15:30:00,17.79,17.9,17.78,17.86,536500.0,15.4433,15.5388,15.4346,15.5041,536500.0
2010-05-18 09:30:00,18.01,18.22,17.95,18.16,165900.0,15.6343,15.8166,15.5822,15.7645,165900.0
2010-05-18 10:00:00,18.16,18.24,18.03,18.04,80500.0,15.7645,15.834,15.6517,15.6603,80500.0
2010-05-18 10:30:00,18.04,18.08,18.0,18.06,105700.0,15.6603,15.6951,15.6256,15.6777,105700.0
2010-05-18 11:00:00,18.05,18.07,18.02,18.05,83900.0,15.669,15.6864,15.643,15.669,83900.0
2010-05-18 11:30:00,18.06,18.08,17.94,17.98,74100.0,15.6777,15.6951,15.5735,15.6083,74100.0
2010-05-18 12:00:00,17.99,18.01,17.93,17.98,67600.0,15.6169,15.6343,15.5649,15.6083,67600.0
2010-05-18 12:30:00,17.98,18.04,17.95,17.95,81300.0,15.6083,15.6603,15.5822,15.5822,81300.0
2010-05-18 13:00:00,17.94,18.0,17.87,17.94,97200.0,15.5735,15.6256,15.5128,15.5735,97200.0
2010-05-18 13:30:00,17.94,17.97,17.87,17.87,157800.0,15.5735,15.5996,15.5128,15.5128,157800.0
2010-05-18 14:00:00,17.88,17.97,17.88,17.9,134100.0,15.5214,15.5996,15.5214,15.5388,134100.0
2010-05-18 14:30:00,17.9,17.91,17.75,17.78,180300.0,15.5388,15.5475,15.4086,15.4346,180300.0
2010-05-18 15:00:00,17.78,17.87,17.74,17.75,154700.0,15.4346,15.5128,15.3999,15.4086,154700.0
2010-05-18 15:30:00,17.74,17.82,17.74,17.75,371600.0,15.3999,15.4694,15.3999,15.4086,371600.0
2010-05-19 09:30:00,17.68,17.73,17.57,17.71,141500.0,15.3478,15.3912,15.2523,15.3739,141500.0
2010-05-19 10:00:00,17.71,17.72,17.46,17.55,149700.0,15.3739,15.3826,15.1568,15.235,149700.0
2010-05-19 10:30:00,17.55,17.6,17.51,17.6,134300.0,15.235,15.2784,15.2003,15.2784,134300.0
2010-05-19 11:00:00,17.59,17.59,17.48,17.48,95000.0,15.2697,15.2697,15.1742,15.1742,95000.0
2010-05-19 11:30:00,17.48,17.48,17.29,17.32,183200.0,15.1742,15.1742,15.0093,15.0353,183200.0
2010-05-19 12:00:00,17.33,17.36,17.26,17.32,157800.0,15.044,15.07,14.9832,15.0353,157800.0
2010-05-19 12:30:00,17.32,17.35,17.24,17.35,129300.0,15.0353,15.0614,14.9659,15.0614,129300.0
2010-05-19 13:00:00,17.35,17.4,17.28,17.37,178100.0,15.0614,15.1048,15.0006,15.0787,178100.0
2010-05-19 13:30:00,17.37,17.44,17.36,17.42,242300.0,15.0787,15.1395,15.07,15.1221,242300.0
2010-05-19 14:00:00,17.41,17.46,17.31,17.34,218100.0,15.1134,15.1568,15.0266,15.0527,218100.0
2010-05-19 14:30:00,17.34,17.38,17.29,17.32,245700.0,15.0527,15.0874,15.0093,15.0353,245700.0
2010-05-19 15:00:00,17.33,17.35,17.24,17.34,405700.0,15.044,15.0614,14.9659,15.0527,405700.0
2010-05-19 15:30:00,17.34,17.43,17.33,17.33,698500.0,15.0527,15.1308,15.044,15.044,698500.0
2010-05-20 09:30:00,17.13,17.13,16.82,16.93,144300.0,14.8704,14.8704,14.6013,14.6968,144300.0
2010-05-20 10:00:00,16.93,16.94,16.48,16.56,351500.0,14.6968,14.7054,14.3061,14.3756,351500.0
2010-05-20 10:30:00,16.56,16.75,16.56,16.73,195500.0,14.3756,14.5405,14.3756,14.5231,195500.0
2010-05-20 11:00:00,16.74,16.9,16.72,16.89,261100.0,14.5318,14.6707,14.5145,14.662,261100.0
2010-05-20 11:30:00,16.89,16.89,16.73,16.74,193500.0,14.662,14.662,14.5231,14.5318,193500.0
2010-05-20 12:00:00,16.74,16.8,16.68,16.71,158800.0,14.5318,14.5839,14.4797,14.5058,158800.0
2010-05-20 12:30:00,16.71,16.75,16.63,16.64,112800.0,14.5058,14.5405,14.4363,14.445,112800.0
2010-05-20 13:00:00,16.64,16.68,16.61,16.67,179700.0,14.445,14.4797,14.419,14.4711,179700.0
2010-05-20 13:30:00,16.67,16.72,16.6,16.61,240400.0,14.4711,14.5145,14.4103,14.419,240400.0
2010-05-20 14:00:00,16.61,16.69,16.5,16.6,319700.0,14.419,14.4884,14.3235,14.4103,319700.0
2010-05-20 14:30:00,16.6,16.76,16.56,16.66,421800.0,14.4103,14.5492,14.3756,14.4624,421800.0
2010-05-20 15:00:00,16.66,16.68,16.6,16.62,408500.0,14.4624,14.4797,14.4103,14.4277,408500.0
2010-05-20 15:30:00,16.62,16.64,16.4,16.4,683600.0,14.4277,14.445,14.2367,14.2367,683600.0
2010-05-21 09:30:00,16.06,16.13,15.84,15.98,1236700.0,13.9415,14.0023,13.7505,13.8721,1236700.0
2010-05-21 10:00:00,15.98,16.14,15.97,16.05,470200.0,13.8721,14.011,13.8634,13.9328,470200.0
2010-05-21 10:30:00,16.05,16.1,16.01,16.09,399500.0,13.9328,13.9762,13.8981,13.9676,399500.0
2010-05-21 11:00:00,16.09,16.23,16.09,16.2,317900.0,13.9676,14.0891,13.9676,14.0631,317900.0
2010-05-21 11:30:00,16.2,16.33,16.1,16.31,339000.0,14.0631,14.1759,13.9762,14.1585,339000.0
2010-05-21 12:00:00,16.31,16.33,16.26,16.32,214500.0,14.1585,14.1759,14.1151,14.1672,214500.0
2010-05-21 12:30:00,16.32,16.38,16.3,16.32,230100.0,14.1672,14.2193,14.1499,14.1672,230100.0
2010-05-21 13:00:00,16.32,16.34,16.26,16.3,201900.0,14.1672,14.1846,14.1151,14.1499,201900.0
2010-05-21 13:30:00,16.3,16.36,16.29,16.3,164700.0,14.1499,14.202,14.1412,14.1499,164700.0
2010-05-21 14:00:00,16.31,16.35,16.22,16.24,187600.0,14.1585,14.1933,14.0804,14.0978,187600.0
2010-05-21 14:30:00,16.24,16.27,16.18,16.26,273900.0,14.0978,14.1238,14.0457,14.1151,273900.0
2010-05-21 15:00:00,16.26,16.28,16.17,16.21,410100.0,14.1151,14.1325,14.037,14.0717,410100.0
2010-05-21 15:30:00,16.22,16.31,16.16,16.31,962500.0,14.0804,14.1585,14.0283,14.1585,962500.0
2010-05-24 09:30:00,16.24,16.39,16.17,16.21,176100.0,14.0978,14.228,14.037,14.0717,176100.0
2010-05-24 10:00:00,16.22,16.39,16.18,16.37,256400.0,14.0804,14.228,14.0457,14.2106,256400.0
2010-05-24 10:30:00,16.37,16.48,16.35,16.38,283700.0,14.2106,14.3061,14.1933,14.2193,283700.0
2010-05-24 11:00:00,16.38,16.38,16.33,16.34,93900.0,14.2193,14.2193,14.1759,14.1846,93900.0
2010-05-24 11:30:00,16.34,16.44,16.33,16.43,126600.0,14.1846,14.2714,14.1759,14.2627,126600.0
2010-05-24 12:00:00,16.44,16.5,16.38,16.38,181900.0,14.2714,14.3235,14.2193,14.2193,181900.0
2010-05-24 12:30:00,16.39,16.44,16.38,16.43,105100.0,14.228,14.2714,14.2193,14.2627,105100.0
2010-05-24 13:00:00,16.44,16.46,16.41,16.44,170300.0,14.2714,14.2888,14.2454,14.2714,170300.0
2010-05-24 13:30:00,16.44,16.45,16.4,16.42,162900.0,14.2714,14.2801,14.2367,14.254,162900.0
2010-05-24 14:00:00,16.41,16.46,16.41,16.45,237600.0,14.2454,14.2888,14.2454,14.2801,237600.0
2010-05-24 14:30:00,16.44,16.5,16.43,16.45,280300.0,14.2714,14.3235,14.2627,14.2801,280300.0
2010-05-24 15:00:00,16.45,16.46,16.39,16.45,299300.0,14.2801,14.2888,14.228,14.2801,299300.0
2010-05-24 15:30:00,16.46,16.51,16.34,16.34,633700.0,14.2888,14.3322,14.1846,14.1846,633700.0
2010-05-25 09:30:00,15.92,15.99,15.8,15.81,281600.0,13.82,13.8808,13.7158,13.7245,281600.0
2010-05-25 10:00:00,15.82,15.87,15.77,15.8,311400.0,13.7332,13.7766,13.6898,13.7158,311400.0
2010-05-25 10:30:00,15.79,15.8,15.68,15.7,230500.0,13.7071,13.7158,13.6116,13.629,230500.0
2010-05-25 11:00:00,15.7,15.78,15.65,15.68,236800.0,13.629,13.6985,13.5856,13.6116,236800.0
2010-05-25 11:30:00,15.69,15.77,15.66,15.74,220900.0,13.6203,13.6898,13.5943,13.6637,220900.0
2010-05-25 12:00:00,15.75,15.76,15.64,15.64,415800.0,13.6724,13.6811,13.5769,13.5769,415800.0
2010-05-25 12:30:00,15.64,15.65,15.54,15.55,337200.0,13.5769,13.5856,13.4901,13.4988,337200.0
2010-05-25 13:00:00,15.55,15.64,15.5,15.58,325400.0,13.4988,13.5769,13.4554,13.5248,325400.0
2010-05-25 13:30:00,15.57,15.63,15.53,15.61,239800.0,13.5162,13.5682,13.4814,13.5509,239800.0
2010-05-25 14:00:00,15.61,15.62,15.58,15.61,225500.0,13.5509,13.5596,13.5248,13.5509,225500.0
2010-05-25 14:30:00,15.6,15.7,15.58,15.7,274500.0,13.5422,13.629,13.5248,13.629,274500.0
2010-05-25 15:00:00,15.69,15.81,15.67,15.8,598500.0,13.6203,13.7245,13.603,13.7158,598500.0
2010-05-25 15:30:00,15.8,15.83,15.73,15.8,691300.0,13.7158,13.7419,13.6551,13.7158,691300.0
2010-05-26 09:30:00,15.92,16.12,15.92,16.08,208400.0,13.82,13.9936,13.82,13.9589,208400.0
2010-05-26 10:00:00,16.08,16.17,16.06,16.15,160900.0,13.9589,14.037,13.9415,14.0197,160900.0
2010-05-26 10:30:00,16.15,16.32,16.14,16.23,303900.0,14.0197,14.1672,14.011,14.0891,303900.0
2010-05-26 11:00:00,16.23,16.25,16.16,16.16,136300.0,14.0891,14.1065,14.0283,14.0283,136300.0
2010-05-26 11:30:00,16.17,16.19,16.13,16.18,139900.0,14.037,14.0544,14.0023,14.0457,139900.0
2010-05-26 12:00:00,16.18,16.24,16.17,16.23,93600.0,14.0457,14.0978,14.037,14.0891,93600.0
2010-05-26 12:30:00,16.23,16.27,16.21,16.27,133300.0,14.0891,14.1238,14.0717,14.1238,133300.0
2010-05-26 13:00:00,16.27,16.28,16.25,16.26,62700.0,14.1238,14.1325,14.1065,14.1151,62700.0
2010-05-26 13:30:00,16.26,16.29,16.25,16.27,86400.0,14.1151,14.1412,14.1065,14.1238,86400.0
2010-05-26 14:00:00,16.28,16.33,16.28,16.3,174500.0,14.1325,14.1759,14.1325,14.1499,174500.0
2010-05-26 14:30:00,16.29,16.3,16.19,16.2,200900.0,14.1412,14.1499,14.0544,14.0631,200900.0
2010-05-26 15:00:00,16.19,16.25,16.09,16.09,275400.0,14.0544,14.1065,13.9676,13.9676,275400.0
2010-05-26 15:30:00,16.09,16.18,16.05,16.09,833800.0,13.9676,14.0457,13.9328,13.9676,833800.0
2010-05-27 09:30:00,16.33,16.49,16.32,16.39,129100.0,14.1759,14.3148,14.1672,14.228,129100.0
2010-05-27 10:00:00,16.39,16.5,16.37,16.5,123100.0,14.228,14.3235,14.2106,14.3235,123100.0
2010-05-27 10:30:00,16.5,16.57,16.48,16.55,127000.0,14.3235,14.3842,14.3061,14.3669,127000.0
2010-05-27 11:00:00,16.56,16.61,16.51,16.6,131400.0,14.3756,14.419,14.3322,14.4103,131400.0
2010-05-27 11:30:00,16.6,16.6,16.5,16.55,93600.0,14.4103,14.4103,14.3235,14.3669,93600.0
2010-05-27 12:00:00,16.55,16.55,16.5,16.52,74700.0,14.3669,14.3669,14.3235,14.3408,74700.0
2010-05-27 12:30:00,16.51,16.52,16.46,16.46,61200.0,14.3322,14.3408,14.2888,14.2888,61200.0
2010-05-27 13:00:00,16.46,16.53,16.42,16.52,90400.0,14.2888,14.3495,14.254,14.3408,90400.0
2010-05-27 13:30:00,16.52,16.61,16.52,16.61,79300.0,14.3408,14.419,14.3408,14.419,79300.0
2010-05-27 14:00:00,16.6,16.69,16.58,16.65,130000.0,14.4103,14.4884,14.3929,14.4537,130000.0
2010-05-27 14:30:00,16.65,16.66,16.62,16.63,136200.0,14.4537,14.4624,14.4277,14.4363,136200.0
2010-05-27 15:00:00,16.64,16.67,16.61,16.65,160200.0,14.445,14.4711,14.419,14.4537,160200.0
2010-05-27 15:30:00,16.65,16.71,16.63,16.71,373300.0,14.4537,14.5058,14.4363,14.5058,373300.0
2010-05-28 09:30:00,16.65,16.7,16.53,16.67,69900.0,14.4537,14.4971,14.3495,14.4711,69900.0
2010-05-28 10:00:00,16.68,16.72,16.62,16.68,88700.0,14.4797,14.5145,14.4277,14.4797,88700.0
2010-05-28 10:30:00,16.67,16.75,16.65,16.67,84300.0,14.4711,14.5405,14.4537,14.4711,84300.0
2010-05-28 11:00:00,16.67,16.68,16.63,16.68,71000.0,14.4711,14.4797,14.4363,14.4797,71000.0
2010-05-28 11:30:00,16.68,16.73,16.66,16.73,56600.0,14.4797,14.5231,14.4624,14.5231,56600.0
2010-05-28 12:00:00,16.73,16.75,16.71,16.74,74600.0,14.5231,14.5405,14.5058,14.5318,74600.0
2010-05-28 12:30:00,16.73,16.75,16.58,16.66,198200.0,14.5231,14.5405,14.3929,14.4624,198200.0
2010-05-28 13:00:00,16.66,16.69,16.62,16.68,114100.0,14.4624,14.4884,14.4277,14.4797,114100.0
2010-05-28 13:30:00,16.68,16.68,16.63,16.63,146500.0,14.4797,14.4797,14.4363,14.4363,146500.0
2010-05-28 14:00:00,16.63,16.66,16.55,16.65,96900.0,14.4363,14.4624,14.3669,14.4537,96900.0
2010-05-28 14:30:00,16.65,16.71,16.6,16.67,94000.0,14.4537,14.5058,14.4103,14.4711,94000.0
2010-05-28 15:00:00,16.67,16.76,16.64,16.75,106500.0,14.4711,14.5492,14.445,14.5405,106500.0
2010-05-28 15:30:00,16.75,16.78,16.63,16.64,284100.0,14.5405,14.5665,14.4363,14.445,284100.0
2010-06-01 09:30:00,16.48,16.48,16.3,16.35,92900.0,14.3061,14.3061,14.1499,14.1933,92900.0
2010-06-01 10:00:00,16.36,16.46,16.36,16.44,110100.0,14.202,14.2888,14.202,14.2714,110100.0
2010-06-01 10:30:00,16.45,16.53,16.43,16.44,146800.0,14.2801,14.3495,14.2627,14.2714,146800.0
2010-06-01 11:00:00,16.45,16.49,16.44,16.48,83500.0,14.2801,14.3148,14.2714,14.3061,83500.0
2010-06-01 11:30:00,16.48,16.49,16.35,16.36,110200.0,14.3061,14.3148,14.1933,14.202,110200.0
2010-06-01 12:00:00,16.36,16.42,16.35,16.41,48900.0,14.202,14.254,14.1933,14.2454,48900.0
2010-06-01 12:30:00,16.4,16.45,16.4,16.42,55000.0,14.2367,14.2801,14.2367,14.254,55000.0
2010-06-01 13:00:00,16.43,16.49,16.42,16.47,65200.0,14.2627,14.3148,14.254,14.2974,65200.0
2010-06-01 13:30:00,16.48,16.52,16.47,16.48,121600.0,14.3061,14.3408,14.2974,14.3061,121600.0
2010-06-01 14:00:00,16.47,16.48,16.37,16.42,187700.0,14.2974,14.3061,14.2106,14.254,187700.0
2010-06-01 14:30:00,16.43,16.47,16.42,16.43,147500.0,14.2627,14.2974,14.254,14.2627,147500.0
2010-06-01 15:00:00,16.44,16.44,16.31,16.33,254900.0,14.2714,14.2714,14.1585,14.1759,254900.0
2010-06-01 15:30:00,16.33,16.39,16.12,16.13,743900.0,14.1759,14.228,13.9936,14.0023,743900.0
2010-06-02 09:30:00,16.15,16.27,16.11,16.23,130500.0,14.0197,14.1238,13.9849,14.0891,130500.0
2010-06-02 10:00:00,16.24,16.3,16.17,16.25,157300.0,14.0978,14.1499,14.037,14.1065,157300.0
2010-06-02 10:30:00,16.23,16.29,16.18,16.21,98500.0,14.0891,14.1412,14.0457,14.0717,98500.0
2010-06-02 11:00:00,16.21,16.23,16.15,16.17,100700.0,14.0717,14.0891,14.0197,14.037,100700.0
2010-06-02 11:30:00,16.17,16.24,16.15,16.22,119300.0,14.037,14.0978,14.0197,14.0804,119300.0
2010-06-02 12:00:00,16.22,16.28,16.2,16.23,97300.0,14.0804,14.1325,14.0631,14.0891,97300.0
2010-06-02 12:30:00,16.23,16.26,16.22,16.25,88500.0,14.0891,14.1151,14.0804,14.1065,88500.0
2010-06-02 13:00:00,16.25,16.27,16.18,16.18,108100.0,14.1065,14.1238,14.0457,14.0457,108100.0
2010-06-02 13:30:00,16.18,16.2,16.14,16.15,97400.0,14.0457,14.0631,14.011,14.0197,97400.0
2010-06-02 14:00:00,16.16,16.19,16.15,16.19,128600.0,14.0283,14.0544,14.0197,14.0544,128600.0
2010-06-02 14:30:00,16.19,16.32,16.18,16.3,180900.0,14.0544,14.1672,14.0457,14.1499,180900.0
2010-06-02 15:00:00,16.3,16.38,16.3,16.38,177600.0,14.1499,14.2193,14.1499,14.2193,177600.0
2010-06-02 15:30:00,16.38,16.43,16.32,16.42,504500.0,14.2193,14.2627,14.1672,14.254,504500.0
2010-06-03 09:30:00,16.45,16.58,16.37,16.57,88900.0,14.2801,14.3929,14.2106,14.3842,88900.0
2010-06-03 10:00:00,16.56,16.57,16.41,16.42,69500.0,14.3756,14.3842,14.2454,14.254,69500.0
2010-06-03 10:30:00,16.42,16.56,16.39,16.54,83300.0,14.254,14.3756,14.228,14.3582,83300.0
2010-06-03 11:00:00,16.55,16.58,16.51,16.52,56100.0,14.3669,14.3929,14.3322,14.3408,56100.0
2010-06-03 11:30:00,16.52,16.59,16.52,16.53,51400.0,14.3408,14.4016,14.3408,14.3495,51400.0
2010-06-03 12:00:00,16.53,16.54,16.4,16.44,78300.0,14.3495,14.3582,14.2367,14.2714,78300.0
2010-06-03 12:30:00,16.44,16.46,16.4,16.42,84700.0,14.2714,14.2888,14.2367,14.254,84700.0
2010-06-03 13:00:00,16.41,16.42,16.34,16.35,131700.0,14.2454,14.254,14.1846,14.1933,131700.0
2010-06-03 13:30:00,16.35,16.41,16.31,16.36,170600.0,14.1933,14.2454,14.1585,14.202,170600.0
2010-06-03 14:00:00,16.37,16.4,16.34,16.36,139000.0,14.2106,14.2367,14.1846,14.202,139000.0
2010-06-03 14:30:00,16.35,16.41,16.35,16.4,167200.0,14.1933,14.2454,14.1933,14.2367,167200.0
2010-06-03 15:00:00,16.41,16.43,16.37,16.43,228800.0,14.2454,14.2627,14.2106,14.2627,228800.0
2010-06-03 15:30:00,16.42,16.49,16.41,16.47,425700.0,14.254,14.3148,14.2454,14.2974,425700.0
2010-06-04 09:30:00,16.09,16.16,15.97,16.1,92600.0,13.9676,14.0283,13.8634,13.9762,92600.0
2010-06-04 10:00:00,16.1,16.17,16.06,16.14,92800.0,13.9762,14.037,13.9415,14.011,92800.0
2010-06-04 10:30:00,16.14,16.21,16.12,16.19,100400.0,14.011,14.0717,13.9936,14.0544,100400.0
2010-06-04 11:00:00,16.19,16.27,16.14,16.16,61900.0,14.0544,14.1238,14.011,14.0283,61900.0
2010-06-04 11:30:00,16.16,16.16,16.08,16.08,138200.0,14.0283,14.0283,13.9589,13.9589,138200.0
2010-06-04 12:00:00,16.08,16.09,16.02,16.07,108700.0,13.9589,13.9676,13.9068,13.9502,108700.0
2010-06-04 12:30:00,16.07,16.12,16.05,16.1,105200.0,13.9502,13.9936,13.9328,13.9762,105200.0
2010-06-04 13:00:00,16.11,16.12,16.02,16.08,83500.0,13.9849,13.9936,13.9068,13.9589,83500.0
2010-06-04 13:30:00,16.07,16.08,15.93,15.95,149200.0,13.9502,13.9589,13.8287,13.846,149200.0
2010-06-04 14:00:00,15.95,16.02,15.94,15.97,212500.0,13.846,13.9068,13.8374,13.8634,212500.0
2010-06-04 14:30:00,15.96,15.97,15.79,15.83,317300.0,13.8547,13.8634,13.7071,13.7419,317300.0
2010-06-04 15:00:00,15.84,15.95,15.84,15.9,437600.0,13.7505,13.846,13.7505,13.8026,437600.0
2010-06-04 15:30:00,15.9,15.95,15.81,15.87,1046300.0,13.8026,13.846,13.7245,13.7766,1046300.0
2010-06-07 09:30:00,15.84,16.06,15.84,16.05,206500.0,13.7505,13.9415,13.7505,13.9328,206500.0
2010-06-07 10:00:00,16.04,16.12,16.04,16.09,259600.0,13.9242,13.9936,13.9242,13.9676,259600.0
2010-06-07 10:30:00,16.09,16.11,16.03,16.1,399400.0,13.9676,13.9849,13.9155,13.9762,399400.0
2010-06-07 11:00:00,16.09,16.28,16.06,16.26,609200.0,13.9676,14.1325,13.9415,14.1151,609200.0
2010-06-07 11:30:00,16.25,16.27,16.13,16.13,332000.0,14.1065,14.1238,14.0023,14.0023,332000.0
2010-06-07 12:00:00,16.13,16.19,16.12,16.13,119000.0,14.0023,14.0544,13.9936,14.0023,119000.0
2010-06-07 12:30:00,16.14,16.15,16.1,16.1,114000.0,14.011,14.0197,13.9762,13.9762,114000.0
2010-06-07 13:00:00,16.1,16.13,16.08,16.12,108000.0,13.9762,14.0023,13.9589,13.9936,108000.0
2010-06-07 13:30:00,16.12,16.13,16.04,16.04,127800.0,13.9936,14.0023,13.9242,13.9242,127800.0
2010-06-07 14:00:00,16.04,16.07,16.04,16.07,101900.0,13.9242,13.9502,13.9242,13.9502,101900.0
2010-06-07 14:30:00,16.06,16.07,15.93,15.94,196800.0,13.9415,13.9502,13.8287,13.8374,196800.0
2010-06-07 15:00:00,15.94,16.0,15.82,15.82,267100.0,13.8374,13.8894,13.7332,13.7332,267100.0
2010-06-07 15:30:00,15.82,15.86,15.75,15.75,797200.0,13.7332,13.7679,13.6724,13.6724,797200.0
2010-06-08 09:30:00,15.7,15.91,15.7,15.8,141200.0,13.629,13.8113,13.629,13.7158,141200.0
2010-06-08 10:00:00,15.79,15.91,15.74,15.8,141400.0,13.7071,13.8113,13.6637,13.7158,141400.0
2010-06-08 10:30:00,15.81,15.82,15.65,15.74,155100.0,13.7245,13.7332,13.5856,13.6637,155100.0
2010-06-08 11:00:00,15.74,15.78,15.65,15.78,219500.0,13.6637,13.6985,13.5856,13.6985,219500.0
2010-06-08 11:30:00,15.77,15.85,15.74,15.82,281500.0,13.6898,13.7592,13.6637,13.7332,281500.0
2010-06-08 12:00:00,15.83,15.84,15.79,15.81,149500.0,13.7419,13.7505,13.7071,13.7245,149500.0
2010-06-08 12:30:00,15.81,15.93,15.8,15.93,194400.0,13.7245,13.8287,13.7158,13.8287,194400.0
2010-06-08 13:00:00,15.92,15.93,15.83,15.84,142400.0,13.82,13.8287,13.7419,13.7505,142400.0
2010-06-08 13:30:00,15.83,15.84,15.77,15.82,242000.0,13.7419,13.7505,13.6898,13.7332,242000.0
2010-06-08 14:00:00,15.83,15.94,15.82,15.92,231900.0,13.7419,13.8374,13.7332,13.82,231900.0
2010-06-08 14:30:00,15.92,15.95,15.88,15.88,250900.0,13.82,13.846,13.7853,13.7853,250900.0
2010-06-08 15:00:00,15.88,15.93,15.81,15.93,268200.0,13.7853,13.8287,13.7245,13.8287,268200.0
2010-06-08 15:30:00,15.94,16.05,15.9,15.98,625700.0,13.8374,13.9328,13.8026,13.8721,625700.0
2010-06-09 09:30:00,16.1,16.31,16.08,16.24,217600.0,13.9762,14.1585,13.9589,14.0978,217600.0
2010-06-09 10:00:00,16.25,16.28,16.18,16.18,145500.0,14.1065,14.1325,14.0457,14.0457,145500.0
2010-06-09 10:30:00,16.17,16.3,16.16,16.3,166300.0,14.037,14.1499,14.0283,14.1499,166300.0
2010-06-09 11:00:00,16.29,16.4,16.28,16.37,139200.0,14.1412,14.2367,14.1325,14.2106,139200.0
2010-06-09 11:30:00,16.36,16.38,16.29,16.33,64600.0,14.202,14.2193,14.1412,14.1759,64600.0
2010-06-09 12:00:00,16.32,16.36,16.29,16.34,49900.0,14.1672,14.202,14.1412,14.1846,49900.0
2010-06-09 12:30:00,16.33,16.37,16.3,16.31,53500.0,14.1759,14.2106,14.1499,14.1585,53500.0
2010-06-09 13:00:00,16.31,16.34,16.27,16.29,86800.0,14.1585,14.1846,14.1238,14.1412,86800.0
2010-06-09 13:30:00,16.3,16.3,16.22,16.26,70100.0,14.1499,14.1499,14.0804,14.1151,70100.0
2010-06-09 14:00:00,16.27,16.28,16.19,16.23,107800.0,14.1238,14.1325,14.0544,14.0891,107800.0
2010-06-09 14:30:00,16.22,16.25,16.13,16.14,121200.0,14.0804,14.1065,14.0023,14.011,121200.0
2010-06-09 15:00:00,16.13,16.15,16.0,16.1,165300.0,14.0023,14.0197,13.8894,13.9762,165300.0
2010-06-09 15:30:00,16.1,16.11,15.99,16.05,451000.0,13.9762,13.9849,13.8808,13.9328,451000.0
2010-06-10 09:30:00,16.23,16.39,16.2,16.36,96100.0,14.0891,14.228,14.0631,14.202,96100.0
2010-06-10 10:00:00,16.37,16.42,16.32,16.36,149700.0,14.2106,14.254,14.1672,14.202,149700.0
2010-06-10 10:30:00,16.35,16.41,16.32,16.39,144300.0,14.1933,14.2454,14.1672,14.228,144300.0
2010-06-10 11:00:00,16.39,16.39,16.32,16.32,100800.0,14.228,14.228,14.1672,14.1672,100800.0
2010-06-10 11:30:00,16.32,16.33,16.25,16.27,101500.0,14.1672,14.1759,14.1065,14.1238,101500.0
2010-06-10 12:00:00,16.28,16.29,16.19,16.2,116700.0,14.1325,14.1412,14.0544,14.0631,116700.0
2010-06-10 12:30:00,16.21,16.23,16.18,16.23,138000.0,14.0717,14.0891,14.0457,14.0891,138000.0
2010-06-10 13:00:00,16.23,16.24,16.18,16.23,164400.0,14.0891,14.0978,14.0457,14.0891,164400.0
2010-06-10 13:30:00,16.22,16.24,16.21,16.23,87000.0,14.0804,14.0978,14.0717,14.0891,87000.0
2010-06-10 14:00:00,16.23,16.29,16.21,16.29,97800.0,14.0891,14.1412,14.0717,14.1412,97800.0
2010-06-10 14:30:00,16.28,16.36,16.27,16.32,115400.0,14.1325,14.202,14.1238,14.1672,115400.0
2010-06-10 15:00:00,16.31,16.4,16.31,16.38,149700.0,14.1585,14.2367,14.1585,14.2193,149700.0
2010-06-10 15:30:00,16.38,16.43,16.38,16.42,432900.0,14.2193,14.2627,14.2193,14.254,432900.0
2010-06-11 09:30:00,16.61,16.66,16.34,16.61,217700.0,14.419,14.4624,14.1846,14.419,217700.0
2010-06-11 10:00:00,16.61,16.78,16.55,16.77,179500.0,14.419,14.5665,14.3669,14.5579,179500.0
2010-06-11 10:30:00,16.77,16.83,16.76,16.8,195300.0,14.5579,14.61,14.5492,14.5839,195300.0
2010-06-11 11:00:00,16.8,16.84,16.8,16.83,139300.0,14.5839,14.6186,14.5839,14.61,139300.0
2010-06-11 11:30:00,16.83,16.84,16.76,16.79,177800.0,14.61,14.6186,14.5492,14.5752,177800.0
2010-06-11 12:00:00,16.79,16.85,16.78,16.81,58600.0,14.5752,14.6273,14.5665,14.5926,58600.0
2010-06-11 12:30:00,16.81,16.81,16.74,16.74,103200.0,14.5926,14.5926,14.5318,14.5318,103200.0
2010-06-11 13:00:00,16.74,16.8,16.74,16.8,50500.0,14.5318,14.5839,14.5318,14.5839,50500.0
2010-06-11 13:30:00,16.8,16.8,16.75,16.75,68400.0,14.5839,14.5839,14.5405,14.5405,68400.0
2010-06-11 14:00:00,16.75,16.79,16.75,16.76,90200.0,14.5405,14.5752,14.5405,14.5492,90200.0
2010-06-11 14:30:00,16.75,16.8,16.74,16.76,122800.0,14.5405,14.5839,14.5318,14.5492,122800.0
2010-06-11 15:00:00,16.76,16.81,16.76,16.8,124500.0,14.5492,14.5926,14.5492,14.5839,124500.0
2010-06-11 15:30:00,16.79,16.88,16.78,16.86,368800.0,14.5752,14.6534,14.5665,14.636,368800.0
2010-06-14 09:30:00,16.9,17.01,16.9,16.99,76800.0,14.6707,14.7662,14.6707,14.7488,76800.0
2010-06-14 10:00:00,16.98,17.09,16.94,17.08,65500.0,14.7402,14.8357,14.7054,14.827,65500.0
2010-06-14 10:30:00,17.08,17.12,17.04,17.12,168900.0,14.827,14.8617,14.7923,14.8617,168900.0
2010-06-14 11:00:00,17.12,17.12,17.09,17.11,99600.0,14.8617,14.8617,14.8357,14.853,99600.0
2010-06-14 11:30:00,17.1,17.11,17.08,17.08,34300.0,14.8443,14.853,14.827,14.827,34300.0
2010-06-14 12:00:00,17.09,17.1,17.06,17.09,76900.0,14.8357,14.8443,14.8096,14.8357,76900.0
2010-06-14 12:30:00,17.09,17.1,17.03,17.03,81100.0,14.8357,14.8443,14.7836,14.7836,81100.0
2010-06-14 13:00:00,17.03,17.07,17.01,17.05,82700.0,14.7836,14.8183,14.7662,14.8009,82700.0
2010-06-14 13:30:00,17.06,17.09,17.0,17.0,68300.0,14.8096,14.8357,14.7575,14.7575,68300.0
2010-06-14 14:00:00,17.0,17.01,16.98,17.0,91600.0,14.7575,14.7662,14.7402,14.7575,91600.0
2010-06-14 14:30:00,17.0,17.02,16.96,17.01,124100.0,14.7575,14.7749,14.7228,14.7662,124100.0
2010-06-14 15:00:00,17.02,17.02,16.97,16.98,110700.0,14.7749,14.7749,14.7315,14.7402,110700.0
2010-06-14 15:30:00,16.99,17.0,16.94,16.95,414200.0,14.7488,14.7575,14.7054,14.7141,414200.0
2010-06-15 09:30:00,17.02,17.03,16.87,16.88,155500.0,14.7749,14.7836,14.6447,14.6534,155500.0
2010-06-15 10:00:00,16.87,16.88,16.75,16.77,136700.0,14.6447,14.6534,14.5405,14.5579,136700.0
2010-06-15 10:30:00,16.78,16.81,16.77,16.81,106300.0,14.5665,14.5926,14.5579,14.5926,106300.0
2010-06-15 11:00:00,16.8,16.82,16.8,16.81,59400.0,14.5839,14.6013,14.5839,14.5926,59400.0
2010-06-15 11:30:00,16.81,16.85,16.8,16.8,130100.0,14.5926,14.6273,14.5839,14.5839,130100.0
2010-06-15 12:00:00,16.81,16.86,16.8,16.81,65600.0,14.5926,14.636,14.5839,14.5926,65600.0
2010-06-15 12:30:00,16.81,16.86,16.81,16.85,85200.0,14.5926,14.636,14.5926,14.6273,85200.0
2010-06-15 13:00:00,16.85,16.85,16.81,16.81,105500.0,14.6273,14.6273,14.5926,14.5926,105500.0
2010-06-15 13:30:00,16.81,16.85,16.79,16.85,75300.0,14.5926,14.6273,14.5752,14.6273,75300.0
2010-06-15 14:00:00,16.84,16.86,16.83,16.84,133500.0,14.6186,14.636,14.61,14.6186,133500.0
2010-06-15 14:30:00,16.83,16.84,16.83,16.83,61900.0,14.61,14.6186,14.61,14.61,61900.0
2010-06-15 15:00:00,16.83,16.86,16.8,16.86,146600.0,14.61,14.636,14.5839,14.636,146600.0
2010-06-15 15:30:00,16.86,16.91,16.79,16.8,1105400.0,14.636,14.6794,14.5752,14.5839,1105400.0
2010-06-16 09:30:00,16.64,16.72,16.6,16.64,100500.0,14.445,14.5145,14.4103,14.445,100500.0
2010-06-16 10:00:00,16.65,16.7,16.65,16.69,85400.0,14.4537,14.4971,14.4537,14.4884,85400.0
2010-06-16 10:30:00,16.69,16.69,16.56,16.65,127100.0,14.4884,14.4884,14.3756,14.4537,127100.0
2010-06-16 11:00:00,16.65,16.69,16.64,16.67,74800.0,14.4537,14.4884,14.445,14.4711,74800.0
2010-06-16 11:30:00,16.68,16.68,16.61,16.61,63200.0,14.4797,14.4797,14.419,14.419,63200.0
2010-06-16 12:00:00,16.62,16.67,16.61,16.63,81800.0,14.4277,14.4711,14.419,14.4363,81800.0
2010-06-16 12:30:00,16.63,16.64,16.6,16.6,57800.0,14.4363,14.445,14.4103,14.4103,57800.0
2010-06-16 13:00:00,16.61,16.61,16.58,16.58,90800.0,14.419,14.419,14.3929,14.3929,90800.0
2010-06-16 13:30:00,16.58,16.65,16.58,16.63,99700.0,14.3929,14.4537,14.3929,14.4363,99700.0
2010-06-16 14:00:00,16.63,16.74,16.63,16.7,245400.0,14.4363,14.5318,14.4363,14.4971,245400.0
2010-06-16 14:30:00,16.7,16.71,16.63,16.66,209500.0,14.4971,14.5058,14.4363,14.4624,209500.0
2010-06-16 15:00:00,16.65,16.67,16.63,16.63,215400.0,14.4537,14.4711,14.4363,14.4363,215400.0
2010-06-16 15:30:00,16.63,16.66,16.6,16.65,412900.0,14.4363,14.4624,14.4103,14.4537,412900.0
2010-06-17 09:30:00,16.64,16.64,16.47,16.47,126200.0,14.445,14.445,14.2974,14.2974,126200.0
2010-06-17 10:00:00,16.47,16.47,16.32,16.33,153400.0,14.2974,14.2974,14.1672,14.1759,153400.0
2010-06-17 10:30:00,16.33,16.36,16.29,16.34,142200.0,14.1759,14.202,14.1412,14.1846,142200.0
2010-06-17 11:00:00,16.34,16.4,16.33,16.38,119500.0,14.1846,14.2367,14.1759,14.2193,119500.0
2010-06-17 11:30:00,16.38,16.43,16.38,16.41,103700.0,14.2193,14.2627,14.2193,14.2454,103700.0
2010-06-17 12:00:00,16.41,16.41,16.32,16.33,92900.0,14.2454,14.2454,14.1672,14.1759,92900.0
2010-06-17 12:30:00,16.33,16.34,16.3,16.31,123000.0,14.1759,14.1846,14.1499,14.1585,123000.0
2010-06-17 13:00:00,16.3,16.32,16.27,16.31,169300.0,14.1499,14.1672,14.1238,14.1585,169300.0
2010-06-17 13:30:00,16.31,16.36,16.29,16.36,241300.0,14.1585,14.202,14.1412,14.202,241300.0
2010-06-17 14:00:00,16.36,16.36,16.3,16.3,179700.0,14.202,14.202,14.1499,14.1499,179700.0
2010-06-17 14:30:00,16.3,16.33,16.29,16.3,141300.0,14.1499,14.1759,14.1412,14.1499,141300.0
2010-06-17 15:00:00,16.31,16.31,16.25,16.27,214100.0,14.1585,14.1585,14.1065,14.1238,214100.0
2010-06-17 15:30:00,16.28,16.38,16.27,16.38,563700.0,14.1325,14.2193,14.1238,14.2193,563700.0
2010-06-18 09:30:00,16.35,16.45,16.29,16.31,362200.0,14.1933,14.2801,14.1412,14.1585,362200.0
2010-06-18 10:00:00,16.32,16.35,16.26,16.34,105600.0,14.1672,14.1933,14.1151,14.1846,105600.0
2010-06-18 10:30:00,16.34,16.43,16.34,16.36,82100.0,14.1846,14.2627,14.1846,14.202,82100.0
2010-06-18 11:00:00,16.35,16.38,16.34,16.34,80300.0,14.1933,14.2193,14.1846,14.1846,80300.0
2010-06-18 11:30:00,16.33,16.36,16.32,16.33,67200.0,14.1759,14.202,14.1672,14.1759,67200.0
2010-06-18 12:00:00,16.33,16.39,16.32,16.32,80100.0,14.1759,14.228,14.1672,14.1672,80100.0
2010-06-18 12:30:00,16.33,16.33,16.26,16.26,71000.0,14.1759,14.1759,14.1151,14.1151,71000.0
2010-06-18 13:00:00,16.27,16.35,16.26,16.35,90000.0,14.1238,14.1933,14.1151,14.1933,90000.0
2010-06-18 13:30:00,16.35,16.39,16.33,16.37,124100.0,14.1933,14.228,14.1759,14.2106,124100.0
2010-06-18 14:00:00,16.37,16.38,16.34,16.38,95500.0,14.2106,14.2193,14.1846,14.2193,95500.0
2010-06-18 14:30:00,16.37,16.38,16.34,16.38,101800.0,14.2106,14.2193,14.1846,14.2193,101800.0
2010-06-18 15:00:00,16.38,16.38,16.29,16.31,147000.0,14.2193,14.2193,14.1412,14.1585,147000.0
2010-06-18 15:30:00,16.31,16.35,16.29,16.3,609500.0,14.1585,14.1933,14.1412,14.1499,609500.0
2010-06-21 09:30:00,16.46,16.63,16.41,16.54,116900.0,14.2888,14.4363,14.2454,14.3582,116900.0
2010-06-21 10:00:00,16.55,16.59,16.47,16.47,68900.0,14.3669,14.4016,14.2974,14.2974,68900.0
2010-06-21 10:30:00,16.47,16.51,16.43,16.45,82400.0,14.2974,14.3322,14.2627,14.2801,82400.0
2010-06-21 11:00:00,16.45,16.48,16.4,16.46,81900.0,14.2801,14.3061,14.2367,14.2888,81900.0
2010-06-21 11:30:00,16.46,16.5,16.45,16.48,68300.0,14.2888,14.3235,14.2801,14.3061,68300.0
2010-06-21 12:00:00,16.48,16.49,16.39,16.4,38200.0,14.3061,14.3148,14.228,14.2367,38200.0
2010-06-21 12:30:00,16.39,16.41,16.36,16.4,131700.0,14.228,14.2454,14.202,14.2367,131700.0
2010-06-21 13:00:00,16.41,16.44,16.36,16.42,71800.0,14.2454,14.2714,14.202,14.254,71800.0
2010-06-21 13:30:00,16.42,16.45,16.39,16.44,85500.0,14.254,14.2801,14.228,14.2714,85500.0
2010-06-21 14:00:00,16.44,16.49,16.42,16.45,95400.0,14.2714,14.3148,14.254,14.2801,95400.0
2010-06-21 14:30:00,16.46,16.49,16.43,16.44,114400.0,14.2888,14.3148,14.2627,14.2714,114400.0
2010-06-21 15:00:00,16.43,16.44,16.25,16.26,217300.0,14.2627,14.2714,14.1065,14.1151,217300.0
2010-06-21 15:30:00,16.26,16.33,16.25,16.31,305400.0,14.1151,14.1759,14.1065,14.1585,305400.0
2010-06-22 09:30:00,16.41,16.52,16.4,16.4,89100.0,14.2454,14.3408,14.2367,14.2367,89100.0
2010-06-22 10:00:00,16.41,16.41,16.24,16.27,102100.0,14.2454,14.2454,14.0978,14.1238,102100.0
2010-06-22 10:30:00,16.28,16.31,16.24,16.27,65100.0,14.1325,14.1585,14.0978,14.1238,65100.0
2010-06-22 11:00:00,16.26,16.38,16.22,16.38,76100.0,14.1151,14.2193,14.0804,14.2193,76100.0
2010-06-22 11:30:00,16.38,16.49,16.37,16.44,111100.0,14.2193,14.3148,14.2106,14.2714,111100.0
2010-06-22 12:00:00,16.44,16.54,16.44,16.5,98400.0,14.2714,14.3582,14.2714,14.3235,98400.0
2010-06-22 12:30:00,16.5,16.5,16.43,16.45,64100.0,14.3235,14.3235,14.2627,14.2801,64100.0
2010-06-22 13:00:00,16.45,16.46,16.41,16.43,92900.0,14.2801,14.2888,14.2454,14.2627,92900.0
2010-06-22 13:30:00,16.43,16.52,16.43,16.51,110000.0,14.2627,14.3408,14.2627,14.3322,110000.0
2010-06-22 14:00:00,16.51,16.51,16.38,16.4,77300.0,14.3322,14.3322,14.2193,14.2367,77300.0
2010-06-22 14:30:00,16.4,16.42,16.23,16.27,131600.0,14.2367,14.254,14.0891,14.1238,131600.0
2010-06-22 15:00:00,16.26,16.31,16.23,16.24,106100.0,14.1151,14.1585,14.0891,14.0978,106100.0
2010-06-22 15:30:00,16.23,16.32,16.2,16.25,644600.0,14.0891,14.1672,14.0631,14.1065,644600.0
2010-06-23 09:30:00,16.21,16.25,16.05,16.09,122700.0,14.0717,14.1065,13.9328,13.9676,122700.0
2010-06-23 10:00:00,16.09,16.09,15.89,15.9,241600.0,13.9676,13.9676,13.7939,13.8026,241600.0
2010-06-23 10:30:00,15.9,16.03,15.89,15.98,101800.0,13.8026,13.9155,13.7939,13.8721,101800.0
2010-06-23 11:00:00,15.98,16.02,15.98,16.0,303700.0,13.8721,13.9068,13.8721,13.8894,303700.0
2010-06-23 11:30:00,16.0,16.04,15.99,16.03,279600.0,13.8894,13.9242,13.8808,13.9155,279600.0
2010-06-23 12:00:00,16.03,16.04,16.03,16.03,57100.0,13.9155,13.9242,13.9155,13.9155,57100.0
2010-06-23 12:30:00,16.03,16.04,16.01,16.03,62700.0,13.9155,13.9242,13.8981,13.9155,62700.0
2010-06-23 13:00:00,16.03,16.08,16.02,16.08,46100.0,13.9155,13.9589,13.9068,13.9589,46100.0
2010-06-23 13:30:00,16.08,16.17,16.08,16.17,99900.0,13.9589,14.037,13.9589,14.037,99900.0
2010-06-23 14:00:00,16.16,16.21,16.12,16.17,257700.0,14.0283,14.0717,13.9936,14.037,257700.0
2010-06-23 14:30:00,16.18,16.28,16.17,16.18,194600.0,14.0457,14.1325,14.037,14.0457,194600.0
2010-06-23 15:00:00,16.18,16.26,16.13,16.26,314500.0,14.0457,14.1151,14.0023,14.1151,314500.0
2010-06-23 15:30:00,16.25,16.28,16.19,16.23,358200.0,14.1065,14.1325,14.0544,14.0891,358200.0
2010-06-24 09:30:00,16.16,16.23,16.0,16.01,89700.0,14.0283,14.0891,13.8894,13.8981,89700.0
2010-06-24 10:00:00,16.02,16.1,16.02,16.09,113600.0,13.9068,13.9762,13.9068,13.9676,113600.0
2010-06-24 10:30:00,16.09,16.13,16.07,16.08,196800.0,13.9676,14.0023,13.9502,13.9589,196800.0
2010-06-24 11:00:00,16.08,16.08,16.04,16.08,64000.0,13.9589,13.9589,13.9242,13.9589,64000.0
2010-06-24 11:30:00,16.07,16.16,16.07,16.13,71600.0,13.9502,14.0283,13.9502,14.0023,71600.0
2010-06-24 12:00:00,16.14,16.18,16.13,16.14,69600.0,14.011,14.0457,14.0023,14.011,69600.0
2010-06-24 12:30:00,16.15,16.15,16.07,16.1,57300.0,14.0197,14.0197,13.9502,13.9762,57300.0
2010-06-24 13:00:00,16.09,16.17,16.09,16.15,82000.0,13.9676,14.037,13.9676,14.0197,82000.0
2010-06-24 13:30:00,16.15,16.2,16.15,16.19,47900.0,14.0197,14.0631,14.0197,14.0544,47900.0
2010-06-24 14:00:00,16.19,16.19,16.12,16.14,66400.0,14.0544,14.0544,13.9936,14.011,66400.0
2010-06-24 14:30:00,16.13,16.14,16.02,16.03,130700.0,14.0023,14.011,13.9068,13.9155,130700.0
2010-06-24 15:00:00,16.03,16.06,15.99,16.05,208400.0,13.9155,13.9415,13.8808,13.9328,208400.0
2010-06-24 15:30:00,16.04,16.09,16.01,16.05,608800.0,13.9242,13.9676,13.8981,13.9328,608800.0
2010-06-25 09:30:00,16.12,16.15,16.0,16.13,150100.0,13.9936,14.0197,13.8894,14.0023,150100.0
2010-06-25 10:00:00,16.14,16.23,16.13,16.15,211600.0,14.011,14.0891,14.0023,14.0197,211600.0
2010-06-25 10:30:00,16.15,16.15,16.01,16.02,195100.0,14.0197,14.0197,13.8981,13.9068,195100.0
2010-06-25 11:00:00,16.02,16.1,16.02,16.09,152300.0,13.9068,13.9762,13.9068,13.9676,152300.0
2010-06-25 11:30:00,16.08,16.15,16.04,16.14,85600.0,13.9589,14.0197,13.9242,14.011,85600.0
2010-06-25 12:00:00,16.14,16.15,16.11,16.12,120600.0,14.011,14.0197,13.9849,13.9936,120600.0
2010-06-25 12:30:00,16.12,16.15,16.09,16.09,86400.0,13.9936,14.0197,13.9676,13.9676,86400.0
2010-06-25 13:00:00,16.09,16.2,16.09,16.2,100900.0,13.9676,14.0631,13.9676,14.0631,100900.0
2010-06-25 13:30:00,16.2,16.24,16.18,16.22,113700.0,14.0631,14.0978,14.0457,14.0804,113700.0
2010-06-25 14:00:00,16.21,16.22,16.12,16.13,221400.0,14.0717,14.0804,13.9936,14.0023,221400.0
2010-06-25 14:30:00,16.14,16.14,16.03,16.04,268500.0,14.011,14.011,13.9155,13.9242,268500.0
2010-06-25 15:00:00,16.05,16.06,16.0,16.03,173700.0,13.9328,13.9415,13.8894,13.9155,173700.0
2010-06-25 15:30:00,16.04,16.12,15.98,16.03,1187600.0,13.9242,13.9936,13.8721,13.9155,1187600.0
2010-06-28 09:30:00,15.97,16.08,15.9,15.94,125700.0,13.8634,13.9589,13.8026,13.8374,125700.0
2010-06-28 10:00:00,15.94,16.07,15.94,16.07,58100.0,13.8374,13.9502,13.8374,13.9502,58100.0
2010-06-28 10:30:00,16.07,16.13,16.07,16.1,154500.0,13.9502,14.0023,13.9502,13.9762,154500.0
2010-06-28 11:00:00,16.11,16.15,16.1,16.13,159800.0,13.9849,14.0197,13.9762,14.0023,159800.0
2010-06-28 11:30:00,16.14,16.14,16.03,16.03,144700.0,14.011,14.011,13.9155,13.9155,144700.0
2010-06-28 12:00:00,16.03,16.04,15.98,16.0,122600.0,13.9155,13.9242,13.8721,13.8894,122600.0
2010-06-28 12:30:00,15.99,16.01,15.96,16.0,99800.0,13.8808,13.8981,13.8547,13.8894,99800.0
2010-06-28 13:00:00,16.0,16.0,15.95,16.0,51900.0,13.8894,13.8894,13.846,13.8894,51900.0
2010-06-28 13:30:00,16.0,16.07,15.97,16.06,128400.0,13.8894,13.9502,13.8634,13.9415,128400.0
2010-06-28 14:00:00,16.06,16.1,16.05,16.07,107500.0,13.9415,13.9762,13.9328,13.9502,107500.0
2010-06-28 14:30:00,16.07,16.07,16.03,16.06,197400.0,13.9502,13.9502,13.9155,13.9415,197400.0
2010-06-28 15:00:00,16.05,16.06,15.98,16.0,195700.0,13.9328,13.9415,13.8721,13.8894,195700.0
2010-06-28 15:30:00,16.0,16.03,15.95,15.95,402100.0,13.8894,13.9155,13.846,13.846,402100.0
2010-06-29 09:30:00,15.77,15.77,15.43,15.49,246200.0,13.6898,13.6898,13.3946,13.4467,246200.0
2010-06-29 10:00:00,15.49,15.49,15.33,15.33,233100.0,13.4467,13.4467,13.3078,13.3078,233100.0
2010-06-29 10:30:00,15.33,15.44,15.32,15.41,261000.0,13.3078,13.4033,13.2991,13.3773,261000.0
2010-06-29 11:00:00,15.41,15.42,15.36,15.38,246300.0,13.3773,13.3859,13.3339,13.3512,246300.0
2010-06-29 11:30:00,15.38,15.43,15.38,15.39,135500.0,13.3512,13.3946,13.3512,13.3599,135500.0
2010-06-29 12:00:00,15.4,15.46,15.38,15.45,193700.0,13.3686,13.4207,13.3512,13.412,193700.0
2010-06-29 12:30:00,15.45,15.5,15.43,15.48,119600.0,13.412,13.4554,13.3946,13.438,119600.0
2010-06-29 13:00:00,15.48,15.5,15.44,15.45,157200.0,13.438,13.4554,13.4033,13.412,157200.0
2010-06-29 13:30:00,15.45,15.46,15.38,15.4,143400.0,13.412,13.4207,13.3512,13.3686,143400.0
2010-06-29 14:00:00,15.4,15.48,15.38,15.47,225200.0,13.3686,13.438,13.3512,13.4294,225200.0
2010-06-29 14:30:00,15.47,15.48,15.42,15.44,207400.0,13.4294,13.438,13.3859,13.4033,207400.0
2010-06-29 15:00:00,15.45,15.5,15.41,15.42,191800.0,13.412,13.4554,13.3773,13.3859,191800.0
2010-06-29 15:30:00,15.42,15.49,15.38,15.44,569000.0,13.3859,13.4467,13.3512,13.4033,569000.0
2010-06-30 09:30:00,15.33,15.51,15.27,15.51,197400.0,13.3078,13.4641,13.2557,13.4641,197400.0
2010-06-30 10:00:00,15.49,15.5,15.46,15.49,207700.0,13.4467,13.4554,13.4207,13.4467,207700.0
2010-06-30 10:30:00,15.49,15.5,15.43,15.43,167600.0,13.4467,13.4554,13.3946,13.3946,167600.0
2010-06-30 11:00:00,15.43,15.54,15.42,15.51,135300.0,13.3946,13.4901,13.3859,13.4641,135300.0
2010-06-30 11:30:00,15.52,15.59,15.49,15.58,157800.0,13.4728,13.5335,13.4467,13.5248,157800.0
2010-06-30 12:00:00,15.57,15.66,15.57,15.66,199600.0,13.5162,13.5943,13.5162,13.5943,199600.0
2010-06-30 12:30:00,15.66,15.7,15.64,15.65,167300.0,13.5943,13.629,13.5769,13.5856,167300.0
2010-06-30 13:00:00,15.65,15.69,15.65,15.67,153700.0,13.5856,13.6203,13.5856,13.603,153700.0
2010-06-30 13:30:00,15.67,15.73,15.63,15.66,254700.0,13.603,13.6551,13.5682,13.5943,254700.0
2010-06-30 14:00:00,15.66,15.79,15.61,15.78,392700.0,13.5943,13.7071,13.5509,13.6985,392700.0
2010-06-30 14:30:00,15.77,15.85,15.7,15.75,393700.0,13.6898,13.7592,13.629,13.6724,393700.0
2010-06-30 15:00:00,15.75,15.76,15.63,15.7,439900.0,13.6724,13.6811,13.5682,13.629,439900.0
2010-06-30 15:30:00,15.7,15.71,15.54,15.64,1455300.0,13.629,13.6377,13.4901,13.5769,1455300.0
2010-07-01 09:30:00,15.65,15.96,15.19,15.34,502600.0,13.5856,13.8547,13.1863,13.3165,502600.0
2010-07-01 10:00:00,15.33,15.33,14.98,14.99,523500.0,13.3078,13.3078,13.004,13.0127,523500.0
2010-07-01 10:30:00,14.99,15.25,14.97,15.21,726800.0,13.0127,13.2384,12.9953,13.2036,726800.0
2010-07-01 11:00:00,15.2,15.28,15.17,15.27,325500.0,13.195,13.2644,13.1689,13.2557,325500.0
2010-07-01 11:30:00,15.27,15.44,15.26,15.43,322500.0,13.2557,13.4033,13.2471,13.3946,322500.0
2010-07-01 12:00:00,15.44,15.51,15.4,15.44,316300.0,13.4033,13.4641,13.3686,13.4033,316300.0
2010-07-01 12:30:00,15.44,15.6,15.4,15.52,241800.0,13.4033,13.5422,13.3686,13.4728,241800.0
2010-07-01 13:00:00,15.51,15.52,15.36,15.37,205800.0,13.4641,13.4728,13.3339,13.3425,205800.0
2010-07-01 13:30:00,15.37,15.42,15.33,15.37,186200.0,13.3425,13.3859,13.3078,13.3425,186200.0
2010-07-01 14:00:00,15.36,15.37,15.29,15.31,257700.0,13.3339,13.3425,13.2731,13.2905,257700.0
2010-07-01 14:30:00,15.31,15.32,15.19,15.31,263800.0,13.2905,13.2991,13.1863,13.2905,263800.0
2010-07-01 15:00:00,15.31,15.42,15.31,15.41,239500.0,13.2905,13.3859,13.2905,13.3773,239500.0
2010-07-01 15:30:00,15.41,15.57,15.39,15.56,1072400.0,13.3773,13.5162,13.3599,13.5075,1072400.0
2010-07-02 09:30:00,15.57,15.71,15.52,15.6,146200.0,13.5162,13.6377,13.4728,13.5422,146200.0
2010-07-02 10:00:00,15.59,15.6,15.5,15.52,130300.0,13.5335,13.5422,13.4554,13.4728,130300.0
2010-07-02 10:30:00,15.52,15.52,15.44,15.46,139400.0,13.4728,13.4728,13.4033,13.4207,139400.0
2010-07-02 11:00:00,15.46,15.46,15.36,15.37,146900.0,13.4207,13.4207,13.3339,13.3425,146900.0
2010-07-02 11:30:00,15.37,15.39,15.28,15.31,90300.0,13.3425,13.3599,13.2644,13.2905,90300.0
2010-07-02 12:00:00,15.31,15.41,15.31,15.41,96900.0,13.2905,13.3773,13.2905,13.3773,96900.0
2010-07-02 12:30:00,15.41,15.42,15.33,15.33,110300.0,13.3773,13.3859,13.3078,13.3078,110300.0
2010-07-02 13:00:00,15.33,15.4,15.31,15.34,90400.0,13.3078,13.3686,13.2905,13.3165,90400.0
2010-07-02 13:30:00,15.33,15.36,15.33,15.35,73600.0,13.3078,13.3339,13.3078,13.3252,73600.0
2010-07-02 14:00:00,15.35,15.35,15.3,15.34,180700.0,13.3252,13.3252,13.2818,13.3165,180700.0
2010-07-02 14:30:00,15.34,15.34,15.26,15.29,131900.0,13.3165,13.3165,13.2471,13.2731,131900.0
2010-07-02 15:00:00,15.29,15.42,15.28,15.37,225500.0,13.2731,13.3859,13.2644,13.3425,225500.0
2010-07-02 15:30:00,15.37,15.49,15.36,15.4,836700.0,13.3425,13.4467,13.3339,13.3686,836700.0
2010-07-06 09:30:00,15.55,15.55,15.42,15.49,144800.0,13.4988,13.4988,13.3859,13.4467,144800.0
2010-07-06 10:00:00,15.49,15.66,15.47,15.56,164500.0,13.4467,13.5943,13.4294,13.5075,164500.0
2010-07-06 10:30:00,15.56,15.62,15.55,15.61,151500.0,13.5075,13.5596,13.4988,13.5509,151500.0
2010-07-06 11:00:00,15.61,15.65,15.59,15.6,206700.0,13.5509,13.5856,13.5335,13.5422,206700.0
2010-07-06 11:30:00,15.6,15.77,15.59,15.75,451700.0,13.5422,13.6898,13.5335,13.6724,451700.0
2010-07-06 12:00:00,15.74,15.75,15.6,15.6,127100.0,13.6637,13.6724,13.5422,13.5422,127100.0
2010-07-06 12:30:00,15.6,15.61,15.53,15.56,177500.0,13.5422,13.5509,13.4814,13.5075,177500.0
2010-07-06 13:00:00,15.56,15.57,15.51,15.57,85900.0,13.5075,13.5162,13.4641,13.5162,85900.0
2010-07-06 13:30:00,15.57,15.57,15.44,15.47,153500.0,13.5162,13.5162,13.4033,13.4294,153500.0
2010-07-06 14:00:00,15.47,15.49,15.42,15.46,129100.0,13.4294,13.4467,13.3859,13.4207,129100.0
2010-07-06 14:30:00,15.45,15.52,15.45,15.47,185800.0,13.412,13.4728,13.412,13.4294,185800.0
2010-07-06 15:00:00,15.48,15.49,15.38,15.44,323700.0,13.438,13.4467,13.3512,13.4033,323700.0
2010-07-06 15:30:00,15.44,15.59,15.44,15.59,763100.0,13.4033,13.5335,13.4033,13.5335,763100.0
2010-07-07 09:30:00,15.56,15.71,15.56,15.7,117100.0,13.5075,13.6377,13.5075,13.629,117100.0
2010-07-07 10:00:00,15.71,15.79,15.71,15.77,97600.0,13.6377,13.7071,13.6377,13.6898,97600.0
2010-07-07 10:30:00,15.77,15.92,15.76,15.87,105400.0,13.6898,13.82,13.6811,13.7766,105400.0
2010-07-07 11:00:00,15.87,15.87,15.77,15.79,101800.0,13.7766,13.7766,13.6898,13.7071,101800.0
2010-07-07 11:30:00,15.8,15.86,15.76,15.83,90200.0,13.7158,13.7679,13.6811,13.7419,90200.0
2010-07-07 12:00:00,15.83,15.88,15.82,15.88,70700.0,13.7419,13.7853,13.7332,13.7853,70700.0
2010-07-07 12:30:00,15.88,15.97,15.87,15.95,103100.0,13.7853,13.8634,13.7766,13.846,103100.0
2010-07-07 13:00:00,15.95,16.02,15.92,16.0,153500.0,13.846,13.9068,13.82,13.8894,153500.0
2010-07-07 13:30:00,16.0,16.0,15.92,15.95,155700.0,13.8894,13.8894,13.82,13.846,155700.0
2010-07-07 14:00:00,15.96,15.97,15.94,15.95,76100.0,13.8547,13.8634,13.8374,13.846,76100.0
2010-07-07 14:30:00,15.95,16.0,15.94,16.0,73200.0,13.846,13.8894,13.8374,13.8894,73200.0
2010-07-07 15:00:00,16.0,16.06,15.96,16.04,111500.0,13.8894,13.9415,13.8547,13.9242,111500.0
2010-07-07 15:30:00,16.04,16.06,16.0,16.05,662300.0,13.9242,13.9415,13.8894,13.9328,662300.0
2010-07-08 09:30:00,16.13,16.23,16.05,16.06,145100.0,14.0023,14.0891,13.9328,13.9415,145100.0
2010-07-08 10:00:00,16.06,16.1,15.98,15.98,242500.0,13.9415,13.9762,13.8721,13.8721,242500.0
2010-07-08 10:30:00,15.98,16.01,15.96,15.98,94400.0,13.8721,13.8981,13.8547,13.8721,94400.0
2010-07-08 11:00:00,15.98,16.0,15.9,16.0,110900.0,13.8721,13.8894,13.8026,13.8894,110900.0
2010-07-08 11:30:00,16.0,16.03,15.91,15.93,108000.0,13.8894,13.9155,13.8113,13.8287,108000.0
2010-07-08 12:00:00,15.93,15.94,15.88,15.9,68600.0,13.8287,13.8374,13.7853,13.8026,68600.0
2010-07-08 12:30:00,15.9,15.91,15.89,15.89,53100.0,13.8026,13.8113,13.7939,13.7939,53100.0
2010-07-08 13:00:00,15.9,15.94,15.89,15.94,40600.0,13.8026,13.8374,13.7939,13.8374,40600.0
2010-07-08 13:30:00,15.93,15.96,15.82,15.83,155100.0,13.8287,13.8547,13.7332,13.7419,155100.0
2010-07-08 14:00:00,15.82,15.89,15.82,15.86,128900.0,13.7332,13.7939,13.7332,13.7679,128900.0
2010-07-08 14:30:00,15.86,15.93,15.86,15.93,64800.0,13.7679,13.8287,13.7679,13.8287,64800.0
2010-07-08 15:00:00,15.92,15.96,15.9,15.95,149800.0,13.82,13.8547,13.8026,13.846,149800.0
2010-07-08 15:30:00,15.95,16.05,15.94,16.04,510400.0,13.846,13.9328,13.8374,13.9242,510400.0
2010-07-09 09:30:00,16.07,16.07,15.9,15.92,115300.0,13.9502,13.9502,13.8026,13.82,115300.0
2010-07-09 10:00:00,15.92,15.97,15.92,15.96,81700.0,13.82,13.8634,13.82,13.8547,81700.0
2010-07-09 10:30:00,15.96,16.01,15.93,15.93,73200.0,13.8547,13.8981,13.8287,13.8287,73200.0
2010-07-09 11:00:00,15.93,15.94,15.88,15.9,65400.0,13.8287,13.8374,13.7853,13.8026,65400.0
2010-07-09 11:30:00,15.89,15.95,15.89,15.93,99800.0,13.7939,13.846,13.7939,13.8287,99800.0
2010-07-09 12:00:00,15.93,15.94,15.92,15.94,30000.0,13.8287,13.8374,13.82,13.8374,30000.0
2010-07-09 12:30:00,15.94,15.98,15.92,15.97,57100.0,13.8374,13.8721,13.82,13.8634,57100.0
2010-07-09 13:00:00,15.97,15.98,15.96,15.97,23900.0,13.8634,13.8721,13.8547,13.8634,23900.0
2010-07-09 13:30:00,15.97,15.97,15.93,15.95,61500.0,13.8634,13.8634,13.8287,13.846,61500.0
2010-07-09 14:00:00,15.95,15.99,15.94,15.97,72700.0,13.846,13.8808,13.8374,13.8634,72700.0
2010-07-09 14:30:00,15.97,16.01,15.97,16.01,77800.0,13.8634,13.8981,13.8634,13.8981,77800.0
2010-07-09 15:00:00,16.01,16.05,15.94,15.95,218700.0,13.8981,13.9328,13.8374,13.846,218700.0
2010-07-09 15:30:00,15.96,16.07,15.95,16.05,399000.0,13.8547,13.9502,13.846,13.9328,399000.0
2010-07-12 09:30:00,16.01,16.12,15.97,16.11,34100.0,13.8981,13.9936,13.8634,13.9849,34100.0
2010-07-12 10:00:00,16.11,16.14,16.06,16.11,61700.0,13.9849,14.011,13.9415,13.9849,61700.0
2010-07-12 10:30:00,16.1,16.15,16.09,16.13,153600.0,13.9762,14.0197,13.9676,14.0023,153600.0
2010-07-12 11:00:00,16.13,16.13,16.04,16.08,42300.0,14.0023,14.0023,13.9242,13.9589,42300.0
2010-07-12 11:30:00,16.08,16.09,16.03,16.03,27100.0,13.9589,13.9676,13.9155,13.9155,27100.0
2010-07-12 12:00:00,16.03,16.09,16.03,16.07,33300.0,13.9155,13.9676,13.9155,13.9502,33300.0
2010-07-12 12:30:00,16.07,16.11,16.03,16.03,42100.0,13.9502,13.9849,13.9155,13.9155,42100.0
2010-07-12 13:00:00,16.02,16.08,16.01,16.07,33000.0,13.9068,13.9589,13.8981,13.9502,33000.0
2010-07-12 13:30:00,16.08,16.09,16.03,16.06,62200.0,13.9589,13.9676,13.9155,13.9415,62200.0
2010-07-12 14:00:00,16.06,16.07,16.01,16.01,42500.0,13.9415,13.9502,13.8981,13.8981,42500.0
2010-07-12 14:30:00,16.01,16.06,16.01,16.05,44900.0,13.8981,13.9415,13.8981,13.9328,44900.0
2010-07-12 15:00:00,16.06,16.07,16.03,16.06,63700.0,13.9415,13.9502,13.9155,13.9415,63700.0
2010-07-12 15:30:00,16.06,16.09,16.05,16.08,201400.0,13.9415,13.9676,13.9328,13.9589,201400.0
2010-07-13 09:30:00,16.2,16.31,16.19,16.31,98100.0,14.0631,14.1585,14.0544,14.1585,98100.0
2010-07-13 10:00:00,16.32,16.4,16.32,16.32,83900.0,14.1672,14.2367,14.1672,14.1672,83900.0
2010-07-13 10:30:00,16.32,16.32,16.28,16.28,123100.0,14.1672,14.1672,14.1325,14.1325,123100.0
2010-07-13 11:00:00,16.28,16.31,16.28,16.3,64300.0,14.1325,14.1585,14.1325,14.1499,64300.0
2010-07-13 11:30:00,16.3,16.37,16.3,16.34,58800.0,14.1499,14.2106,14.1499,14.1846,58800.0
2010-07-13 12:00:00,16.33,16.39,16.33,16.37,55700.0,14.1759,14.228,14.1759,14.2106,55700.0
2010-07-13 12:30:00,16.36,16.37,16.28,16.28,60800.0,14.202,14.2106,14.1325,14.1325,60800.0
2010-07-13 13:00:00,16.29,16.31,16.23,16.23,64100.0,14.1412,14.1585,14.0891,14.0891,64100.0
2010-07-13 13:30:00,16.24,16.26,16.15,16.17,96100.0,14.0978,14.1151,14.0197,14.037,96100.0
2010-07-13 14:00:00,16.17,16.23,16.16,16.21,124900.0,14.037,14.0891,14.0283,14.0717,124900.0
2010-07-13 14:30:00,16.21,16.28,16.2,16.28,64700.0,14.0717,14.1325,14.0631,14.1325,64700.0
2010-07-13 15:00:00,16.28,16.35,16.28,16.35,75500.0,14.1325,14.1933,14.1325,14.1933,75500.0
2010-07-13 15:30:00,16.35,16.37,16.33,16.35,399100.0,14.1933,14.2106,14.1759,14.1933,399100.0
2010-07-14 09:30:00,16.3,16.37,16.21,16.29,81400.0,14.1499,14.2106,14.0717,14.1412,81400.0
2010-07-14 10:00:00,16.29,16.37,16.26,16.33,64900.0,14.1412,14.2106,14.1151,14.1759,64900.0
2010-07-14 10:30:00,16.34,16.39,16.33,16.38,48000.0,14.1846,14.228,14.1759,14.2193,48000.0
2010-07-14 11:00:00,16.38,16.44,16.37,16.42,67200.0,14.2193,14.2714,14.2106,14.254,67200.0
2010-07-14 11:30:00,16.42,16.44,16.42,16.43,51700.0,14.254,14.2714,14.254,14.2627,51700.0
2010-07-14 12:00:00,16.43,16.43,16.4,16.42,33400.0,14.2627,14.2627,14.2367,14.254,33400.0
2010-07-14 12:30:00,16.42,16.43,16.4,16.41,32700.0,14.254,14.2627,14.2367,14.2454,32700.0
2010-07-14 13:00:00,16.4,16.43,16.4,16.41,32400.0,14.2367,14.2627,14.2367,14.2454,32400.0
2010-07-14 13:30:00,16.4,16.41,16.35,16.37,58600.0,14.2367,14.2454,14.1933,14.2106,58600.0
2010-07-14 14:00:00,16.36,16.38,16.28,16.28,109500.0,14.202,14.2193,14.1325,14.1325,109500.0
2010-07-14 14:30:00,16.29,16.31,16.27,16.3,66300.0,14.1412,14.1585,14.1238,14.1499,66300.0
2010-07-14 15:00:00,16.31,16.35,16.28,16.33,74800.0,14.1585,14.1933,14.1325,14.1759,74800.0
2010-07-14 15:30:00,16.32,16.37,16.28,16.36,185000.0,14.1672,14.2106,14.1325,14.202,185000.0
2010-07-15 09:30:00,16.34,16.37,16.28,16.36,44800.0,14.1846,14.2106,14.1325,14.202,44800.0
2010-07-15 10:00:00,16.35,16.35,16.15,16.22,92500.0,14.1933,14.1933,14.0197,14.0804,92500.0
2010-07-15 10:30:00,16.22,16.28,16.17,16.22,79300.0,14.0804,14.1325,14.037,14.0804,79300.0
2010-07-15 11:00:00,16.22,16.3,16.22,16.3,31300.0,14.0804,14.1499,14.0804,14.1499,31300.0
2010-07-15 11:30:00,16.3,16.3,16.23,16.27,55200.0,14.1499,14.1499,14.0891,14.1238,55200.0
2010-07-15 12:00:00,16.27,16.29,16.25,16.28,114000.0,14.1238,14.1412,14.1065,14.1325,114000.0
2010-07-15 12:30:00,16.28,16.36,16.28,16.34,111300.0,14.1325,14.202,14.1325,14.1846,111300.0
2010-07-15 13:00:00,16.33,16.41,16.33,16.4,126400.0,14.1759,14.2454,14.1759,14.2367,126400.0
2010-07-15 13:30:00,16.39,16.41,16.37,16.41,44200.0,14.228,14.2454,14.2106,14.2454,44200.0
2010-07-15 14:00:00,16.41,16.44,16.41,16.43,87200.0,14.2454,14.2714,14.2454,14.2627,87200.0
2010-07-15 14:30:00,16.44,16.45,16.39,16.39,58800.0,14.2714,14.2801,14.228,14.228,58800.0
2010-07-15 15:00:00,16.39,16.4,16.32,16.4,112600.0,14.228,14.2367,14.1672,14.2367,112600.0
2010-07-15 15:30:00,16.4,16.52,16.38,16.47,369500.0,14.2367,14.3408,14.2193,14.2974,369500.0
2010-07-16 09:30:00,16.39,16.44,16.28,16.34,213200.0,14.228,14.2714,14.1325,14.1846,213200.0
2010-07-16 10:00:00,16.33,16.34,16.26,16.29,126000.0,14.1759,14.1846,14.1151,14.1412,126000.0
2010-07-16 10:30:00,16.29,16.44,16.27,16.43,92800.0,14.1412,14.2714,14.1238,14.2627,92800.0
2010-07-16 11:00:00,16.43,16.44,16.32,16.37,55500.0,14.2627,14.2714,14.1672,14.2106,55500.0
2010-07-16 11:30:00,16.38,16.42,16.32,16.38,168400.0,14.2193,14.254,14.1672,14.2193,168400.0
2010-07-16 12:00:00,16.38,16.38,16.2,16.23,103400.0,14.2193,14.2193,14.0631,14.0891,103400.0
2010-07-16 12:30:00,16.24,16.29,16.22,16.28,75800.0,14.0978,14.1412,14.0804,14.1325,75800.0
2010-07-16 13:00:00,16.27,16.36,16.27,16.35,134200.0,14.1238,14.202,14.1238,14.1933,134200.0
2010-07-16 13:30:00,16.35,16.4,16.29,16.33,192500.0,14.1933,14.2367,14.1412,14.1759,192500.0
2010-07-16 14:00:00,16.34,16.39,16.3,16.3,122000.0,14.1846,14.228,14.1499,14.1499,122000.0
2010-07-16 14:30:00,16.3,16.38,16.27,16.31,235900.0,14.1499,14.2193,14.1238,14.1585,235900.0
2010-07-16 15:00:00,16.3,16.33,16.23,16.26,248200.0,14.1499,14.1759,14.0891,14.1151,248200.0
2010-07-16 15:30:00,16.27,16.35,16.27,16.32,533400.0,14.1238,14.1933,14.1238,14.1672,533400.0
2010-07-19 09:30:00,16.4,16.43,16.31,16.37,124500.0,14.2367,14.2627,14.1585,14.2106,124500.0
2010-07-19 10:00:00,16.37,16.38,16.31,16.31,94900.0,14.2106,14.2193,14.1585,14.1585,94900.0
2010-07-19 10:30:00,16.3,16.35,16.3,16.34,84500.0,14.1499,14.1933,14.1499,14.1846,84500.0
2010-07-19 11:00:00,16.34,16.42,16.33,16.42,95900.0,14.1846,14.254,14.1759,14.254,95900.0
2010-07-19 11:30:00,16.41,16.45,16.41,16.42,102700.0,14.2454,14.2801,14.2454,14.254,102700.0
2010-07-19 12:00:00,16.42,16.46,16.41,16.45,97900.0,14.254,14.2888,14.2454,14.2801,97900.0
2010-07-19 12:30:00,16.46,16.48,16.44,16.45,77600.0,14.2888,14.3061,14.2714,14.2801,77600.0
2010-07-19 13:00:00,16.45,16.47,16.43,16.45,139900.0,14.2801,14.2974,14.2627,14.2801,139900.0
2010-07-19 13:30:00,16.45,16.46,16.38,16.41,119500.0,14.2801,14.2888,14.2193,14.2454,119500.0
2010-07-19 14:00:00,16.41,16.47,16.4,16.46,142500.0,14.2454,14.2974,14.2367,14.2888,142500.0
2010-07-19 14:30:00,16.46,16.51,16.46,16.49,141900.0,14.2888,14.3322,14.2888,14.3148,141900.0
2010-07-19 15:00:00,16.49,16.52,16.49,16.49,276400.0,14.3148,14.3408,14.3148,14.3148,276400.0
2010-07-19 15:30:00,16.49,16.51,16.44,16.5,494400.0,14.3148,14.3322,14.2714,14.3235,494400.0
2010-07-20 09:30:00,16.32,16.43,16.29,16.38,91900.0,14.1672,14.2627,14.1412,14.2193,91900.0
2010-07-20 10:00:00,16.37,16.41,16.29,16.4,153300.0,14.2106,14.2454,14.1412,14.2367,153300.0
2010-07-20 10:30:00,16.41,16.43,16.35,16.35,116600.0,14.2454,14.2627,14.1933,14.1933,116600.0
2010-07-20 11:00:00,16.35,16.45,16.35,16.45,42000.0,14.1933,14.2801,14.1933,14.2801,42000.0
2010-07-20 11:30:00,16.44,16.46,16.41,16.46,51800.0,14.2714,14.2888,14.2454,14.2888,51800.0
2010-07-20 12:00:00,16.45,16.47,16.43,16.45,67600.0,14.2801,14.2974,14.2627,14.2801,67600.0
2010-07-20 12:30:00,16.45,16.56,16.45,16.55,61500.0,14.2801,14.3756,14.2801,14.3669,61500.0
2010-07-20 13:00:00,16.55,16.56,16.52,16.52,30400.0,14.3669,14.3756,14.3408,14.3408,30400.0
2010-07-20 13:30:00,16.52,16.68,16.52,16.68,65700.0,14.3408,14.4797,14.3408,14.4797,65700.0
2010-07-20 14:00:00,16.68,16.69,16.66,16.67,108600.0,14.4797,14.4884,14.4624,14.4711,108600.0
2010-07-20 14:30:00,16.67,16.67,16.55,16.55,207300.0,14.4711,14.4711,14.3669,14.3669,207300.0
2010-07-20 15:00:00,16.55,16.68,16.55,16.66,146700.0,14.3669,14.4797,14.3669,14.4624,146700.0
2010-07-20 15:30:00,16.66,16.74,16.66,16.73,270000.0,14.4624,14.5318,14.4624,14.5231,270000.0
2010-07-21 09:30:00,16.82,16.82,16.67,16.73,68500.0,14.6013,14.6013,14.4711,14.5231,68500.0
2010-07-21 10:00:00,16.74,16.78,16.7,16.75,91300.0,14.5318,14.5665,14.4971,14.5405,91300.0
2010-07-21 10:30:00,16.74,16.75,16.67,16.68,70100.0,14.5318,14.5405,14.4711,14.4797,70100.0
2010-07-21 11:00:00,16.68,16.71,16.63,16.68,43900.0,14.4797,14.5058,14.4363,14.4797,43900.0
2010-07-21 11:30:00,16.68,16.69,16.62,16.64,80300.0,14.4797,14.4884,14.4277,14.445,80300.0
2010-07-21 12:00:00,16.64,16.7,16.64,16.67,55900.0,14.445,14.4971,14.445,14.4711,55900.0
2010-07-21 12:30:00,16.67,16.69,16.64,16.66,34900.0,14.4711,14.4884,14.445,14.4624,34900.0
2010-07-21 13:00:00,16.66,16.67,16.65,16.65,23000.0,14.4624,14.4711,14.4537,14.4537,23000.0
2010-07-21 13:30:00,16.65,16.68,16.64,16.65,50900.0,14.4537,14.4797,14.445,14.4537,50900.0
2010-07-21 14:00:00,16.65,16.66,16.48,16.49,149600.0,14.4537,14.4624,14.3061,14.3148,149600.0
2010-07-21 14:30:00,16.48,16.5,16.37,16.39,104500.0,14.3061,14.3235,14.2106,14.228,104500.0
2010-07-21 15:00:00,16.39,16.48,16.37,16.43,108300.0,14.228,14.3061,14.2106,14.2627,108300.0
2010-07-21 15:30:00,16.44,16.53,16.41,16.53,467900.0,14.2714,14.3495,14.2454,14.3495,467900.0
2010-07-22 09:30:00,16.72,16.81,16.63,16.81,68400.0,14.5145,14.5926,14.4363,14.5926,68400.0
2010-07-22 10:00:00,16.81,16.89,16.81,16.89,91500.0,14.5926,14.662,14.5926,14.662,91500.0
2010-07-22 10:30:00,16.89,16.91,16.83,16.84,99500.0,14.662,14.6794,14.61,14.6186,99500.0
2010-07-22 11:00:00,16.84,16.86,16.8,16.83,80000.0,14.6186,14.636,14.5839,14.61,80000.0
2010-07-22 11:30:00,16.83,16.83,16.74,16.75,60400.0,14.61,14.61,14.5318,14.5405,60400.0
2010-07-22 12:00:00,16.75,16.77,16.73,16.76,52200.0,14.5405,14.5579,14.5231,14.5492,52200.0
2010-07-22 12:30:00,16.76,16.82,16.75,16.82,17200.0,14.5492,14.6013,14.5405,14.6013,17200.0
2010-07-22 13:00:00,16.82,16.84,16.81,16.83,51100.0,14.6013,14.6186,14.5926,14.61,51100.0
2010-07-22 13:30:00,16.83,16.83,16.75,16.78,52500.0,14.61,14.61,14.5405,14.5665,52500.0
2010-07-22 14:00:00,16.78,16.84,16.78,16.84,78400.0,14.5665,14.6186,14.5665,14.6186,78400.0
2010-07-22 14:30:00,16.84,16.84,16.79,16.82,90000.0,14.6186,14.6186,14.5752,14.6013,90000.0
2010-07-22 15:00:00,16.83,16.86,16.79,16.84,101900.0,14.61,14.636,14.5752,14.6186,101900.0
2010-07-22 15:30:00,16.85,16.87,16.76,16.86,297400.0,14.6273,14.6447,14.5492,14.636,297400.0
2010-07-23 09:30:00,16.86,16.92,16.8,16.82,50000.0,14.636,14.6881,14.5839,14.6013,50000.0
2010-07-23 10:00:00,16.84,16.92,16.82,16.91,67200.0,14.6186,14.6881,14.6013,14.6794,67200.0
2010-07-23 10:30:00,16.92,16.96,16.87,16.88,67600.0,14.6881,14.7228,14.6447,14.6534,67600.0
2010-07-23 11:00:00,16.88,16.93,16.88,16.92,53200.0,14.6534,14.6968,14.6534,14.6881,53200.0
2010-07-23 11:30:00,16.92,16.98,16.92,16.94,56500.0,14.6881,14.7402,14.6881,14.7054,56500.0
2010-07-23 12:00:00,16.95,16.99,16.89,16.91,95500.0,14.7141,14.7488,14.662,14.6794,95500.0
2010-07-23 12:30:00,16.91,16.91,16.84,16.88,35900.0,14.6794,14.6794,14.6186,14.6534,35900.0
2010-07-23 13:00:00,16.88,16.99,16.86,16.99,50200.0,14.6534,14.7488,14.636,14.7488,50200.0
2010-07-23 13:30:00,16.98,16.99,16.95,16.98,47300.0,14.7402,14.7488,14.7141,14.7402,47300.0
2010-07-23 14:00:00,16.98,17.0,16.97,16.98,48200.0,14.7402,14.7575,14.7315,14.7402,48200.0
2010-07-23 14:30:00,16.99,17.02,16.97,17.0,67800.0,14.7488,14.7749,14.7315,14.7575,67800.0
2010-07-23 15:00:00,17.0,17.01,16.96,17.0,85100.0,14.7575,14.7662,14.7228,14.7575,85100.0
2010-07-23 15:30:00,16.99,17.06,16.92,17.05,273300.0,14.7488,14.8096,14.6881,14.8009,273300.0
2010-07-26 09:30:00,17.05,17.08,16.95,17.05,54400.0,14.8009,14.827,14.7141,14.8009,54400.0
2010-07-26 10:00:00,17.05,17.16,17.04,17.13,190100.0,14.8009,14.8964,14.7923,14.8704,190100.0
2010-07-26 10:30:00,17.13,17.13,17.08,17.1,203700.0,14.8704,14.8704,14.827,14.8443,203700.0
2010-07-26 11:00:00,17.1,17.18,17.08,17.18,77900.0,14.8443,14.9138,14.827,14.9138,77900.0
2010-07-26 11:30:00,17.18,17.21,17.17,17.2,71300.0,14.9138,14.9398,14.9051,14.9311,71300.0
2010-07-26 12:00:00,17.2,17.21,17.19,17.2,40600.0,14.9311,14.9398,14.9225,14.9311,40600.0
2010-07-26 12:30:00,17.19,17.2,17.17,17.18,51600.0,14.9225,14.9311,14.9051,14.9138,51600.0
2010-07-26 13:00:00,17.18,17.19,17.16,17.17,48500.0,14.9138,14.9225,14.8964,14.9051,48500.0
2010-07-26 13:30:00,17.17,17.21,17.15,17.18,62400.0,14.9051,14.9398,14.8877,14.9138,62400.0
2010-07-26 14:00:00,17.18,17.19,17.14,17.14,55900.0,14.9138,14.9225,14.8791,14.8791,55900.0
2010-07-26 14:30:00,17.15,17.19,17.12,17.15,89100.0,14.8877,14.9225,14.8617,14.8877,89100.0
2010-07-26 15:00:00,17.14,17.16,17.08,17.11,237500.0,14.8791,14.8964,14.827,14.853,237500.0
2010-07-26 15:30:00,17.11,17.22,17.09,17.2,296100.0,14.853,14.9485,14.8357,14.9311,296100.0
2010-07-27 09:30:00,16.97,17.23,16.97,17.17,96800.0,14.7315,14.9572,14.7315,14.9051,96800.0
2010-07-27 10:00:00,17.16,17.24,17.11,17.16,85100.0,14.8964,14.9659,14.853,14.8964,85100.0
2010-07-27 10:30:00,17.16,17.22,17.16,17.21,86100.0,14.8964,14.9485,14.8964,14.9398,86100.0
2010-07-27 11:00:00,17.21,17.23,17.19,17.21,84400.0,14.9398,14.9572,14.9225,14.9398,84400.0
2010-07-27 11:30:00,17.22,17.26,17.21,17.25,68700.0,14.9485,14.9832,14.9398,14.9746,68700.0
2010-07-27 12:00:00,17.25,17.26,17.25,17.26,76400.0,14.9746,14.9832,14.9746,14.9832,76400.0
2010-07-27 12:30:00,17.25,17.26,17.25,17.26,79400.0,14.9746,14.9832,14.9746,14.9832,79400.0
2010-07-27 13:00:00,17.25,17.31,17.25,17.29,134700.0,14.9746,15.0266,14.9746,15.0093,134700.0
2010-07-27 13:30:00,17.29,17.32,17.26,17.31,68800.0,15.0093,15.0353,14.9832,15.0266,68800.0
2010-07-27 14:00:00,17.32,17.32,17.28,17.32,76400.0,15.0353,15.0353,15.0006,15.0353,76400.0
2010-07-27 14:30:00,17.31,17.32,17.28,17.29,118400.0,15.0266,15.0353,15.0006,15.0093,118400.0
2010-07-27 15:00:00,17.29,17.32,17.28,17.31,126400.0,15.0093,15.0353,15.0006,15.0266,126400.0
2010-07-27 15:30:00,17.3,17.32,17.3,17.31,287200.0,15.018,15.0353,15.018,15.0266,287200.0
2010-07-28 09:30:00,17.3,17.3,17.1,17.17,52100.0,15.018,15.018,14.8443,14.9051,52100.0
2010-07-28 10:00:00,17.17,17.22,17.15,17.19,44600.0,14.9051,14.9485,14.8877,14.9225,44600.0
2010-07-28 10:30:00,17.18,17.18,17.12,17.13,71800.0,14.9138,14.9138,14.8617,14.8704,71800.0
2010-07-28 11:00:00,17.13,17.14,17.04,17.14,83700.0,14.8704,14.8791,14.7923,14.8791,83700.0
2010-07-28 11:30:00,17.13,17.17,17.12,17.14,30700.0,14.8704,14.9051,14.8617,14.8791,30700.0
2010-07-28 12:00:00,17.14,17.2,17.13,17.2,25200.0,14.8791,14.9311,14.8704,14.9311,25200.0
2010-07-28 12:30:00,17.2,17.2,17.18,17.2,24400.0,14.9311,14.9311,14.9138,14.9311,24400.0
2010-07-28 13:00:00,17.2,17.21,17.15,17.16,26800.0,14.9311,14.9398,14.8877,14.8964,26800.0
2010-07-28 13:30:00,17.15,17.17,17.12,17.16,41500.0,14.8877,14.9051,14.8617,14.8964,41500.0
2010-07-28 14:00:00,17.16,17.16,17.07,17.1,58500.0,14.8964,14.8964,14.8183,14.8443,58500.0
2010-07-28 14:30:00,17.09,17.11,17.05,17.06,47000.0,14.8357,14.853,14.8009,14.8096,47000.0
2010-07-28 15:00:00,17.07,17.07,17.0,17.03,88300.0,14.8183,14.8183,14.7575,14.7836,88300.0
2010-07-28 15:30:00,17.02,17.09,17.02,17.08,223900.0,14.7749,14.8357,14.7749,14.827,223900.0
2010-07-29 09:30:00,17.16,17.17,17.1,17.11,41100.0,14.8964,14.9051,14.8443,14.853,41100.0
2010-07-29 10:00:00,17.11,17.12,17.02,17.05,38200.0,14.853,14.8617,14.7749,14.8009,38200.0
2010-07-29 10:30:00,17.05,17.1,17.03,17.07,51200.0,14.8009,14.8443,14.7836,14.8183,51200.0
2010-07-29 11:00:00,17.07,17.07,16.86,16.86,48200.0,14.8183,14.8183,14.636,14.636,48200.0
2010-07-29 11:30:00,16.86,16.89,16.8,16.87,37000.0,14.636,14.662,14.5839,14.6447,37000.0
2010-07-29 12:00:00,16.86,16.96,16.84,16.96,60800.0,14.636,14.7228,14.6186,14.7228,60800.0
2010-07-29 12:30:00,16.95,16.98,16.91,16.98,54100.0,14.7141,14.7402,14.6794,14.7402,54100.0
2010-07-29 13:00:00,16.98,17.04,16.96,17.01,84900.0,14.7402,14.7923,14.7228,14.7662,84900.0
2010-07-29 13:30:00,17.01,17.07,16.99,17.05,75900.0,14.7662,14.8183,14.7488,14.8009,75900.0
2010-07-29 14:00:00,17.04,17.06,16.99,17.06,44500.0,14.7923,14.8096,14.7488,14.8096,44500.0
2010-07-29 14:30:00,17.06,17.12,17.04,17.11,54900.0,14.8096,14.8617,14.7923,14.853,54900.0
2010-07-29 15:00:00,17.1,17.15,17.08,17.12,91000.0,14.8443,14.8877,14.827,14.8617,91000.0
2010-07-29 15:30:00,17.12,17.13,17.05,17.08,344800.0,14.8617,14.8704,14.8009,14.827,344800.0
2010-07-30 09:30:00,16.88,16.97,16.75,16.9,74600.0,14.6534,14.7315,14.5405,14.6707,74600.0
2010-07-30 10:00:00,16.92,17.01,16.91,16.93,54600.0,14.6881,14.7662,14.6794,14.6968,54600.0
2010-07-30 10:30:00,16.94,17.02,16.94,17.0,67800.0,14.7054,14.7749,14.7054,14.7575,67800.0
2010-07-30 11:00:00,16.99,17.01,16.97,17.0,83300.0,14.7488,14.7662,14.7315,14.7575,83300.0
2010-07-30 11:30:00,17.0,17.05,17.0,17.03,133300.0,14.7575,14.8009,14.7575,14.7836,133300.0
2010-07-30 12:00:00,17.04,17.05,17.01,17.03,48300.0,14.7923,14.8009,14.7662,14.7836,48300.0
2010-07-30 12:30:00,17.03,17.03,16.99,17.0,28400.0,14.7836,14.7836,14.7488,14.7575,28400.0
2010-07-30 13:00:00,17.01,17.01,16.95,16.95,31000.0,14.7662,14.7662,14.7141,14.7141,31000.0
2010-07-30 13:30:00,16.96,16.97,16.93,16.93,36500.0,14.7228,14.7315,14.6968,14.6968,36500.0
2010-07-30 14:00:00,16.93,17.06,16.93,17.06,53900.0,14.6968,14.8096,14.6968,14.8096,53900.0
2010-07-30 14:30:00,17.05,17.07,17.05,17.06,35900.0,14.8009,14.8183,14.8009,14.8096,35900.0
2010-07-30 15:00:00,17.07,17.14,17.04,17.11,120800.0,14.8183,14.8791,14.7923,14.853,120800.0
2010-07-30 15:30:00,17.12,17.13,17.04,17.04,342300.0,14.8617,14.8704,14.7923,14.7923,342300.0
2010-08-02 09:30:00,17.25,17.37,17.24,17.26,86900.0,14.9746,15.0787,14.9659,14.9832,86900.0
2010-08-02 10:00:00,17.27,17.33,17.25,17.33,105300.0,14.9919,15.044,14.9746,15.044,105300.0
2010-08-02 10:30:00,17.33,17.35,17.32,17.34,48400.0,15.044,15.0614,15.0353,15.0527,48400.0
2010-08-02 11:00:00,17.33,17.35,17.31,17.32,45000.0,15.044,15.0614,15.0266,15.0353,45000.0
2010-08-02 11:30:00,17.31,17.37,17.27,17.28,88800.0,15.0266,15.0787,14.9919,15.0006,88800.0
2010-08-02 12:00:00,17.28,17.3,17.28,17.3,19500.0,15.0006,15.018,15.0006,15.018,19500.0
2010-08-02 12:30:00,17.3,17.39,17.29,17.39,62000.0,15.018,15.0961,15.0093,15.0961,62000.0
2010-08-02 13:00:00,17.38,17.39,17.37,17.38,27300.0,15.0874,15.0961,15.0787,15.0874,27300.0
2010-08-02 13:30:00,17.38,17.38,17.33,17.35,48400.0,15.0874,15.0874,15.044,15.0614,48400.0
2010-08-02 14:00:00,17.35,17.37,17.3,17.31,101400.0,15.0614,15.0787,15.018,15.0266,101400.0
2010-08-02 14:30:00,17.31,17.37,17.3,17.35,55900.0,15.0266,15.0787,15.018,15.0614,55900.0
2010-08-02 15:00:00,17.36,17.38,17.35,17.37,43700.0,15.07,15.0874,15.0614,15.0787,43700.0
2010-08-02 15:30:00,17.37,17.43,17.36,17.41,245400.0,15.0787,15.1308,15.07,15.1134,245400.0
2010-08-03 09:30:00,17.32,17.41,17.26,17.31,49100.0,15.0353,15.1134,14.9832,15.0266,49100.0
2010-08-03 10:00:00,17.3,17.31,17.18,17.18,71100.0,15.018,15.0266,14.9138,14.9138,71100.0
2010-08-03 10:30:00,17.18,17.29,17.18,17.28,53500.0,14.9138,15.0093,14.9138,15.0006,53500.0
2010-08-03 11:00:00,17.28,17.36,17.27,17.34,55800.0,15.0006,15.07,14.9919,15.0527,55800.0
2010-08-03 11:30:00,17.34,17.39,17.33,17.37,24900.0,15.0527,15.0961,15.044,15.0787,24900.0
2010-08-03 12:00:00,17.37,17.37,17.3,17.3,26100.0,15.0787,15.0787,15.018,15.018,26100.0
2010-08-03 12:30:00,17.31,17.34,17.3,17.33,17500.0,15.0266,15.0527,15.018,15.044,17500.0
2010-08-03 13:00:00,17.34,17.35,17.3,17.35,29800.0,15.0527,15.0614,15.018,15.0614,29800.0
2010-08-03 13:30:00,17.34,17.37,17.34,17.37,32700.0,15.0527,15.0787,15.0527,15.0787,32700.0
2010-08-03 14:00:00,17.36,17.38,17.35,17.36,80100.0,15.07,15.0874,15.0614,15.07,80100.0
2010-08-03 14:30:00,17.36,17.37,17.33,17.36,61700.0,15.07,15.0787,15.044,15.07,61700.0
2010-08-03 15:00:00,17.36,17.36,17.3,17.33,57000.0,15.07,15.07,15.018,15.044,57000.0
2010-08-03 15:30:00,17.32,17.33,17.28,17.31,153600.0,15.0353,15.044,15.0006,15.0266,153600.0
2010-08-04 09:30:00,17.33,17.42,17.3,17.4,22900.0,15.044,15.1221,15.018,15.1048,22900.0
2010-08-04 10:00:00,17.42,17.49,17.42,17.49,212300.0,15.1221,15.1829,15.1221,15.1829,212300.0
2010-08-04 10:30:00,17.48,17.52,17.4,17.47,124900.0,15.1742,15.2089,15.1048,15.1655,124900.0
2010-08-04 11:00:00,17.47,17.49,17.43,17.46,27000.0,15.1655,15.1829,15.1308,15.1568,27000.0
2010-08-04 11:30:00,17.46,17.47,17.44,17.46,45800.0,15.1568,15.1655,15.1395,15.1568,45800.0
2010-08-04 12:00:00,17.46,17.47,17.46,17.47,5800.0,15.1568,15.1655,15.1568,15.1655,5800.0
2010-08-04 12:30:00,17.46,17.48,17.45,17.46,28400.0,15.1568,15.1742,15.1482,15.1568,28400.0
2010-08-04 13:00:00,17.45,17.51,17.45,17.5,72800.0,15.1482,15.2003,15.1482,15.1916,72800.0
2010-08-04 13:30:00,17.5,17.51,17.49,17.51,44000.0,15.1916,15.2003,15.1829,15.2003,44000.0
2010-08-04 14:00:00,17.5,17.53,17.48,17.48,46800.0,15.1916,15.2176,15.1742,15.1742,46800.0
2010-08-04 14:30:00,17.49,17.56,17.48,17.53,93300.0,15.1829,15.2437,15.1742,15.2176,93300.0
2010-08-04 15:00:00,17.53,17.55,17.51,17.54,57200.0,15.2176,15.235,15.2003,15.2263,57200.0
2010-08-04 15:30:00,17.54,17.56,17.5,17.53,211700.0,15.2263,15.2437,15.1916,15.2176,211700.0
2010-08-05 09:30:00,17.48,17.48,17.29,17.41,73000.0,15.1742,15.1742,15.0093,15.1134,73000.0
2010-08-05 10:00:00,17.41,17.42,17.35,17.38,43200.0,15.1134,15.1221,15.0614,15.0874,43200.0
2010-08-05 10:30:00,17.37,17.38,17.28,17.28,45300.0,15.0787,15.0874,15.0006,15.0006,45300.0
2010-08-05 11:00:00,17.28,17.32,17.28,17.29,44000.0,15.0006,15.0353,15.0006,15.0093,44000.0
2010-08-05 11:30:00,17.29,17.31,17.25,17.25,25500.0,15.0093,15.0266,14.9746,14.9746,25500.0
2010-08-05 12:00:00,17.25,17.29,17.25,17.25,30500.0,14.9746,15.0093,14.9746,14.9746,30500.0
2010-08-05 12:30:00,17.25,17.28,17.25,17.27,18500.0,14.9746,15.0006,14.9746,14.9919,18500.0
2010-08-05 13:00:00,17.28,17.29,17.25,17.25,27500.0,15.0006,15.0093,14.9746,14.9746,27500.0
2010-08-05 13:30:00,17.25,17.26,17.25,17.25,49200.0,14.9746,14.9832,14.9746,14.9746,49200.0
2010-08-05 14:00:00,17.26,17.28,17.21,17.26,67600.0,14.9832,15.0006,14.9398,14.9832,67600.0
2010-08-05 14:30:00,17.27,17.31,17.27,17.29,73500.0,14.9919,15.0266,14.9919,15.0093,73500.0
2010-08-05 15:00:00,17.3,17.31,17.26,17.26,58800.0,15.018,15.0266,14.9832,14.9832,58800.0
2010-08-05 15:30:00,17.26,17.32,17.23,17.32,282000.0,14.9832,15.0353,14.9572,15.0353,282000.0
2010-08-06 09:30:00,17.16,17.18,17.03,17.11,58200.0,14.8964,14.9138,14.7836,14.853,58200.0
2010-08-06 10:00:00,17.12,17.12,16.99,17.0,42700.0,14.8617,14.8617,14.7488,14.7575,42700.0
2010-08-06 10:30:00,17.0,17.07,16.89,16.92,90400.0,14.7575,14.8183,14.662,14.6881,90400.0
2010-08-06 11:00:00,16.91,17.05,16.91,17.01,86200.0,14.6794,14.8009,14.6794,14.7662,86200.0
2010-08-06 11:30:00,17.0,17.06,17.0,17.04,33400.0,14.7575,14.8096,14.7575,14.7923,33400.0
2010-08-06 12:00:00,17.04,17.07,17.04,17.04,37400.0,14.7923,14.8183,14.7923,14.7923,37400.0
2010-08-06 12:30:00,17.05,17.11,17.04,17.09,41700.0,14.8009,14.853,14.7923,14.8357,41700.0
2010-08-06 13:00:00,17.09,17.12,17.08,17.1,86300.0,14.8357,14.8617,14.827,14.8443,86300.0
2010-08-06 13:30:00,17.1,17.15,17.09,17.13,97800.0,14.8443,14.8877,14.8357,14.8704,97800.0
2010-08-06 14:00:00,17.12,17.16,17.11,17.15,34000.0,14.8617,14.8964,14.853,14.8877,34000.0
2010-08-06 14:30:00,17.15,17.2,17.11,17.19,47500.0,14.8877,14.9311,14.853,14.9225,47500.0
2010-08-06 15:00:00,17.2,17.24,17.17,17.22,60800.0,14.9311,14.9659,14.9051,14.9485,60800.0
2010-08-06 15:30:00,17.23,17.26,17.2,17.23,307700.0,14.9572,14.9832,14.9311,14.9572,307700.0
2010-08-09 09:30:00,17.27,17.3,17.22,17.29,23900.0,14.9919,15.018,14.9485,15.0093,23900.0
2010-08-09 10:00:00,17.28,17.31,17.26,17.26,41300.0,15.0006,15.0266,14.9832,14.9832,41300.0
2010-08-09 10:30:00,17.26,17.33,17.26,17.33,49700.0,14.9832,15.044,14.9832,15.044,49700.0
2010-08-09 11:00:00,17.33,17.36,17.32,17.35,20600.0,15.044,15.07,15.0353,15.0614,20600.0
2010-08-09 11:30:00,17.36,17.37,17.35,17.36,26000.0,15.07,15.0787,15.0614,15.07,26000.0
2010-08-09 12:00:00,17.36,17.38,17.34,17.35,32300.0,15.07,15.0874,15.0527,15.0614,32300.0
2010-08-09 12:30:00,17.35,17.36,17.35,17.35,13100.0,15.0614,15.07,15.0614,15.0614,13100.0
2010-08-09 13:00:00,17.35,17.36,17.33,17.36,23100.0,15.0614,15.07,15.044,15.07,23100.0
2010-08-09 13:30:00,17.35,17.36,17.35,17.36,10700.0,15.0614,15.07,15.0614,15.07,10700.0
2010-08-09 14:00:00,17.36,17.36,17.35,17.35,9300.0,15.07,15.07,15.0614,15.0614,9300.0
2010-08-09 14:30:00,17.35,17.38,17.35,17.36,39000.0,15.0614,15.0874,15.0614,15.07,39000.0
2010-08-09 15:00:00,17.36,17.37,17.33,17.34,47400.0,15.07,15.0787,15.044,15.0527,47400.0
2010-08-09 15:30:00,17.34,17.37,17.3,17.36,303800.0,15.0527,15.0787,15.018,15.07,303800.0
2010-08-10 09:30:00,17.21,17.3,17.08,17.15,30300.0,14.9398,15.018,14.827,14.8877,30300.0
2010-08-10 10:00:00,17.15,17.2,17.13,17.18,28100.0,14.8877,14.9311,14.8704,14.9138,28100.0
2010-08-10 10:30:00,17.17,17.21,17.16,17.18,28200.0,14.9051,14.9398,14.8964,14.9138,28200.0
2010-08-10 11:00:00,17.18,17.28,17.18,17.27,21600.0,14.9138,15.0006,14.9138,14.9919,21600.0
2010-08-10 11:30:00,17.27,17.29,17.23,17.24,29900.0,14.9919,15.0093,14.9572,14.9659,29900.0
2010-08-10 12:00:00,17.24,17.28,17.23,17.28,37200.0,14.9659,15.0006,14.9572,15.0006,37200.0
2010-08-10 12:30:00,17.27,17.29,17.26,17.29,22200.0,14.9919,15.0093,14.9832,15.0093,22200.0
2010-08-10 13:00:00,17.28,17.29,17.24,17.24,24000.0,15.0006,15.0093,14.9659,14.9659,24000.0
2010-08-10 13:30:00,17.24,17.25,17.21,17.22,20800.0,14.9659,14.9746,14.9398,14.9485,20800.0
2010-08-10 14:00:00,17.21,17.4,17.21,17.35,127600.0,14.9398,15.1048,14.9398,15.0614,127600.0
2010-08-10 14:30:00,17.35,17.42,17.35,17.39,71400.0,15.0614,15.1221,15.0614,15.0961,71400.0
2010-08-10 15:00:00,17.38,17.41,17.29,17.33,72300.0,15.0874,15.1134,15.0093,15.044,72300.0
2010-08-10 15:30:00,17.33,17.4,17.32,17.34,191900.0,15.044,15.1048,15.0353,15.0527,191900.0
2010-08-11 09:30:00,17.09,17.11,16.97,17.01,26900.0,14.8357,14.853,14.7315,14.7662,26900.0
2010-08-11 10:00:00,17.0,17.02,16.91,16.94,40200.0,14.7575,14.7749,14.6794,14.7054,40200.0
2010-08-11 10:30:00,16.94,17.01,16.9,16.98,51600.0,14.7054,14.7662,14.6707,14.7402,51600.0
2010-08-11 11:00:00,16.98,17.04,16.96,17.01,59600.0,14.7402,14.7923,14.7228,14.7662,59600.0
2010-08-11 11:30:00,17.0,17.05,16.98,17.04,49600.0,14.7575,14.8009,14.7402,14.7923,49600.0
2010-08-11 12:00:00,17.03,17.03,16.97,16.97,26100.0,14.7836,14.7836,14.7315,14.7315,26100.0
2010-08-11 12:30:00,16.97,17.01,16.91,16.92,68300.0,14.7315,14.7662,14.6794,14.6881,68300.0
2010-08-11 13:00:00,16.93,16.95,16.92,16.95,12000.0,14.6968,14.7141,14.6881,14.7141,12000.0
2010-08-11 13:30:00,16.94,16.95,16.91,16.93,25800.0,14.7054,14.7141,14.6794,14.6968,25800.0
2010-08-11 14:00:00,16.92,16.96,16.92,16.96,36300.0,14.6881,14.7228,14.6881,14.7228,36300.0
2010-08-11 14:30:00,16.95,16.96,16.86,16.89,49100.0,14.7141,14.7228,14.636,14.662,49100.0
2010-08-11 15:00:00,16.89,16.92,16.87,16.9,56900.0,14.662,14.6881,14.6447,14.6707,56900.0
2010-08-11 15:30:00,16.91,16.94,16.85,16.88,349600.0,14.6794,14.7054,14.6273,14.6534,349600.0
2010-08-12 09:30:00,16.71,16.79,16.61,16.72,75800.0,14.5058,14.5752,14.419,14.5145,75800.0
2010-08-12 10:00:00,16.73,16.78,16.67,16.73,70500.0,14.5231,14.5665,14.4711,14.5231,70500.0
2010-08-12 10:30:00,16.72,16.78,16.72,16.73,57000.0,14.5145,14.5665,14.5145,14.5231,57000.0
2010-08-12 11:00:00,16.73,16.85,16.66,16.85,111200.0,14.5231,14.6273,14.4624,14.6273,111200.0
2010-08-12 11:30:00,16.84,16.86,16.81,16.86,53500.0,14.6186,14.636,14.5926,14.636,53500.0
2010-08-12 12:00:00,16.85,16.88,16.83,16.86,50800.0,14.6273,14.6534,14.61,14.636,50800.0
2010-08-12 12:30:00,16.87,16.87,16.84,16.85,34100.0,14.6447,14.6447,14.6186,14.6273,34100.0
2010-08-12 13:00:00,16.85,16.86,16.83,16.83,39600.0,14.6273,14.636,14.61,14.61,39600.0
2010-08-12 13:30:00,16.83,16.86,16.82,16.86,58400.0,14.61,14.636,14.6013,14.636,58400.0
2010-08-12 14:00:00,16.85,16.91,16.85,16.88,65700.0,14.6273,14.6794,14.6273,14.6534,65700.0
2010-08-12 14:30:00,16.88,16.89,16.83,16.88,36700.0,14.6534,14.662,14.61,14.6534,36700.0
2010-08-12 15:00:00,16.87,16.94,16.86,16.88,79100.0,14.6447,14.7054,14.636,14.6534,79100.0
2010-08-12 15:30:00,16.88,16.92,16.83,16.89,256800.0,14.6534,14.6881,14.61,14.662,256800.0
2010-08-13 09:30:00,16.8,16.95,16.8,16.92,68100.0,14.5839,14.7141,14.5839,14.6881,68100.0
2010-08-13 10:00:00,16.91,16.96,16.9,16.91,44300.0,14.6794,14.7228,14.6707,14.6794,44300.0
2010-08-13 10:30:00,16.92,16.94,16.85,16.89,33600.0,14.6881,14.7054,14.6273,14.662,33600.0
2010-08-13 11:00:00,16.89,16.91,16.82,16.83,29100.0,14.662,14.6794,14.6013,14.61,29100.0
2010-08-13 11:30:00,16.83,16.93,16.82,16.93,58100.0,14.61,14.6968,14.6013,14.6968,58100.0
2010-08-13 12:00:00,16.92,16.93,16.89,16.89,12200.0,14.6881,14.6968,14.662,14.662,12200.0
2010-08-13 12:30:00,16.89,16.93,16.89,16.93,17100.0,14.662,14.6968,14.662,14.6968,17100.0
2010-08-13 13:00:00,16.93,16.95,16.91,16.92,19800.0,14.6968,14.7141,14.6794,14.6881,19800.0
2010-08-13 13:30:00,16.92,16.93,16.87,16.87,23600.0,14.6881,14.6968,14.6447,14.6447,23600.0
2010-08-13 14:00:00,16.87,16.88,16.86,16.86,5000.0,14.6447,14.6534,14.636,14.636,5000.0
2010-08-13 14:30:00,16.86,16.87,16.79,16.8,86200.0,14.636,14.6447,14.5752,14.5839,86200.0
2010-08-13 15:00:00,16.8,16.8,16.76,16.77,61800.0,14.5839,14.5839,14.5492,14.5579,61800.0
2010-08-13 15:30:00,16.78,16.79,16.7,16.7,284300.0,14.5665,14.5752,14.4971,14.4971,284300.0
2010-08-16 09:30:00,16.62,16.62,16.48,16.49,75500.0,14.4277,14.4277,14.3061,14.3148,75500.0
2010-08-16 10:00:00,16.49,16.58,16.47,16.52,76300.0,14.3148,14.3929,14.2974,14.3408,76300.0
2010-08-16 10:30:00,16.52,16.56,16.5,16.51,42300.0,14.3408,14.3756,14.3235,14.3322,42300.0
2010-08-16 11:00:00,16.52,16.54,16.48,16.51,57700.0,14.3408,14.3582,14.3061,14.3322,57700.0
2010-08-16 11:30:00,16.51,16.57,16.5,16.52,64900.0,14.3322,14.3842,14.3235,14.3408,64900.0
2010-08-16 12:00:00,16.52,16.53,16.49,16.52,36000.0,14.3408,14.3495,14.3148,14.3408,36000.0
2010-08-16 12:30:00,16.53,16.59,16.52,16.56,60100.0,14.3495,14.4016,14.3408,14.3756,60100.0
2010-08-16 13:00:00,16.56,16.57,16.55,16.56,16800.0,14.3756,14.3842,14.3669,14.3756,16800.0
2010-08-16 13:30:00,16.56,16.56,16.51,16.51,43400.0,14.3756,14.3756,14.3322,14.3322,43400.0
2010-08-16 14:00:00,16.52,16.54,16.49,16.49,35200.0,14.3408,14.3582,14.3148,14.3148,35200.0
2010-08-16 14:30:00,16.49,16.5,16.4,16.4,61800.0,14.3148,14.3235,14.2367,14.2367,61800.0
2010-08-16 15:00:00,16.41,16.44,16.4,16.44,142300.0,14.2454,14.2714,14.2367,14.2714,142300.0
2010-08-16 15:30:00,16.44,16.52,16.43,16.5,373300.0,14.2714,14.3408,14.2627,14.3235,373300.0
2010-08-17 09:30:00,16.57,16.78,16.55,16.76,100100.0,14.3842,14.5665,14.3669,14.5492,100100.0
2010-08-17 10:00:00,16.76,16.79,16.69,16.74,47200.0,14.5492,14.5752,14.4884,14.5318,47200.0
2010-08-17 10:30:00,16.74,16.79,16.71,16.79,59000.0,14.5318,14.5752,14.5058,14.5752,59000.0
2010-08-17 11:00:00,16.79,16.9,16.79,16.9,57400.0,14.5752,14.6707,14.5752,14.6707,57400.0
2010-08-17 11:30:00,16.9,16.94,16.86,16.92,83200.0,14.6707,14.7054,14.636,14.6881,83200.0
2010-08-17 12:00:00,16.92,16.97,16.92,16.93,31900.0,14.6881,14.7315,14.6881,14.6968,31900.0
2010-08-17 12:30:00,16.94,16.94,16.9,16.92,19000.0,14.7054,14.7054,14.6707,14.6881,19000.0
2010-08-17 13:00:00,16.92,16.94,16.9,16.92,23000.0,14.6881,14.7054,14.6707,14.6881,23000.0
2010-08-17 13:30:00,16.93,16.93,16.91,16.92,16100.0,14.6968,14.6968,14.6794,14.6881,16100.0
2010-08-17 14:00:00,16.92,16.96,16.91,16.93,60800.0,14.6881,14.7228,14.6794,14.6968,60800.0
2010-08-17 14:30:00,16.94,16.94,16.91,16.93,23400.0,14.7054,14.7054,14.6794,14.6968,23400.0
2010-08-17 15:00:00,16.94,16.94,16.91,16.92,46300.0,14.7054,14.7054,14.6794,14.6881,46300.0
2010-08-17 15:30:00,16.92,16.93,16.87,16.88,176100.0,14.6881,14.6968,14.6447,14.6534,176100.0
2010-08-18 09:30:00,16.88,16.91,16.71,16.77,52500.0,14.6534,14.6794,14.5058,14.5579,52500.0
2010-08-18 10:00:00,16.77,16.85,16.71,16.71,80200.0,14.5579,14.6273,14.5058,14.5058,80200.0
2010-08-18 10:30:00,16.71,16.72,16.64,16.64,34600.0,14.5058,14.5145,14.445,14.445,34600.0
2010-08-18 11:00:00,16.65,16.81,16.64,16.75,106300.0,14.4537,14.5926,14.445,14.5405,106300.0
2010-08-18 11:30:00,16.75,16.81,16.75,16.79,20400.0,14.5405,14.5926,14.5405,14.5752,20400.0
2010-08-18 12:00:00,16.79,16.8,16.76,16.76,8600.0,14.5752,14.5839,14.5492,14.5492,8600.0
2010-08-18 12:30:00,16.77,16.85,16.77,16.84,24300.0,14.5579,14.6273,14.5579,14.6186,24300.0
2010-08-18 13:00:00,16.84,16.91,16.84,16.91,28300.0,14.6186,14.6794,14.6186,14.6794,28300.0
2010-08-18 13:30:00,16.91,16.91,16.88,16.89,18200.0,14.6794,14.6794,14.6534,14.662,18200.0
2010-08-18 14:00:00,16.9,16.92,16.87,16.9,24000.0,14.6707,14.6881,14.6447,14.6707,24000.0
2010-08-18 14:30:00,16.9,16.9,16.87,16.87,13500.0,14.6707,14.6707,14.6447,14.6447,13500.0
2010-08-18 15:00:00,16.88,16.9,16.84,16.84,29800.0,14.6534,14.6707,14.6186,14.6186,29800.0
2010-08-18 15:30:00,16.84,16.88,16.83,16.83,234200.0,14.6186,14.6534,14.61,14.61,234200.0
2010-08-19 09:30:00,16.74,16.78,16.64,16.66,72500.0,14.5318,14.5665,14.445,14.4624,72500.0
2010-08-19 10:00:00,16.64,16.7,16.5,16.62,95100.0,14.445,14.4971,14.3235,14.4277,95100.0
2010-08-19 10:30:00,16.62,16.62,16.5,16.57,47500.0,14.4277,14.4277,14.3235,14.3842,47500.0
2010-08-19 11:00:00,16.57,16.64,16.55,16.62,61200.0,14.3842,14.445,14.3669,14.4277,61200.0
2010-08-19 11:30:00,16.62,16.64,16.55,16.64,98500.0,14.4277,14.445,14.3669,14.445,98500.0
2010-08-19 12:00:00,16.63,16.64,16.54,16.59,30100.0,14.4363,14.445,14.3582,14.4016,30100.0
2010-08-19 12:30:00,16.58,16.58,16.53,16.56,15600.0,14.3929,14.3929,14.3495,14.3756,15600.0
2010-08-19 13:00:00,16.57,16.58,16.55,16.57,16400.0,14.3842,14.3929,14.3669,14.3842,16400.0
2010-08-19 13:30:00,16.57,16.58,16.52,16.53,25300.0,14.3842,14.3929,14.3408,14.3495,25300.0
2010-08-19 14:00:00,16.53,16.65,16.49,16.6,87300.0,14.3495,14.4537,14.3148,14.4103,87300.0
2010-08-19 14:30:00,16.6,16.65,16.59,16.65,108700.0,14.4103,14.4537,14.4016,14.4537,108700.0
2010-08-19 15:00:00,16.65,16.7,16.62,16.7,63700.0,14.4537,14.4971,14.4277,14.4971,63700.0
2010-08-19 15:30:00,16.69,16.7,16.62,16.66,229000.0,14.4884,14.4971,14.4277,14.4624,229000.0
2010-08-20 09:30:00,16.54,16.72,16.53,16.55,207400.0,14.3582,14.5145,14.3495,14.3669,207400.0
2010-08-20 10:00:00,16.55,16.62,16.48,16.62,63900.0,14.3669,14.4277,14.3061,14.4277,63900.0
2010-08-20 10:30:00,16.61,16.63,16.55,16.55,48700.0,14.419,14.4363,14.3669,14.3669,48700.0
2010-08-20 11:00:00,16.56,16.57,16.49,16.53,62300.0,14.3756,14.3842,14.3148,14.3495,62300.0
2010-08-20 11:30:00,16.54,16.56,16.5,16.55,60900.0,14.3582,14.3756,14.3235,14.3669,60900.0
2010-08-20 12:00:00,16.55,16.55,16.5,16.52,24000.0,14.3669,14.3669,14.3235,14.3408,24000.0
2010-08-20 12:30:00,16.53,16.53,16.48,16.49,13900.0,14.3495,14.3495,14.3061,14.3148,13900.0
2010-08-20 13:00:00,16.5,16.57,16.49,16.56,52300.0,14.3235,14.3842,14.3148,14.3756,52300.0
2010-08-20 13:30:00,16.56,16.61,16.54,16.61,53600.0,14.3756,14.419,14.3582,14.419,53600.0
2010-08-20 14:00:00,16.6,16.6,16.56,16.58,26800.0,14.4103,14.4103,14.3756,14.3929,26800.0
2010-08-20 14:30:00,16.58,16.63,16.58,16.62,69000.0,14.3929,14.4363,14.3929,14.4277,69000.0
2010-08-20 15:00:00,16.62,16.64,16.59,16.62,62000.0,14.4277,14.445,14.4016,14.4277,62000.0
2010-08-20 15:30:00,16.62,16.66,16.59,16.65,198600.0,14.4277,14.4624,14.4016,14.4537,198600.0
2010-08-23 09:30:00,16.74,16.82,16.69,16.81,68600.0,14.5318,14.6013,14.4884,14.5926,68600.0
2010-08-23 10:00:00,16.8,16.81,16.71,16.72,26100.0,14.5839,14.5926,14.5058,14.5145,26100.0
2010-08-23 10:30:00,16.71,16.77,16.61,16.62,72000.0,14.5058,14.5579,14.419,14.4277,72000.0
2010-08-23 11:00:00,16.63,16.72,16.61,16.68,87700.0,14.4363,14.5145,14.419,14.4797,87700.0
2010-08-23 11:30:00,16.67,16.73,16.66,16.73,60800.0,14.4711,14.5231,14.4624,14.5231,60800.0
2010-08-23 12:00:00,16.72,16.73,16.72,16.72,22200.0,14.5145,14.5231,14.5145,14.5145,22200.0
2010-08-23 12:30:00,16.72,16.74,16.7,16.72,29700.0,14.5145,14.5318,14.4971,14.5145,29700.0
2010-08-23 13:00:00,16.72,16.73,16.72,16.72,9700.0,14.5145,14.5231,14.5145,14.5145,9700.0
2010-08-23 13:30:00,16.72,16.73,16.68,16.72,37100.0,14.5145,14.5231,14.4797,14.5145,37100.0
2010-08-23 14:00:00,16.72,16.76,16.7,16.75,98300.0,14.5145,14.5492,14.4971,14.5405,98300.0
2010-08-23 14:30:00,16.75,16.75,16.71,16.72,71500.0,14.5405,14.5405,14.5058,14.5145,71500.0
2010-08-23 15:00:00,16.71,16.73,16.7,16.7,76100.0,14.5058,14.5231,14.4971,14.4971,76100.0
2010-08-23 15:30:00,16.7,16.71,16.64,16.67,284700.0,14.4971,14.5058,14.445,14.4711,284700.0
2010-08-24 09:30:00,16.51,16.64,16.41,16.59,100800.0,14.3322,14.445,14.2454,14.4016,100800.0
2010-08-24 10:00:00,16.58,16.59,16.49,16.54,95300.0,14.3929,14.4016,14.3148,14.3582,95300.0
2010-08-24 10:30:00,16.53,16.56,16.47,16.51,75100.0,14.3495,14.3756,14.2974,14.3322,75100.0
2010-08-24 11:00:00,16.51,16.61,16.5,16.6,90400.0,14.3322,14.419,14.3235,14.4103,90400.0
2010-08-24 11:30:00,16.6,16.62,16.55,16.59,91300.0,14.4103,14.4277,14.3669,14.4016,91300.0
2010-08-24 12:00:00,16.59,16.6,16.57,16.58,62800.0,14.4016,14.4103,14.3842,14.3929,62800.0
2010-08-24 12:30:00,16.59,16.61,16.57,16.59,55900.0,14.4016,14.419,14.3842,14.4016,55900.0
2010-08-24 13:00:00,16.6,16.64,16.58,16.64,57100.0,14.4103,14.445,14.3929,14.445,57100.0
2010-08-24 13:30:00,16.65,16.65,16.52,16.52,57600.0,14.4537,14.4537,14.3408,14.3408,57600.0
2010-08-24 14:00:00,16.53,16.61,16.52,16.57,83600.0,14.3495,14.419,14.3408,14.3842,83600.0
2010-08-24 14:30:00,16.58,16.63,16.56,16.61,68200.0,14.3929,14.4363,14.3756,14.419,68200.0
2010-08-24 15:00:00,16.62,16.72,16.61,16.69,125200.0,14.4277,14.5145,14.419,14.4884,125200.0
2010-08-24 15:30:00,16.69,16.69,16.6,16.63,324100.0,14.4884,14.4884,14.4103,14.4363,324100.0
2010-08-25 09:30:00,16.55,16.56,16.38,16.42,50600.0,14.3669,14.3756,14.2193,14.254,50600.0
2010-08-25 10:00:00,16.42,16.53,16.37,16.46,179500.0,14.254,14.3495,14.2106,14.2888,179500.0
2010-08-25 10:30:00,16.46,16.53,16.39,16.51,88700.0,14.2888,14.3495,14.228,14.3322,88700.0
2010-08-25 11:00:00,16.51,16.67,16.5,16.66,163800.0,14.3322,14.4711,14.3235,14.4624,163800.0
2010-08-25 11:30:00,16.65,16.65,16.61,16.63,93600.0,14.4537,14.4537,14.419,14.4363,93600.0
2010-08-25 12:00:00,16.62,16.67,16.61,16.66,83900.0,14.4277,14.4711,14.419,14.4624,83900.0
2010-08-25 12:30:00,16.66,16.69,16.64,16.64,80600.0,14.4624,14.4884,14.445,14.445,80600.0
2010-08-25 13:00:00,16.64,16.66,16.62,16.66,139900.0,14.445,14.4624,14.4277,14.4624,139900.0
2010-08-25 13:30:00,16.65,16.66,16.61,16.63,91400.0,14.4537,14.4624,14.419,14.4363,91400.0
2010-08-25 14:00:00,16.63,16.71,16.63,16.71,88100.0,14.4363,14.5058,14.4363,14.5058,88100.0
2010-08-25 14:30:00,16.7,16.79,16.7,16.78,101200.0,14.4971,14.5752,14.4971,14.5665,101200.0
2010-08-25 15:00:00,16.79,16.81,16.73,16.75,117900.0,14.5752,14.5926,14.5231,14.5405,117900.0
2010-08-25 15:30:00,16.76,16.82,16.74,16.76,306000.0,14.5492,14.6013,14.5318,14.5492,306000.0
2010-08-26 09:30:00,16.83,16.94,16.76,16.88,139600.0,14.61,14.7054,14.5492,14.6534,139600.0
2010-08-26 10:00:00,16.88,16.93,16.77,16.78,100100.0,14.6534,14.6968,14.5579,14.5665,100100.0
2010-08-26 10:30:00,16.79,16.85,16.78,16.84,111800.0,14.5752,14.6273,14.5665,14.6186,111800.0
2010-08-26 11:00:00,16.84,16.87,16.79,16.84,125800.0,14.6186,14.6447,14.5752,14.6186,125800.0
2010-08-26 11:30:00,16.83,16.88,16.76,16.88,137100.0,14.61,14.6534,14.5492,14.6534,137100.0
2010-08-26 12:00:00,16.87,16.88,16.78,16.81,86800.0,14.6447,14.6534,14.5665,14.5926,86800.0
2010-08-26 12:30:00,16.8,16.81,16.75,16.8,70000.0,14.5839,14.5926,14.5405,14.5839,70000.0
2010-08-26 13:00:00,16.8,16.81,16.76,16.79,42100.0,14.5839,14.5926,14.5492,14.5752,42100.0
2010-08-26 13:30:00,16.78,16.8,16.72,16.74,51000.0,14.5665,14.5839,14.5145,14.5318,51000.0
2010-08-26 14:00:00,16.73,16.74,16.66,16.67,71000.0,14.5231,14.5318,14.4624,14.4711,71000.0
2010-08-26 14:30:00,16.68,16.68,16.57,16.6,102000.0,14.4797,14.4797,14.3842,14.4103,102000.0
2010-08-26 15:00:00,16.59,16.67,16.59,16.65,158900.0,14.4016,14.4711,14.4016,14.4537,158900.0
2010-08-26 15:30:00,16.65,16.75,16.64,16.7,390500.0,14.4537,14.5405,14.445,14.4971,390500.0
2010-08-27 09:30:00,16.74,16.79,16.64,16.64,62500.0,14.5318,14.5752,14.445,14.445,62500.0
2010-08-27 10:00:00,16.65,16.72,16.54,16.7,159700.0,14.4537,14.5145,14.3582,14.4971,159700.0
2010-08-27 10:30:00,16.69,16.77,16.66,16.68,80100.0,14.4884,14.5579,14.4624,14.4797,80100.0
2010-08-27 11:00:00,16.69,16.78,16.69,16.74,109100.0,14.4884,14.5665,14.4884,14.5318,109100.0
2010-08-27 11:30:00,16.76,16.77,16.71,16.71,45600.0,14.5492,14.5579,14.5058,14.5058,45600.0
2010-08-27 12:00:00,16.72,16.75,16.69,16.74,41500.0,14.5145,14.5405,14.4884,14.5318,41500.0
2010-08-27 12:30:00,16.75,16.75,16.69,16.7,39800.0,14.5405,14.5405,14.4884,14.4971,39800.0
2010-08-27 13:00:00,16.71,16.74,16.69,16.74,27400.0,14.5058,14.5318,14.4884,14.5318,27400.0
2010-08-27 13:30:00,16.74,16.8,16.73,16.8,48600.0,14.5318,14.5839,14.5231,14.5839,48600.0
2010-08-27 14:00:00,16.8,16.81,16.75,16.78,47600.0,14.5839,14.5926,14.5405,14.5665,47600.0
2010-08-27 14:30:00,16.77,16.8,16.77,16.8,45400.0,14.5579,14.5839,14.5579,14.5839,45400.0
2010-08-27 15:00:00,16.79,16.86,16.75,16.85,100500.0,14.5752,14.636,14.5405,14.6273,100500.0
2010-08-27 15:30:00,16.84,16.87,16.81,16.87,172400.0,14.6186,14.6447,14.5926,14.6447,172400.0
2010-08-30 09:30:00,16.84,16.86,16.76,16.83,25600.0,14.6186,14.636,14.5492,14.61,25600.0
2010-08-30 10:00:00,16.84,16.84,16.67,16.68,56400.0,14.6186,14.6186,14.4711,14.4797,56400.0
2010-08-30 10:30:00,16.68,16.68,16.63,16.68,48900.0,14.4797,14.4797,14.4363,14.4797,48900.0
2010-08-30 11:00:00,16.67,16.69,16.65,16.69,45400.0,14.4711,14.4884,14.4537,14.4884,45400.0
2010-08-30 11:30:00,16.68,16.7,16.63,16.66,33600.0,14.4797,14.4971,14.4363,14.4624,33600.0
2010-08-30 12:00:00,16.66,16.68,16.66,16.68,14300.0,14.4624,14.4797,14.4624,14.4797,14300.0
2010-08-30 12:30:00,16.67,16.7,16.65,16.7,40900.0,14.4711,14.4971,14.4537,14.4971,40900.0
2010-08-30 13:00:00,16.7,16.72,16.68,16.68,50200.0,14.4971,14.5145,14.4797,14.4797,50200.0
2010-08-30 13:30:00,16.68,16.72,16.68,16.7,31000.0,14.4797,14.5145,14.4797,14.4971,31000.0
2010-08-30 14:00:00,16.7,16.72,16.66,16.72,67300.0,14.4971,14.5145,14.4624,14.5145,67300.0
2010-08-30 14:30:00,16.71,16.72,16.67,16.71,55700.0,14.5058,14.5145,14.4711,14.5058,55700.0
2010-08-30 15:00:00,16.7,16.71,16.61,16.64,71300.0,14.4971,14.5058,14.419,14.445,71300.0
2010-08-30 15:30:00,16.64,16.65,16.55,16.55,195100.0,14.445,14.4537,14.3669,14.3669,195100.0
2010-08-31 09:30:00,16.5,16.5,16.21,16.25,141300.0,14.3235,14.3235,14.0717,14.1065,141300.0
2010-08-31 10:00:00,16.26,16.46,16.26,16.44,82000.0,14.1151,14.2888,14.1151,14.2714,82000.0
2010-08-31 10:30:00,16.44,16.57,16.42,16.56,70900.0,14.2714,14.3842,14.254,14.3756,70900.0
2010-08-31 11:00:00,16.57,16.57,16.47,16.54,43600.0,14.3842,14.3842,14.2974,14.3582,43600.0
2010-08-31 11:30:00,16.54,16.55,16.48,16.52,45000.0,14.3582,14.3669,14.3061,14.3408,45000.0
2010-08-31 12:00:00,16.53,16.57,16.52,16.57,25900.0,14.3495,14.3842,14.3408,14.3842,25900.0
2010-08-31 12:30:00,16.57,16.63,16.56,16.6,56500.0,14.3842,14.4363,14.3756,14.4103,56500.0
2010-08-31 13:00:00,16.59,16.65,16.59,16.65,76800.0,14.4016,14.4537,14.4016,14.4537,76800.0
2010-08-31 13:30:00,16.65,16.68,16.64,16.66,32800.0,14.4537,14.4797,14.445,14.4624,32800.0
2010-08-31 14:00:00,16.65,16.68,16.63,16.65,83700.0,14.4537,14.4797,14.4363,14.4537,83700.0
2010-08-31 14:30:00,16.64,16.64,16.56,16.59,103300.0,14.445,14.445,14.3756,14.4016,103300.0
2010-08-31 15:00:00,16.59,16.62,16.59,16.6,275900.0,14.4016,14.4277,14.4016,14.4103,275900.0
2010-08-31 15:30:00,16.59,16.68,16.57,16.65,541400.0,14.4016,14.4797,14.3842,14.4537,541400.0
2010-09-01 09:30:00,16.85,16.85,16.64,16.76,113500.0,14.6273,14.6273,14.445,14.5492,113500.0
2010-09-01 10:00:00,16.76,16.96,16.75,16.91,97200.0,14.5492,14.7228,14.5405,14.6794,97200.0
2010-09-01 10:30:00,16.91,16.99,16.89,16.94,93900.0,14.6794,14.7488,14.662,14.7054,93900.0
2010-09-01 11:00:00,16.94,16.99,16.93,16.99,44700.0,14.7054,14.7488,14.6968,14.7488,44700.0
2010-09-01 11:30:00,16.99,17.08,16.98,17.05,55300.0,14.7488,14.827,14.7402,14.8009,55300.0
2010-09-01 12:00:00,17.05,17.06,17.02,17.02,54000.0,14.8009,14.8096,14.7749,14.7749,54000.0
2010-09-01 12:30:00,17.02,17.03,16.97,17.0,50000.0,14.7749,14.7836,14.7315,14.7575,50000.0
2010-09-01 13:00:00,16.99,17.01,16.97,16.97,74900.0,14.7488,14.7662,14.7315,14.7315,74900.0
2010-09-01 13:30:00,16.97,16.98,16.93,16.94,34400.0,14.7315,14.7402,14.6968,14.7054,34400.0
2010-09-01 14:00:00,16.95,16.96,16.92,16.93,53100.0,14.7141,14.7228,14.6881,14.6968,53100.0
2010-09-01 14:30:00,16.94,16.95,16.92,16.93,80900.0,14.7054,14.7141,14.6881,14.6968,80900.0
2010-09-01 15:00:00,16.92,16.93,16.9,16.9,106800.0,14.6881,14.6968,14.6707,14.6707,106800.0
2010-09-01 15:30:00,16.9,16.97,16.9,16.95,306700.0,14.6707,14.7315,14.6707,14.7141,306700.0
2010-09-02 09:30:00,16.97,16.98,16.76,16.9,203600.0,14.7315,14.7402,14.5492,14.6707,203600.0
2010-09-02 10:00:00,16.9,16.92,16.78,16.78,120900.0,14.6707,14.6881,14.5665,14.5665,120900.0
2010-09-02 10:30:00,16.79,16.8,16.75,16.75,119200.0,14.5752,14.5839,14.5405,14.5405,119200.0
2010-09-02 11:00:00,16.76,16.84,16.73,16.83,105600.0,14.5492,14.6186,14.5231,14.61,105600.0
2010-09-02 11:30:00,16.83,16.97,16.83,16.95,158100.0,14.61,14.7315,14.61,14.7141,158100.0
2010-09-02 12:00:00,16.95,16.98,16.91,16.96,92000.0,14.7141,14.7402,14.6794,14.7228,92000.0
2010-09-02 12:30:00,16.96,16.96,16.94,16.96,45200.0,14.7228,14.7228,14.7054,14.7228,45200.0
2010-09-02 13:00:00,16.95,16.99,16.95,16.96,70400.0,14.7141,14.7488,14.7141,14.7228,70400.0
2010-09-02 13:30:00,16.96,17.01,16.96,17.0,81800.0,14.7228,14.7662,14.7228,14.7575,81800.0
2010-09-02 14:00:00,17.0,17.07,17.0,17.05,99500.0,14.7575,14.8183,14.7575,14.8009,99500.0
2010-09-02 14:30:00,17.05,17.08,17.04,17.05,91800.0,14.8009,14.827,14.7923,14.8009,91800.0
2010-09-02 15:00:00,17.04,17.12,17.04,17.11,161600.0,14.7923,14.8617,14.7923,14.853,161600.0
2010-09-02 15:30:00,17.11,17.25,17.11,17.24,586200.0,14.853,14.9746,14.853,14.9659,586200.0
2010-09-03 09:30:00,17.38,17.49,17.34,17.4,111800.0,15.0874,15.1829,15.0527,15.1048,111800.0
2010-09-03 10:00:00,17.38,17.38,17.26,17.27,87000.0,15.0874,15.0874,14.9832,14.9919,87000.0
2010-09-03 10:30:00,17.27,17.28,17.18,17.23,88600.0,14.9919,15.0006,14.9138,14.9572,88600.0
2010-09-03 11:00:00,17.23,17.28,17.23,17.25,43900.0,14.9572,15.0006,14.9572,14.9746,43900.0
2010-09-03 11:30:00,17.25,17.28,17.19,17.25,68200.0,14.9746,15.0006,14.9225,14.9746,68200.0
2010-09-03 12:00:00,17.25,17.27,17.22,17.22,39600.0,14.9746,14.9919,14.9485,14.9485,39600.0
2010-09-03 12:30:00,17.23,17.3,17.22,17.3,81700.0,14.9572,15.018,14.9485,15.018,81700.0
2010-09-03 13:00:00,17.29,17.32,17.26,17.27,61800.0,15.0093,15.0353,14.9832,14.9919,61800.0
2010-09-03 13:30:00,17.27,17.31,17.25,17.31,46600.0,14.9919,15.0266,14.9746,15.0266,46600.0
2010-09-03 14:00:00,17.31,17.33,17.28,17.3,72600.0,15.0266,15.044,15.0006,15.018,72600.0
2010-09-03 14:30:00,17.31,17.33,17.28,17.28,87100.0,15.0266,15.044,15.0006,15.0006,87100.0
2010-09-03 15:00:00,17.28,17.36,17.28,17.36,93900.0,15.0006,15.07,15.0006,15.07,93900.0
2010-09-03 15:30:00,17.35,17.43,17.33,17.4,348200.0,15.0614,15.1308,15.044,15.1048,348200.0
2010-09-07 09:30:00,17.33,17.33,17.07,17.07,78700.0,15.044,15.044,14.8183,14.8183,78700.0
2010-09-07 10:00:00,17.08,17.11,17.02,17.02,82300.0,14.827,14.853,14.7749,14.7749,82300.0
2010-09-07 10:30:00,17.02,17.03,16.97,16.97,89300.0,14.7749,14.7836,14.7315,14.7315,89300.0
2010-09-07 11:00:00,16.98,17.13,16.98,17.13,134400.0,14.7402,14.8704,14.7402,14.8704,134400.0
2010-09-07 11:30:00,17.13,17.21,17.12,17.21,113300.0,14.8704,14.9398,14.8617,14.9398,113300.0
2010-09-07 12:00:00,17.21,17.23,17.15,17.16,89600.0,14.9398,14.9572,14.8877,14.8964,89600.0
2010-09-07 12:30:00,17.17,17.17,17.11,17.11,65900.0,14.9051,14.9051,14.853,14.853,65900.0
2010-09-07 13:00:00,17.12,17.21,17.09,17.2,152800.0,14.8617,14.9398,14.8357,14.9311,152800.0
2010-09-07 13:30:00,17.2,17.25,17.17,17.24,101100.0,14.9311,14.9746,14.9051,14.9659,101100.0
2010-09-07 14:00:00,17.24,17.24,17.17,17.18,50700.0,14.9659,14.9659,14.9051,14.9138,50700.0
2010-09-07 14:30:00,17.18,17.19,17.14,17.17,121100.0,14.9138,14.9225,14.8791,14.9051,121100.0
2010-09-07 15:00:00,17.17,17.19,17.16,17.17,130100.0,14.9051,14.9225,14.8964,14.9051,130100.0
2010-09-07 15:30:00,17.17,17.18,17.1,17.15,301400.0,14.9051,14.9138,14.8443,14.8877,301400.0
2010-09-08 09:30:00,17.22,17.23,17.09,17.17,71200.0,14.9485,14.9572,14.8357,14.9051,71200.0
2010-09-08 10:00:00,17.17,17.18,17.1,17.1,70800.0,14.9051,14.9138,14.8443,14.8443,70800.0
2010-09-08 10:30:00,17.1,17.18,17.1,17.12,80000.0,14.8443,14.9138,14.8443,14.8617,80000.0
2010-09-08 11:00:00,17.11,17.15,17.11,17.15,59400.0,14.853,14.8877,14.853,14.8877,59400.0
2010-09-08 11:30:00,17.15,17.16,17.13,17.13,46400.0,14.8877,14.8964,14.8704,14.8704,46400.0
2010-09-08 12:00:00,17.14,17.14,17.1,17.11,51200.0,14.8791,14.8791,14.8443,14.853,51200.0
2010-09-08 12:30:00,17.1,17.14,17.1,17.14,35500.0,14.8443,14.8791,14.8443,14.8791,35500.0
2010-09-08 13:00:00,17.14,17.17,17.14,17.16,28200.0,14.8791,14.9051,14.8791,14.8964,28200.0
2010-09-08 13:30:00,17.16,17.17,17.05,17.07,115600.0,14.8964,14.9051,14.8009,14.8183,115600.0
2010-09-08 14:00:00,17.06,17.1,17.03,17.05,139400.0,14.8096,14.8443,14.7836,14.8009,139400.0
2010-09-08 14:30:00,17.05,17.05,16.99,17.01,188200.0,14.8009,14.8009,14.7488,14.7662,188200.0
2010-09-08 15:00:00,17.01,17.05,16.98,17.0,117000.0,14.7662,14.8009,14.7402,14.7575,117000.0
2010-09-08 15:30:00,17.0,17.0,16.97,16.98,294500.0,14.7575,14.7575,14.7315,14.7402,294500.0
2010-09-09 09:30:00,17.16,17.16,17.02,17.07,106900.0,14.8964,14.8964,14.7749,14.8183,106900.0
2010-09-09 10:00:00,17.07,17.09,16.92,16.93,83100.0,14.8183,14.8357,14.6881,14.6968,83100.0
2010-09-09 10:30:00,16.92,16.96,16.9,16.93,73900.0,14.6881,14.7228,14.6707,14.6968,73900.0
2010-09-09 11:00:00,16.92,17.01,16.92,17.0,92300.0,14.6881,14.7662,14.6881,14.7575,92300.0
2010-09-09 11:30:00,17.0,17.03,17.0,17.0,48300.0,14.7575,14.7836,14.7575,14.7575,48300.0
2010-09-09 12:00:00,17.0,17.04,17.0,17.03,77500.0,14.7575,14.7923,14.7575,14.7836,77500.0
2010-09-09 12:30:00,17.03,17.04,16.94,16.94,41200.0,14.7836,14.7923,14.7054,14.7054,41200.0
2010-09-09 13:00:00,16.93,16.95,16.89,16.9,58400.0,14.6968,14.7141,14.662,14.6707,58400.0
2010-09-09 13:30:00,16.9,16.92,16.85,16.87,54000.0,14.6707,14.6881,14.6273,14.6447,54000.0
2010-09-09 14:00:00,16.87,16.88,16.83,16.84,62500.0,14.6447,14.6534,14.61,14.6186,62500.0
2010-09-09 14:30:00,16.84,16.89,16.84,16.89,56200.0,14.6186,14.662,14.6186,14.662,56200.0
2010-09-09 15:00:00,16.89,16.98,16.88,16.98,173400.0,14.662,14.7402,14.6534,14.7402,173400.0
2010-09-09 15:30:00,16.98,17.06,16.97,17.05,379700.0,14.7402,14.8096,14.7315,14.8009,379700.0
2010-09-10 09:30:00,17.08,17.08,16.91,17.05,87300.0,14.827,14.827,14.6794,14.8009,87300.0
2010-09-10 10:00:00,17.04,17.09,17.02,17.08,41200.0,14.7923,14.8357,14.7749,14.827,41200.0
2010-09-10 10:30:00,17.08,17.11,17.07,17.08,34300.0,14.827,14.853,14.8183,14.827,34300.0
2010-09-10 11:00:00,17.08,17.08,17.04,17.04,28400.0,14.827,14.827,14.7923,14.7923,28400.0
2010-09-10 11:30:00,17.05,17.07,17.04,17.05,60100.0,14.8009,14.8183,14.7923,14.8009,60100.0
2010-09-10 12:00:00,17.05,17.07,17.05,17.06,29100.0,14.8009,14.8183,14.8009,14.8096,29100.0
2010-09-10 12:30:00,17.06,17.08,17.06,17.08,37100.0,14.8096,14.827,14.8096,14.827,37100.0
2010-09-10 13:00:00,17.07,17.11,17.07,17.1,50000.0,14.8183,14.853,14.8183,14.8443,50000.0
2010-09-10 13:30:00,17.1,17.13,17.09,17.11,30700.0,14.8443,14.8704,14.8357,14.853,30700.0
2010-09-10 14:00:00,17.11,17.12,17.08,17.11,52600.0,14.853,14.8617,14.827,14.853,52600.0
2010-09-10 14:30:00,17.11,17.12,17.08,17.09,40600.0,14.853,14.8617,14.827,14.8357,40600.0
2010-09-10 15:00:00,17.1,17.11,17.08,17.09,70000.0,14.8443,14.853,14.827,14.8357,70000.0
2010-09-10 15:30:00,17.09,17.11,17.07,17.11,208300.0,14.8357,14.853,14.8183,14.853,208300.0
2010-09-13 09:30:00,17.21,17.36,17.17,17.26,82200.0,14.9398,15.07,14.9051,14.9832,82200.0
2010-09-13 10:00:00,17.25,17.29,17.23,17.25,36400.0,14.9746,15.0093,14.9572,14.9746,36400.0
2010-09-13 10:30:00,17.26,17.31,17.26,17.28,40300.0,14.9832,15.0266,14.9832,15.0006,40300.0
2010-09-13 11:00:00,17.27,17.28,17.27,17.27,19400.0,14.9919,15.0006,14.9919,14.9919,19400.0
2010-09-13 11:30:00,17.27,17.28,17.25,17.27,45600.0,14.9919,15.0006,14.9746,14.9919,45600.0
2010-09-13 12:00:00,17.27,17.27,17.22,17.23,50600.0,14.9919,14.9919,14.9485,14.9572,50600.0
2010-09-13 12:30:00,17.23,17.23,17.22,17.22,20300.0,14.9572,14.9572,14.9485,14.9485,20300.0
2010-09-13 13:00:00,17.23,17.25,17.22,17.23,32600.0,14.9572,14.9746,14.9485,14.9572,32600.0
2010-09-13 13:30:00,17.24,17.24,17.2,17.2,47000.0,14.9659,14.9659,14.9311,14.9311,47000.0
2010-09-13 14:00:00,17.21,17.21,17.18,17.21,35300.0,14.9398,14.9398,14.9138,14.9398,35300.0
2010-09-13 14:30:00,17.21,17.23,17.2,17.23,38900.0,14.9398,14.9572,14.9311,14.9572,38900.0
2010-09-13 15:00:00,17.22,17.23,17.19,17.2,82400.0,14.9485,14.9572,14.9225,14.9311,82400.0
2010-09-13 15:30:00,17.2,17.27,17.18,17.24,329700.0,14.9311,14.9919,14.9138,14.9659,329700.0
2010-09-14 09:30:00,17.2,17.22,17.16,17.22,34400.0,14.9311,14.9485,14.8964,14.9485,34400.0
2010-09-14 10:00:00,17.22,17.25,17.21,17.24,37200.0,14.9485,14.9746,14.9398,14.9659,37200.0
2010-09-14 10:30:00,17.25,17.26,17.21,17.23,43500.0,14.9746,14.9832,14.9398,14.9572,43500.0
2010-09-14 11:00:00,17.24,17.26,17.22,17.25,30600.0,14.9659,14.9832,14.9485,14.9746,30600.0
2010-09-14 11:30:00,17.25,17.34,17.25,17.33,57000.0,14.9746,15.0527,14.9746,15.044,57000.0
2010-09-14 12:00:00,17.34,17.35,17.32,17.34,33200.0,15.0527,15.0614,15.0353,15.0527,33200.0
2010-09-14 12:30:00,17.35,17.35,17.33,17.34,49700.0,15.0614,15.0614,15.044,15.0527,49700.0
2010-09-14 13:00:00,17.35,17.37,17.33,17.36,35400.0,15.0614,15.0787,15.044,15.07,35400.0
2010-09-14 13:30:00,17.37,17.42,17.36,17.42,73500.0,15.0787,15.1221,15.07,15.1221,73500.0
2010-09-14 14:00:00,17.41,17.45,17.4,17.44,66000.0,15.1134,15.1482,15.1048,15.1395,66000.0
2010-09-14 14:30:00,17.44,17.5,17.44,17.49,89000.0,15.1395,15.1916,15.1395,15.1829,89000.0
2010-09-14 15:00:00,17.49,17.53,17.49,17.5,102900.0,15.1829,15.2176,15.1829,15.1916,102900.0
2010-09-14 15:30:00,17.5,17.51,17.46,17.49,378100.0,15.1916,15.2003,15.1568,15.1829,378100.0
2010-09-15 09:30:00,17.43,17.48,17.36,17.48,53400.0,15.1308,15.1742,15.07,15.1742,53400.0
2010-09-15 10:00:00,17.48,17.56,17.46,17.54,33500.0,15.1742,15.2437,15.1568,15.2263,33500.0
2010-09-15 10:30:00,17.55,17.59,17.54,17.57,83100.0,15.235,15.2697,15.2263,15.2523,83100.0
2010-09-15 11:00:00,17.57,17.59,17.54,17.55,206900.0,15.2523,15.2697,15.2263,15.235,206900.0
2010-09-15 11:30:00,17.54,17.55,17.54,17.55,30800.0,15.2263,15.235,15.2263,15.235,30800.0
2010-09-15 12:00:00,17.55,17.58,17.54,17.54,125900.0,15.235,15.261,15.2263,15.2263,125900.0
2010-09-15 12:30:00,17.55,17.57,17.54,17.54,73900.0,15.235,15.2523,15.2263,15.2263,73900.0
2010-09-15 13:00:00,17.55,17.55,17.54,17.54,40300.0,15.235,15.235,15.2263,15.2263,40300.0
2010-09-15 13:30:00,17.54,17.58,17.54,17.55,104300.0,15.2263,15.261,15.2263,15.235,104300.0
2010-09-15 14:00:00,17.56,17.58,17.55,17.57,97200.0,15.2437,15.261,15.235,15.2523,97200.0
2010-09-15 14:30:00,17.58,17.63,17.57,17.62,78100.0,15.261,15.3044,15.2523,15.2957,78100.0
2010-09-15 15:00:00,17.62,17.72,17.61,17.69,150200.0,15.2957,15.3826,15.2871,15.3565,150200.0
2010-09-15 15:30:00,17.69,17.71,17.65,17.69,260400.0,15.3565,15.3739,15.3218,15.3565,260400.0
2010-09-16 09:30:00,17.65,17.7,17.58,17.61,32900.0,15.3218,15.3652,15.261,15.2871,32900.0
2010-09-16 10:00:00,17.6,17.62,17.51,17.56,99200.0,15.2784,15.2957,15.2003,15.2437,99200.0
2010-09-16 10:30:00,17.56,17.67,17.53,17.57,102600.0,15.2437,15.3391,15.2176,15.2523,102600.0
2010-09-16 11:00:00,17.57,17.58,17.49,17.49,39700.0,15.2523,15.261,15.1829,15.1829,39700.0
2010-09-16 11:30:00,17.49,17.5,17.45,17.48,45300.0,15.1829,15.1916,15.1482,15.1742,45300.0
2010-09-16 12:00:00,17.48,17.49,17.45,17.47,34600.0,15.1742,15.1829,15.1482,15.1655,34600.0
2010-09-16 12:30:00,17.48,17.67,17.47,17.66,100300.0,15.1742,15.3391,15.1655,15.3305,100300.0
2010-09-16 13:00:00,17.65,17.67,17.62,17.66,83700.0,15.3218,15.3391,15.2957,15.3305,83700.0
2010-09-16 13:30:00,17.66,17.68,17.65,17.67,31100.0,15.3305,15.3478,15.3218,15.3391,31100.0
2010-09-16 14:00:00,17.67,17.79,17.67,17.77,118400.0,15.3391,15.4433,15.3391,15.426,118400.0
2010-09-16 14:30:00,17.77,17.81,17.74,17.75,186300.0,15.426,15.4607,15.3999,15.4086,186300.0
2010-09-16 15:00:00,17.75,17.77,17.73,17.74,84300.0,15.4086,15.426,15.3912,15.3999,84300.0
2010-09-16 15:30:00,17.74,17.77,17.73,17.74,244400.0,15.3999,15.426,15.3912,15.3999,244400.0
2010-09-17 09:30:00,17.77,17.85,17.74,17.84,330100.0,15.426,15.4954,15.3999,15.4867,330100.0
2010-09-17 10:00:00,17.84,17.93,17.83,17.9,404000.0,15.4867,15.5649,15.478,15.5388,404000.0
2010-09-17 10:30:00,17.9,17.92,17.89,17.91,154900.0,15.5388,15.5562,15.5301,15.5475,154900.0
2010-09-17 11:00:00,17.9,17.94,17.9,17.9,60400.0,15.5388,15.5735,15.5388,15.5388,60400.0
2010-09-17 11:30:00,17.9,17.99,17.9,17.98,139600.0,15.5388,15.6169,15.5388,15.6083,139600.0
2010-09-17 12:00:00,17.99,17.99,17.94,17.99,156900.0,15.6169,15.6169,15.5735,15.6169,156900.0
2010-09-17 12:30:00,18.0,18.0,17.97,17.98,65300.0,15.6256,15.6256,15.5996,15.6083,65300.0
2010-09-17 13:00:00,17.98,17.99,17.93,17.95,223400.0,15.6083,15.6169,15.5649,15.5822,223400.0
2010-09-17 13:30:00,17.95,17.98,17.95,17.95,75200.0,15.5822,15.6083,15.5822,15.5822,75200.0
2010-09-17 14:00:00,17.95,17.96,17.95,17.96,34800.0,15.5822,15.5909,15.5822,15.5909,34800.0
2010-09-17 14:30:00,17.95,17.96,17.95,17.96,42700.0,15.5822,15.5909,15.5822,15.5909,42700.0
2010-09-17 15:00:00,17.95,17.96,17.91,17.91,362100.0,15.5822,15.5909,15.5475,15.5475,362100.0
2010-09-17 15:30:00,17.91,17.99,17.9,17.97,747300.0,15.5475,15.6169,15.5388,15.5996,747300.0
2010-09-20 09:30:00,17.96,17.99,17.86,17.99,81900.0,15.5909,15.6169,15.5041,15.6169,81900.0
2010-09-20 10:00:00,17.99,18.07,17.97,18.04,244300.0,15.6169,15.6864,15.5996,15.6603,244300.0
2010-09-20 10:30:00,18.04,18.1,18.03,18.09,54800.0,15.6603,15.7124,15.6517,15.7037,54800.0
2010-09-20 11:00:00,18.1,18.1,18.09,18.1,36500.0,15.7124,15.7124,15.7037,15.7124,36500.0
2010-09-20 11:30:00,18.1,18.12,18.06,18.08,193100.0,15.7124,15.7298,15.6777,15.6951,193100.0
2010-09-20 12:00:00,18.08,18.09,18.07,18.09,41700.0,15.6951,15.7037,15.6864,15.7037,41700.0
2010-09-20 12:30:00,18.09,18.09,18.07,18.08,54500.0,15.7037,15.7037,15.6864,15.6951,54500.0
2010-09-20 13:00:00,18.07,18.09,18.06,18.08,75100.0,15.6864,15.7037,15.6777,15.6951,75100.0
2010-09-20 13:30:00,18.08,18.1,18.07,18.1,28500.0,15.6951,15.7124,15.6864,15.7124,28500.0
2010-09-20 14:00:00,18.09,18.15,18.09,18.15,97200.0,15.7037,15.7558,15.7037,15.7558,97200.0
2010-09-20 14:30:00,18.15,18.21,18.14,18.18,148000.0,15.7558,15.8079,15.7472,15.7819,148000.0
2010-09-20 15:00:00,18.19,18.24,18.18,18.22,139000.0,15.7906,15.834,15.7819,15.8166,139000.0
2010-09-20 15:30:00,18.21,18.24,18.21,18.23,249100.0,15.8079,15.834,15.8079,15.8253,249100.0
2010-09-21 09:30:00,18.19,18.24,18.12,18.24,65100.0,15.7906,15.834,15.7298,15.834,65100.0
2010-09-21 10:00:00,18.24,18.24,18.14,18.22,142200.0,15.834,15.834,15.7472,15.8166,142200.0
2010-09-21 10:30:00,18.23,18.24,18.18,18.2,87300.0,15.8253,15.834,15.7819,15.7992,87300.0
2010-09-21 11:00:00,18.2,18.22,18.2,18.22,31700.0,15.7992,15.8166,15.7992,15.8166,31700.0
2010-09-21 11:30:00,18.21,18.22,18.1,18.13,219600.0,15.8079,15.8166,15.7124,15.7385,219600.0
2010-09-21 12:00:00,18.13,18.21,18.12,18.19,49600.0,15.7385,15.8079,15.7298,15.7906,49600.0
2010-09-21 12:30:00,18.2,18.2,18.17,18.18,58700.0,15.7992,15.7992,15.7732,15.7819,58700.0
2010-09-21 13:00:00,18.18,18.18,18.13,18.14,57300.0,15.7819,15.7819,15.7385,15.7472,57300.0
2010-09-21 13:30:00,18.15,18.21,18.14,18.18,67000.0,15.7558,15.8079,15.7472,15.7819,67000.0
2010-09-21 14:00:00,18.17,18.24,18.12,18.24,114500.0,15.7732,15.834,15.7298,15.834,114500.0
2010-09-21 14:30:00,18.23,18.29,18.19,18.23,128600.0,15.8253,15.8774,15.7906,15.8253,128600.0
2010-09-21 15:00:00,18.22,18.25,18.18,18.2,125200.0,15.8166,15.8426,15.7819,15.7992,125200.0
2010-09-21 15:30:00,18.2,18.2,18.12,18.16,365000.0,15.7992,15.7992,15.7298,15.7645,365000.0
2010-09-22 09:30:00,18.11,18.19,18.1,18.19,101900.0,15.7211,15.7906,15.7124,15.7906,101900.0
2010-09-22 10:00:00,18.19,18.19,18.05,18.05,54600.0,15.7906,15.7906,15.669,15.669,54600.0
2010-09-22 10:30:00,18.05,18.11,18.02,18.1,105700.0,15.669,15.7211,15.643,15.7124,105700.0
2010-09-22 11:00:00,18.1,18.1,18.0,18.03,71500.0,15.7124,15.7124,15.6256,15.6517,71500.0
2010-09-22 11:30:00,18.03,18.05,18.01,18.05,31300.0,15.6517,15.669,15.6343,15.669,31300.0
2010-09-22 12:00:00,18.05,18.08,18.05,18.06,42800.0,15.669,15.6951,15.669,15.6777,42800.0
2010-09-22 12:30:00,18.06,18.07,18.05,18.06,18800.0,15.6777,15.6864,15.669,15.6777,18800.0
2010-09-22 13:00:00,18.05,18.06,17.99,18.01,54800.0,15.669,15.6777,15.6169,15.6343,54800.0
2010-09-22 13:30:00,18.0,18.15,18.0,18.14,95700.0,15.6256,15.7558,15.6256,15.7472,95700.0
2010-09-22 14:00:00,18.13,18.14,18.04,18.11,72700.0,15.7385,15.7472,15.6603,15.7211,72700.0
2010-09-22 14:30:00,18.1,18.16,18.08,18.16,51000.0,15.7124,15.7645,15.6951,15.7645,51000.0
2010-09-22 15:00:00,18.16,18.16,18.09,18.1,63700.0,15.7645,15.7645,15.7037,15.7124,63700.0
2010-09-22 15:30:00,18.09,18.16,18.08,18.12,229700.0,15.7037,15.7645,15.6951,15.7298,229700.0
2010-09-23 09:30:00,17.92,17.97,17.76,17.85,129900.0,15.5562,15.5996,15.4173,15.4954,129900.0
2010-09-23 10:00:00,17.87,17.94,17.86,17.94,54200.0,15.5128,15.5735,15.5041,15.5735,54200.0
2010-09-23 10:30:00,17.94,18.0,17.93,17.93,53500.0,15.5735,15.6256,15.5649,15.5649,53500.0
2010-09-23 11:00:00,17.93,18.04,17.9,18.04,71400.0,15.5649,15.6603,15.5388,15.6603,71400.0
2010-09-23 11:30:00,18.05,18.06,17.97,17.97,41200.0,15.669,15.6777,15.5996,15.5996,41200.0
2010-09-23 12:00:00,17.97,18.08,17.95,18.01,100000.0,15.5996,15.6951,15.5822,15.6343,100000.0
2010-09-23 12:30:00,18.02,18.02,17.99,17.99,18300.0,15.643,15.643,15.6169,15.6169,18300.0
2010-09-23 13:00:00,17.99,18.0,17.95,17.99,29100.0,15.6169,15.6256,15.5822,15.6169,29100.0
2010-09-23 13:30:00,17.99,18.0,17.96,17.99,42200.0,15.6169,15.6256,15.5909,15.6169,42200.0
2010-09-23 14:00:00,18.0,18.0,17.94,17.98,83500.0,15.6256,15.6256,15.5735,15.6083,83500.0
2010-09-23 14:30:00,17.97,18.0,17.92,17.92,60800.0,15.5996,15.6256,15.5562,15.5562,60800.0
2010-09-23 15:00:00,17.92,17.95,17.88,17.88,131900.0,15.5562,15.5822,15.5214,15.5214,131900.0
2010-09-23 15:30:00,17.88,17.89,17.83,17.83,349100.0,15.5214,15.5301,15.478,15.478,349100.0
2010-09-24 09:30:00,18.02,18.19,18.02,18.18,125100.0,15.643,15.7906,15.643,15.7819,125100.0
2010-09-24 10:00:00,18.17,18.21,18.15,18.19,177500.0,15.7732,15.8079,15.7558,15.7906,177500.0
2010-09-24 10:30:00,18.2,18.2,18.14,18.14,111600.0,15.7992,15.7992,15.7472,15.7472,111600.0
2010-09-24 11:00:00,18.14,18.17,18.14,18.16,30700.0,15.7472,15.7732,15.7472,15.7645,30700.0
2010-09-24 11:30:00,18.17,18.2,18.16,18.17,74100.0,15.7732,15.7992,15.7645,15.7732,74100.0
2010-09-24 12:00:00,18.17,18.18,18.14,18.14,72800.0,15.7732,15.7819,15.7472,15.7472,72800.0
2010-09-24 12:30:00,18.15,18.15,18.13,18.15,31600.0,15.7558,15.7558,15.7385,15.7558,31600.0
2010-09-24 13:00:00,18.15,18.21,18.15,18.19,81700.0,15.7558,15.8079,15.7558,15.7906,81700.0
2010-09-24 13:30:00,18.2,18.23,18.19,18.21,87500.0,15.7992,15.8253,15.7906,15.8079,87500.0
2010-09-24 14:00:00,18.21,18.28,18.21,18.26,112500.0,15.8079,15.8687,15.8079,15.8513,112500.0
2010-09-24 14:30:00,18.25,18.27,18.24,18.24,101700.0,15.8426,15.86,15.834,15.834,101700.0
2010-09-24 15:00:00,18.24,18.25,18.17,18.17,96200.0,15.834,15.8426,15.7732,15.7732,96200.0
2010-09-24 15:30:00,18.17,18.19,18.09,18.13,543900.0,15.7732,15.7906,15.7037,15.7385,543900.0
2010-09-27 09:30:00,18.12,18.17,18.01,18.07,61000.0,15.7298,15.7732,15.6343,15.6864,61000.0
2010-09-27 10:00:00,18.07,18.13,18.07,18.13,32700.0,15.6864,15.7385,15.6864,15.7385,32700.0
2010-09-27 10:30:00,18.14,18.16,18.09,18.14,69600.0,15.7472,15.7645,15.7037,15.7472,69600.0
2010-09-27 11:00:00,18.14,18.14,18.04,18.04,38700.0,15.7472,15.7472,15.6603,15.6603,38700.0
2010-09-27 11:30:00,18.05,18.06,18.04,18.05,54200.0,15.669,15.6777,15.6603,15.669,54200.0
2010-09-27 12:00:00,18.05,18.06,18.04,18.05,17800.0,15.669,15.6777,15.6603,15.669,17800.0
2010-09-27 12:30:00,18.06,18.06,18.03,18.06,57000.0,15.6777,15.6777,15.6517,15.6777,57000.0
2010-09-27 13:00:00,18.05,18.09,18.05,18.07,49900.0,15.669,15.7037,15.669,15.6864,49900.0
2010-09-27 13:30:00,18.06,18.07,18.05,18.05,57400.0,15.6777,15.6864,15.669,15.669,57400.0
2010-09-27 14:00:00,18.05,18.07,18.04,18.06,52700.0,15.669,15.6864,15.6603,15.6777,52700.0
2010-09-27 14:30:00,18.06,18.08,18.03,18.08,98800.0,15.6777,15.6951,15.6517,15.6951,98800.0
2010-09-27 15:00:00,18.08,18.08,18.02,18.03,128300.0,15.6951,15.6951,15.643,15.6517,128300.0
2010-09-27 15:30:00,18.03,18.03,17.96,17.97,253600.0,15.6517,15.6517,15.5909,15.5996,253600.0
2010-09-28 09:30:00,18.0,18.01,17.78,17.79,65900.0,15.6256,15.6343,15.4346,15.4433,65900.0
2010-09-28 10:00:00,17.78,17.84,17.71,17.82,51400.0,15.4346,15.4867,15.3739,15.4694,51400.0
2010-09-28 10:30:00,17.83,17.86,17.79,17.83,58700.0,15.478,15.5041,15.4433,15.478,58700.0
2010-09-28 11:00:00,17.83,17.9,17.81,17.88,69500.0,15.478,15.5388,15.4607,15.5214,69500.0
2010-09-28 11:30:00,17.87,17.96,17.85,17.88,96200.0,15.5128,15.5909,15.4954,15.5214,96200.0
2010-09-28 12:00:00,17.88,17.94,17.88,17.9,64700.0,15.5214,15.5735,15.5214,15.5388,64700.0
2010-09-28 12:30:00,17.9,17.94,17.89,17.89,34600.0,15.5388,15.5735,15.5301,15.5301,34600.0
2010-09-28 13:00:00,17.89,17.91,17.86,17.9,25700.0,15.5301,15.5475,15.5041,15.5388,25700.0
2010-09-28 13:30:00,17.91,17.98,17.91,17.94,75900.0,15.5475,15.6083,15.5475,15.5735,75900.0
2010-09-28 14:00:00,17.95,17.95,17.84,17.84,65400.0,15.5822,15.5822,15.4867,15.4867,65400.0
2010-09-28 14:30:00,17.84,17.87,17.81,17.82,81500.0,15.4867,15.5128,15.4607,15.4694,81500.0
2010-09-28 15:00:00,17.83,17.87,17.82,17.84,131400.0,15.478,15.5128,15.4694,15.4867,131400.0
2010-09-28 15:30:00,17.85,17.89,17.82,17.83,756100.0,15.4954,15.5301,15.4694,15.478,756100.0
2010-09-29 09:30:00,17.81,17.88,17.79,17.84,49100.0,15.4607,15.5214,15.4433,15.4867,49100.0
2010-09-29 10:00:00,17.84,17.9,17.77,17.8,72000.0,15.4867,15.5388,15.426,15.452,72000.0
2010-09-29 10:30:00,17.81,17.83,17.75,17.79,103000.0,15.4607,15.478,15.4086,15.4433,103000.0
2010-09-29 11:00:00,17.78,17.82,17.78,17.8,57000.0,15.4346,15.4694,15.4346,15.452,57000.0
2010-09-29 11:30:00,17.8,17.81,17.79,17.81,46800.0,15.452,15.4607,15.4433,15.4607,46800.0
2010-09-29 12:00:00,17.81,17.84,17.8,17.82,40100.0,15.4607,15.4867,15.452,15.4694,40100.0
2010-09-29 12:30:00,17.82,17.82,17.8,17.81,40500.0,15.4694,15.4694,15.452,15.4607,40500.0
2010-09-29 13:00:00,17.81,17.85,17.79,17.8,54500.0,15.4607,15.4954,15.4433,15.452,54500.0
2010-09-29 13:30:00,17.8,17.83,17.79,17.81,50200.0,15.452,15.478,15.4433,15.4607,50200.0
2010-09-29 14:00:00,17.81,17.84,17.8,17.8,110400.0,15.4607,15.4867,15.452,15.452,110400.0
2010-09-29 14:30:00,17.81,17.81,17.77,17.8,55900.0,15.4607,15.4607,15.426,15.452,55900.0
2010-09-29 15:00:00,17.81,17.82,17.72,17.75,110200.0,15.4607,15.4694,15.3826,15.4086,110200.0
2010-09-29 15:30:00,17.75,17.78,17.71,17.75,273700.0,15.4086,15.4346,15.3739,15.4086,273700.0
2010-09-30 09:30:00,17.82,17.95,17.79,17.89,110500.0,15.4694,15.5822,15.4433,15.5301,110500.0
2010-09-30 10:00:00,17.89,17.92,17.82,17.85,48100.0,15.5301,15.5562,15.4694,15.4954,48100.0
2010-09-30 10:30:00,17.84,17.88,17.78,17.8,37200.0,15.4867,15.5214,15.4346,15.452,37200.0
2010-09-30 11:00:00,17.8,17.83,17.69,17.71,55400.0,15.452,15.478,15.3565,15.3739,55400.0
2010-09-30 11:30:00,17.71,17.73,17.65,17.65,46700.0,15.3739,15.3912,15.3218,15.3218,46700.0
2010-09-30 12:00:00,17.65,17.65,17.59,17.6,54400.0,15.3218,15.3218,15.2697,15.2784,54400.0
2010-09-30 12:30:00,17.61,17.69,17.6,17.68,70600.0,15.2871,15.3565,15.2784,15.3478,70600.0
2010-09-30 13:00:00,17.67,17.73,17.67,17.69,35200.0,15.3391,15.3912,15.3391,15.3565,35200.0
2010-09-30 13:30:00,17.7,17.7,17.64,17.65,56000.0,15.3652,15.3652,15.3131,15.3218,56000.0
2010-09-30 14:00:00,17.66,17.66,17.61,17.62,82900.0,15.3305,15.3305,15.2871,15.2957,82900.0
2010-09-30 14:30:00,17.62,17.67,17.61,17.67,49600.0,15.2957,15.3391,15.2871,15.3391,49600.0
2010-09-30 15:00:00,17.66,17.72,17.66,17.72,84000.0,15.3305,15.3826,15.3305,15.3826,84000.0
2010-09-30 15:30:00,17.72,17.73,17.67,17.67,216000.0,15.3826,15.3912,15.3391,15.3391,216000.0
2010-10-01 09:30:00,17.78,17.86,17.78,17.83,130300.0,15.4346,15.5041,15.4346,15.478,130300.0
2010-10-01 10:00:00,17.82,17.83,17.72,17.74,106100.0,15.4694,15.478,15.3826,15.3999,106100.0
2010-10-01 10:30:00,17.73,17.77,17.67,17.75,62300.0,15.3912,15.426,15.3391,15.4086,62300.0
2010-10-01 11:00:00,17.75,17.76,17.72,17.72,41900.0,15.4086,15.4173,15.3826,15.3826,41900.0
2010-10-01 11:30:00,17.72,17.75,17.7,17.73,64600.0,15.3826,15.4086,15.3652,15.3912,64600.0
2010-10-01 12:00:00,17.73,17.74,17.69,17.73,70000.0,15.3912,15.3999,15.3565,15.3912,70000.0
2010-10-01 12:30:00,17.72,17.73,17.69,17.73,62900.0,15.3826,15.3912,15.3565,15.3912,62900.0
2010-10-01 13:00:00,17.72,17.78,17.72,17.76,80600.0,15.3826,15.4346,15.3826,15.4173,80600.0
2010-10-01 13:30:00,17.76,17.81,17.74,17.8,190100.0,15.4173,15.4607,15.3999,15.452,190100.0
2010-10-01 14:00:00,17.79,17.8,17.79,17.8,51500.0,15.4433,15.452,15.4433,15.452,51500.0
2010-10-01 14:30:00,17.8,17.81,17.79,17.79,83900.0,15.452,15.4607,15.4433,15.4433,83900.0
2010-10-01 15:00:00,17.79,17.81,17.76,17.77,197600.0,15.4433,15.4607,15.4173,15.426,197600.0
2010-10-01 15:30:00,17.77,17.81,17.75,17.77,346500.0,15.426,15.4607,15.4086,15.426,346500.0
2010-10-04 09:30:00,17.71,17.85,17.69,17.74,123800.0,15.3739,15.4954,15.3565,15.3999,123800.0
2010-10-04 10:00:00,17.73,17.79,17.68,17.77,106000.0,15.3912,15.4433,15.3478,15.426,106000.0
2010-10-04 10:30:00,17.77,17.77,17.69,17.75,66800.0,15.426,15.426,15.3565,15.4086,66800.0
2010-10-04 11:00:00,17.75,17.75,17.7,17.74,63700.0,15.4086,15.4086,15.3652,15.3999,63700.0
2010-10-04 11:30:00,17.74,17.75,17.66,17.67,55500.0,15.3999,15.4086,15.3305,15.3391,55500.0
2010-10-04 12:00:00,17.67,17.67,17.64,17.64,36600.0,15.3391,15.3391,15.3131,15.3131,36600.0
2010-10-04 12:30:00,17.65,17.7,17.61,17.61,97700.0,15.3218,15.3652,15.2871,15.2871,97700.0
2010-10-04 13:00:00,17.61,17.63,17.61,17.62,49200.0,15.2871,15.3044,15.2871,15.2957,49200.0
2010-10-04 13:30:00,17.62,17.63,17.6,17.63,43500.0,15.2957,15.3044,15.2784,15.3044,43500.0
2010-10-04 14:00:00,17.64,17.68,17.63,17.66,58600.0,15.3131,15.3478,15.3044,15.3305,58600.0
2010-10-04 14:30:00,17.65,17.67,17.62,17.63,105800.0,15.3218,15.3391,15.2957,15.3044,105800.0
2010-10-04 15:00:00,17.63,17.66,17.62,17.64,151300.0,15.3044,15.3305,15.2957,15.3131,151300.0
2010-10-04 15:30:00,17.64,17.67,17.62,17.67,284300.0,15.3131,15.3391,15.2957,15.3391,284300.0
2010-10-05 09:30:00,17.74,17.84,17.62,17.72,149900.0,15.3999,15.4867,15.2957,15.3826,149900.0
2010-10-05 10:00:00,17.72,17.73,17.63,17.68,108600.0,15.3826,15.3912,15.3044,15.3478,108600.0
2010-10-05 10:30:00,17.69,17.75,17.66,17.69,150900.0,15.3565,15.4086,15.3305,15.3565,150900.0
2010-10-05 11:00:00,17.69,17.71,17.65,17.66,96900.0,15.3565,15.3739,15.3218,15.3305,96900.0
2010-10-05 11:30:00,17.67,17.73,17.66,17.72,120100.0,15.3391,15.3912,15.3305,15.3826,120100.0
2010-10-05 12:00:00,17.72,17.72,17.68,17.71,64000.0,15.3826,15.3826,15.3478,15.3739,64000.0
2010-10-05 12:30:00,17.72,17.74,17.69,17.7,122500.0,15.3826,15.3999,15.3565,15.3652,122500.0
2010-10-05 13:00:00,17.69,17.78,17.69,17.76,102600.0,15.3565,15.4346,15.3565,15.4173,102600.0
2010-10-05 13:30:00,17.76,17.76,17.71,17.74,80400.0,15.4173,15.4173,15.3739,15.3999,80400.0
2010-10-05 14:00:00,17.74,17.76,17.73,17.75,105800.0,15.3999,15.4173,15.3912,15.4086,105800.0
2010-10-05 14:30:00,17.75,17.77,17.74,17.76,166000.0,15.4086,15.426,15.3999,15.4173,166000.0
2010-10-05 15:00:00,17.75,17.76,17.73,17.75,133100.0,15.4086,15.4173,15.3912,15.4086,133100.0
2010-10-05 15:30:00,17.75,17.77,17.74,17.75,321900.0,15.4086,15.426,15.3999,15.4086,321900.0
2010-10-06 09:30:00,17.35,18.44,17.35,18.43,609300.0,15.0614,16.0076,15.0614,15.9989,609300.0
2010-10-06 10:00:00,18.41,18.71,18.37,18.57,706900.0,15.9815,16.242,15.9468,16.1204,706900.0
2010-10-06 10:30:00,18.57,18.58,18.29,18.46,393100.0,16.1204,16.1291,15.8774,16.0249,393100.0
2010-10-06 11:00:00,18.46,18.55,18.36,18.55,210100.0,16.0249,16.1031,15.9381,16.1031,210100.0
2010-10-06 11:30:00,18.55,18.61,18.42,18.49,244500.0,16.1031,16.1552,15.9902,16.051,244500.0
2010-10-06 12:00:00,18.49,18.52,18.46,18.5,194500.0,16.051,16.077,16.0249,16.0597,194500.0
2010-10-06 12:30:00,18.49,18.52,18.48,18.52,97600.0,16.051,16.077,16.0423,16.077,97600.0
2010-10-06 13:00:00,18.52,18.57,18.45,18.5,181000.0,16.077,16.1204,16.0163,16.0597,181000.0
2010-10-06 13:30:00,18.51,18.56,18.5,18.55,131000.0,16.0683,16.1117,16.0597,16.1031,131000.0
2010-10-06 14:00:00,18.55,18.55,18.43,18.53,224900.0,16.1031,16.1031,15.9989,16.0857,224900.0
2010-10-06 14:30:00,18.53,18.55,18.49,18.53,144200.0,16.0857,16.1031,16.051,16.0857,144200.0
2010-10-06 15:00:00,18.54,18.55,18.48,18.55,211700.0,16.0944,16.1031,16.0423,16.1031,211700.0
2010-10-06 15:30:00,18.55,18.57,18.49,18.51,884500.0,16.1031,16.1204,16.051,16.0683,884500.0
2010-10-07 09:30:00,18.63,18.9,18.63,18.79,230100.0,16.1725,16.4069,16.1725,16.3114,230100.0
2010-10-07 10:00:00,18.78,18.89,18.77,18.82,160200.0,16.3027,16.3982,16.294,16.3375,160200.0
2010-10-07 10:30:00,18.82,18.82,18.67,18.7,201200.0,16.3375,16.3375,16.2072,16.2333,201200.0
2010-10-07 11:00:00,18.69,18.77,18.64,18.73,204800.0,16.2246,16.294,16.1812,16.2593,204800.0
2010-10-07 11:30:00,18.74,18.78,18.67,18.71,127600.0,16.268,16.3027,16.2072,16.242,127600.0
2010-10-07 12:00:00,18.7,18.74,18.67,18.67,84100.0,16.2333,16.268,16.2072,16.2072,84100.0
2010-10-07 12:30:00,18.67,18.68,18.58,18.6,78900.0,16.2072,16.2159,16.1291,16.1465,78900.0
2010-10-07 13:00:00,18.6,18.66,18.6,18.65,36800.0,16.1465,16.1986,16.1465,16.1899,36800.0
2010-10-07 13:30:00,18.66,18.71,18.65,18.68,88200.0,16.1986,16.242,16.1899,16.2159,88200.0
2010-10-07 14:00:00,18.69,18.71,18.66,18.69,44400.0,16.2246,16.242,16.1986,16.2246,44400.0
2010-10-07 14:30:00,18.69,18.7,18.61,18.62,109900.0,16.2246,16.2333,16.1552,16.1638,109900.0
2010-10-07 15:00:00,18.61,18.66,18.59,18.65,200500.0,16.1552,16.1986,16.1378,16.1899,200500.0
2010-10-07 15:30:00,18.65,18.66,18.62,18.66,244700.0,16.1899,16.1986,16.1638,16.1986,244700.0
2010-10-08 09:30:00,18.67,18.74,18.57,18.68,176700.0,16.2072,16.268,16.1204,16.2159,176700.0
2010-10-08 10:00:00,18.69,18.71,18.63,18.66,108800.0,16.2246,16.242,16.1725,16.1986,108800.0
2010-10-08 10:30:00,18.66,18.66,18.62,18.62,49200.0,16.1986,16.1986,16.1638,16.1638,49200.0
2010-10-08 11:00:00,18.62,18.65,18.62,18.64,53900.0,16.1638,16.1899,16.1638,16.1812,53900.0
2010-10-08 11:30:00,18.65,18.68,18.61,18.63,51200.0,16.1899,16.2159,16.1552,16.1725,51200.0
2010-10-08 12:00:00,18.63,18.63,18.62,18.63,35100.0,16.1725,16.1725,16.1638,16.1725,35100.0
2010-10-08 12:30:00,18.63,18.68,18.62,18.68,48600.0,16.1725,16.2159,16.1638,16.2159,48600.0
2010-10-08 13:00:00,18.68,18.68,18.64,18.67,55400.0,16.2159,16.2159,16.1812,16.2072,55400.0
2010-10-08 13:30:00,18.67,18.67,18.63,18.66,48800.0,16.2072,16.2072,16.1725,16.1986,48800.0
2010-10-08 14:00:00,18.67,18.72,18.66,18.72,79400.0,16.2072,16.2506,16.1986,16.2506,79400.0
2010-10-08 14:30:00,18.72,18.74,18.71,18.72,130100.0,16.2506,16.268,16.242,16.2506,130100.0
2010-10-08 15:00:00,18.73,18.73,18.71,18.73,87800.0,16.2593,16.2593,16.242,16.2593,87800.0
2010-10-08 15:30:00,18.73,18.73,18.69,18.72,432400.0,16.2593,16.2593,16.2246,16.2506,432400.0
2010-10-11 09:30:00,18.69,18.71,18.64,18.71,69000.0,16.2246,16.242,16.1812,16.242,69000.0
2010-10-11 10:00:00,18.7,18.71,18.66,18.71,132400.0,16.2333,16.242,16.1986,16.242,132400.0
2010-10-11 10:30:00,18.71,18.8,18.7,18.79,108300.0,16.242,16.3201,16.2333,16.3114,108300.0
2010-10-11 11:00:00,18.79,18.93,18.79,18.9,128300.0,16.3114,16.4329,16.3114,16.4069,128300.0
2010-10-11 11:30:00,18.9,18.95,18.88,18.93,76300.0,16.4069,16.4503,16.3895,16.4329,76300.0
2010-10-11 12:00:00,18.94,19.0,18.91,18.99,88500.0,16.4416,16.4937,16.4156,16.485,88500.0
2010-10-11 12:30:00,18.98,19.03,18.97,19.02,96500.0,16.4763,16.5198,16.4677,16.5111,96500.0
2010-10-11 13:00:00,19.01,19.1,19.0,19.1,71400.0,16.5024,16.5805,16.4937,16.5805,71400.0
2010-10-11 13:30:00,19.1,19.12,19.07,19.1,106800.0,16.5805,16.5979,16.5545,16.5805,106800.0
2010-10-11 14:00:00,19.1,19.17,19.1,19.16,144000.0,16.5805,16.6413,16.5805,16.6326,144000.0
2010-10-11 14:30:00,19.15,19.16,19.07,19.08,122600.0,16.6239,16.6326,16.5545,16.5632,122600.0
2010-10-11 15:00:00,19.08,19.09,18.98,18.99,127300.0,16.5632,16.5718,16.4763,16.485,127300.0
2010-10-11 15:30:00,18.99,19.12,18.98,19.09,280600.0,16.485,16.5979,16.4763,16.5718,280600.0
2010-10-12 09:30:00,18.9,18.92,18.38,18.66,407200.0,16.4069,16.4243,15.9555,16.1986,407200.0
2010-10-12 10:00:00,18.65,18.69,18.62,18.68,70700.0,16.1899,16.2246,16.1638,16.2159,70700.0
2010-10-12 10:30:00,18.69,18.77,18.67,18.72,57800.0,16.2246,16.294,16.2072,16.2506,57800.0
2010-10-12 11:00:00,18.73,18.78,18.71,18.77,42300.0,16.2593,16.3027,16.242,16.294,42300.0
2010-10-12 11:30:00,18.78,18.78,18.74,18.77,41500.0,16.3027,16.3027,16.268,16.294,41500.0
2010-10-12 12:00:00,18.78,18.82,18.74,18.74,37400.0,16.3027,16.3375,16.268,16.268,37400.0
2010-10-12 12:30:00,18.74,18.74,18.68,18.68,34700.0,16.268,16.268,16.2159,16.2159,34700.0
2010-10-12 13:00:00,18.69,18.77,18.66,18.77,60100.0,16.2246,16.294,16.1986,16.294,60100.0
2010-10-12 13:30:00,18.76,18.85,18.76,18.84,42300.0,16.2854,16.3635,16.2854,16.3548,42300.0
2010-10-12 14:00:00,18.85,18.9,18.81,18.9,155200.0,16.3635,16.4069,16.3288,16.4069,155200.0
2010-10-12 14:30:00,18.9,18.93,18.83,18.91,180600.0,16.4069,16.4329,16.3461,16.4156,180600.0
2010-10-12 15:00:00,18.91,19.0,18.9,19.0,136100.0,16.4156,16.4937,16.4069,16.4937,136100.0
2010-10-12 15:30:00,19.0,19.03,18.97,18.99,329200.0,16.4937,16.5198,16.4677,16.485,329200.0
2010-10-13 09:30:00,19.07,19.14,19.0,19.13,120700.0,16.5545,16.6152,16.4937,16.6066,120700.0
2010-10-13 10:00:00,19.14,19.14,19.06,19.09,144000.0,16.6152,16.6152,16.5458,16.5718,144000.0
2010-10-13 10:30:00,19.1,19.2,19.09,19.2,51100.0,16.5805,16.6673,16.5718,16.6673,51100.0
2010-10-13 11:00:00,19.2,19.24,19.13,19.15,106100.0,16.6673,16.702,16.6066,16.6239,106100.0
2010-10-13 11:30:00,19.15,19.18,19.14,19.18,60300.0,16.6239,16.65,16.6152,16.65,60300.0
2010-10-13 12:00:00,19.18,19.19,19.15,19.18,68100.0,16.65,16.6586,16.6239,16.65,68100.0
2010-10-13 12:30:00,19.19,19.2,19.17,19.18,73200.0,16.6586,16.6673,16.6413,16.65,73200.0
2010-10-13 13:00:00,19.19,19.21,19.16,19.18,128800.0,16.6586,16.676,16.6326,16.65,128800.0
2010-10-13 13:30:00,19.18,19.2,19.05,19.08,261700.0,16.65,16.6673,16.5371,16.5632,261700.0
2010-10-13 14:00:00,19.08,19.15,19.08,19.12,119100.0,16.5632,16.6239,16.5632,16.5979,119100.0
2010-10-13 14:30:00,19.12,19.19,19.11,19.19,64400.0,16.5979,16.6586,16.5892,16.6586,64400.0
2010-10-13 15:00:00,19.19,19.2,19.09,19.09,161600.0,16.6586,16.6673,16.5718,16.5718,161600.0
2010-10-13 15:30:00,19.09,19.13,19.07,19.1,267500.0,16.5718,16.6066,16.5545,16.5805,267500.0
2010-10-14 09:30:00,19.05,19.06,18.95,19.0,106100.0,16.5371,16.5458,16.4503,16.4937,106100.0
2010-10-14 10:00:00,18.99,19.15,18.98,19.14,72200.0,16.485,16.6239,16.4763,16.6152,72200.0
2010-10-14 10:30:00,19.14,19.16,19.1,19.1,37800.0,16.6152,16.6326,16.5805,16.5805,37800.0
2010-10-14 11:00:00,19.11,19.13,19.05,19.07,71600.0,16.5892,16.6066,16.5371,16.5545,71600.0
2010-10-14 11:30:00,19.08,19.09,18.99,19.05,40700.0,16.5632,16.5718,16.485,16.5371,40700.0
2010-10-14 12:00:00,19.05,19.08,19.01,19.03,37900.0,16.5371,16.5632,16.5024,16.5198,37900.0
2010-10-14 12:30:00,19.03,19.05,18.99,19.04,48300.0,16.5198,16.5371,16.485,16.5284,48300.0
2010-10-14 13:00:00,19.05,19.05,18.95,18.96,56000.0,16.5371,16.5371,16.4503,16.459,56000.0
2010-10-14 13:30:00,18.97,19.07,18.96,19.04,60200.0,16.4677,16.5545,16.459,16.5284,60200.0
2010-10-14 14:00:00,19.05,19.06,19.0,19.0,65900.0,16.5371,16.5458,16.4937,16.4937,65900.0
2010-10-14 14:30:00,19.01,19.01,18.93,18.93,87100.0,16.5024,16.5024,16.4329,16.4329,87100.0
2010-10-14 15:00:00,18.93,19.0,18.92,18.98,98900.0,16.4329,16.4937,16.4243,16.4763,98900.0
2010-10-14 15:30:00,18.99,19.04,18.97,19.03,334700.0,16.485,16.5284,16.4677,16.5198,334700.0
2010-10-15 09:30:00,19.05,19.17,19.05,19.09,136100.0,16.5371,16.6413,16.5371,16.5718,136100.0
2010-10-15 10:00:00,19.08,19.12,18.92,18.97,68700.0,16.5632,16.5979,16.4243,16.4677,68700.0
2010-10-15 10:30:00,18.97,19.01,18.95,19.0,42100.0,16.4677,16.5024,16.4503,16.4937,42100.0
2010-10-15 11:00:00,19.01,19.05,19.0,19.01,34300.0,16.5024,16.5371,16.4937,16.5024,34300.0
2010-10-15 11:30:00,19.01,19.03,18.93,18.94,44700.0,16.5024,16.5198,16.4329,16.4416,44700.0
2010-10-15 12:00:00,18.94,19.02,18.93,19.0,45200.0,16.4416,16.5111,16.4329,16.4937,45200.0
2010-10-15 12:30:00,19.01,19.04,19.0,19.01,22000.0,16.5024,16.5284,16.4937,16.5024,22000.0
2010-10-15 13:00:00,19.02,19.02,18.98,18.99,43800.0,16.5111,16.5111,16.4763,16.485,43800.0
2010-10-15 13:30:00,19.0,19.01,18.96,18.97,82800.0,16.4937,16.5024,16.459,16.4677,82800.0
2010-10-15 14:00:00,18.97,19.01,18.96,19.0,48800.0,16.4677,16.5024,16.459,16.4937,48800.0
2010-10-15 14:30:00,19.0,19.02,18.96,18.96,45000.0,16.4937,16.5111,16.459,16.459,45000.0
2010-10-15 15:00:00,18.97,18.98,18.93,18.98,67900.0,16.4677,16.4763,16.4329,16.4763,67900.0
2010-10-15 15:30:00,18.97,19.03,18.97,19.0,148600.0,16.4677,16.5198,16.4677,16.4937,148600.0
2010-10-18 09:30:00,18.99,19.07,18.75,19.07,183300.0,16.485,16.5545,16.2767,16.5545,183300.0
2010-10-18 10:00:00,19.07,19.17,19.05,19.14,165400.0,16.5545,16.6413,16.5371,16.6152,165400.0
2010-10-18 10:30:00,19.15,19.2,19.14,19.19,124100.0,16.6239,16.6673,16.6152,16.6586,124100.0
2010-10-18 11:00:00,19.2,19.2,19.14,19.19,70400.0,16.6673,16.6673,16.6152,16.6586,70400.0
2010-10-18 11:30:00,19.18,19.2,19.06,19.13,93900.0,16.65,16.6673,16.5458,16.6066,93900.0
2010-10-18 12:00:00,19.13,19.21,19.12,19.19,91500.0,16.6066,16.676,16.5979,16.6586,91500.0
2010-10-18 12:30:00,19.19,19.25,19.19,19.25,39600.0,16.6586,16.7107,16.6586,16.7107,39600.0
2010-10-18 13:00:00,19.24,19.34,19.24,19.33,104500.0,16.702,16.7889,16.702,16.7802,104500.0
2010-10-18 13:30:00,19.33,19.37,19.26,19.27,115200.0,16.7802,16.8149,16.7194,16.7281,115200.0
2010-10-18 14:00:00,19.26,19.35,19.24,19.35,76600.0,16.7194,16.7975,16.702,16.7975,76600.0
2010-10-18 14:30:00,19.35,19.38,19.34,19.36,72500.0,16.7975,16.8236,16.7889,16.8062,72500.0
2010-10-18 15:00:00,19.35,19.38,19.35,19.35,84800.0,16.7975,16.8236,16.7975,16.7975,84800.0
2010-10-18 15:30:00,19.35,19.41,19.35,19.4,353200.0,16.7975,16.8496,16.7975,16.8409,353200.0
2010-10-19 09:30:00,19.17,19.27,18.99,19.13,100000.0,16.6413,16.7281,16.485,16.6066,100000.0
2010-10-19 10:00:00,19.14,19.21,19.13,19.19,140300.0,16.6152,16.676,16.6066,16.6586,140300.0
2010-10-19 10:30:00,19.18,19.19,19.13,19.17,116100.0,16.65,16.6586,16.6066,16.6413,116100.0
2010-10-19 11:00:00,19.17,19.18,19.13,19.15,78700.0,16.6413,16.65,16.6066,16.6239,78700.0
2010-10-19 11:30:00,19.16,19.23,19.16,19.2,49800.0,16.6326,16.6934,16.6326,16.6673,49800.0
2010-10-19 12:00:00,19.21,19.22,19.16,19.16,84200.0,16.676,16.6847,16.6326,16.6326,84200.0
2010-10-19 12:30:00,19.16,19.24,19.11,19.23,195100.0,16.6326,16.702,16.5892,16.6934,195100.0
2010-10-19 13:00:00,19.23,19.23,19.19,19.2,90800.0,16.6934,16.6934,16.6586,16.6673,90800.0
2010-10-19 13:30:00,19.2,19.24,19.15,19.15,186200.0,16.6673,16.702,16.6239,16.6239,186200.0
2010-10-19 14:00:00,19.16,19.18,19.07,19.15,375800.0,16.6326,16.65,16.5545,16.6239,375800.0
2010-10-19 14:30:00,19.15,19.17,19.1,19.12,127100.0,16.6239,16.6413,16.5805,16.5979,127100.0
2010-10-19 15:00:00,19.12,19.13,19.04,19.04,134600.0,16.5979,16.6066,16.5284,16.5284,134600.0
2010-10-19 15:30:00,19.04,19.1,19.02,19.05,381400.0,16.5284,16.5805,16.5111,16.5371,381400.0
2010-10-20 09:30:00,19.13,19.29,19.01,19.21,51500.0,16.6066,16.7455,16.5024,16.676,51500.0
2010-10-20 10:00:00,19.21,19.25,19.2,19.25,65500.0,16.676,16.7107,16.6673,16.7107,65500.0
2010-10-20 10:30:00,19.24,19.34,19.24,19.3,44300.0,16.702,16.7889,16.702,16.7541,44300.0
2010-10-20 11:00:00,19.31,19.37,19.3,19.37,28600.0,16.7628,16.8149,16.7541,16.8149,28600.0
2010-10-20 11:30:00,19.37,19.39,19.36,19.37,31300.0,16.8149,16.8323,16.8062,16.8149,31300.0
2010-10-20 12:00:00,19.36,19.44,19.35,19.37,67100.0,16.8062,16.8757,16.7975,16.8149,67100.0
2010-10-20 12:30:00,19.37,19.37,19.27,19.28,97000.0,16.8149,16.8149,16.7281,16.7368,97000.0
2010-10-20 13:00:00,19.29,19.34,19.27,19.34,77500.0,16.7455,16.7889,16.7281,16.7889,77500.0
2010-10-20 13:30:00,19.33,19.34,19.28,19.29,64900.0,16.7802,16.7889,16.7368,16.7455,64900.0
2010-10-20 14:00:00,19.29,19.34,19.25,19.32,86400.0,16.7455,16.7889,16.7107,16.7715,86400.0
2010-10-20 14:30:00,19.33,19.39,19.31,19.32,83500.0,16.7802,16.8323,16.7628,16.7715,83500.0
2010-10-20 15:00:00,19.31,19.36,19.3,19.36,67700.0,16.7628,16.8062,16.7541,16.8062,67700.0
2010-10-20 15:30:00,19.36,19.36,19.28,19.3,313800.0,16.8062,16.8062,16.7368,16.7541,313800.0
2010-10-21 09:30:00,19.37,19.4,19.3,19.4,75000.0,16.8149,16.8409,16.7541,16.8409,75000.0
2010-10-21 10:00:00,19.4,19.5,19.35,19.48,72700.0,16.8409,16.9278,16.7975,16.9104,72700.0
2010-10-21 10:30:00,19.48,19.54,19.48,19.53,45600.0,16.9104,16.9625,16.9104,16.9538,45600.0
2010-10-21 11:00:00,19.53,19.53,19.47,19.5,62000.0,16.9538,16.9538,16.9017,16.9278,62000.0
2010-10-21 11:30:00,19.49,19.5,19.39,19.47,59100.0,16.9191,16.9278,16.8323,16.9017,59100.0
2010-10-21 12:00:00,19.47,19.48,19.44,19.48,39800.0,16.9017,16.9104,16.8757,16.9104,39800.0
2010-10-21 12:30:00,19.47,19.48,19.39,19.48,52700.0,16.9017,16.9104,16.8323,16.9104,52700.0
2010-10-21 13:00:00,19.48,19.52,19.45,19.45,151700.0,16.9104,16.9451,16.8843,16.8843,151700.0
2010-10-21 13:30:00,19.45,19.45,19.29,19.3,88200.0,16.8843,16.8843,16.7455,16.7541,88200.0
2010-10-21 14:00:00,19.3,19.34,19.29,19.32,70200.0,16.7541,16.7889,16.7455,16.7715,70200.0
2010-10-21 14:30:00,19.32,19.33,19.3,19.3,119800.0,16.7715,16.7802,16.7541,16.7541,119800.0
2010-10-21 15:00:00,19.31,19.31,19.26,19.3,285800.0,16.7628,16.7628,16.7194,16.7541,285800.0
2010-10-21 15:30:00,19.3,19.33,19.27,19.32,410900.0,16.7541,16.7802,16.7281,16.7715,410900.0
2010-10-22 09:30:00,19.33,19.37,19.27,19.3,117700.0,16.7802,16.8149,16.7281,16.7541,117700.0
2010-10-22 10:00:00,19.3,19.3,19.23,19.24,55500.0,16.7541,16.7541,16.6934,16.702,55500.0
2010-10-22 10:30:00,19.25,19.28,19.21,19.24,62600.0,16.7107,16.7368,16.676,16.702,62600.0
2010-10-22 11:00:00,19.24,19.27,19.22,19.25,44600.0,16.702,16.7281,16.6847,16.7107,44600.0
2010-10-22 11:30:00,19.25,19.28,19.21,19.22,50900.0,16.7107,16.7368,16.676,16.6847,50900.0
2010-10-22 12:00:00,19.22,19.23,19.2,19.23,27300.0,16.6847,16.6934,16.6673,16.6934,27300.0
2010-10-22 12:30:00,19.24,19.24,19.18,19.18,50700.0,16.702,16.702,16.65,16.65,50700.0
2010-10-22 13:00:00,19.19,19.27,19.18,19.26,20000.0,16.6586,16.7281,16.65,16.7194,20000.0
2010-10-22 13:30:00,19.26,19.27,19.26,19.26,69600.0,16.7194,16.7281,16.7194,16.7194,69600.0
2010-10-22 14:00:00,19.26,19.3,19.26,19.28,38800.0,16.7194,16.7541,16.7194,16.7368,38800.0
2010-10-22 14:30:00,19.28,19.28,19.24,19.24,28900.0,16.7368,16.7368,16.702,16.702,28900.0
2010-10-22 15:00:00,19.24,19.25,19.23,19.25,74500.0,16.702,16.7107,16.6934,16.7107,74500.0
2010-10-22 15:30:00,19.25,19.29,19.24,19.28,320000.0,16.7107,16.7455,16.702,16.7368,320000.0
2010-10-25 09:30:00,19.43,19.61,19.39,19.56,94700.0,16.867,17.0232,16.8323,16.9798,94700.0
2010-10-25 10:00:00,19.56,19.71,19.56,19.68,75000.0,16.9798,17.1101,16.9798,17.084,75000.0
2010-10-25 10:30:00,19.68,19.69,19.59,19.64,86600.0,17.084,17.0927,17.0059,17.0493,86600.0
2010-10-25 11:00:00,19.64,19.68,19.6,19.67,82700.0,17.0493,17.084,17.0146,17.0753,82700.0
2010-10-25 11:30:00,19.66,19.69,19.66,19.68,122600.0,17.0666,17.0927,17.0666,17.084,122600.0
2010-10-25 12:00:00,19.68,19.7,19.64,19.69,166500.0,17.084,17.1014,17.0493,17.0927,166500.0
2010-10-25 12:30:00,19.68,19.69,19.66,19.67,68900.0,17.084,17.0927,17.0666,17.0753,68900.0
2010-10-25 13:00:00,19.66,19.67,19.64,19.65,144600.0,17.0666,17.0753,17.0493,17.058,144600.0
2010-10-25 13:30:00,19.65,19.66,19.64,19.65,71200.0,17.058,17.0666,17.0493,17.058,71200.0
2010-10-25 14:00:00,19.64,19.68,19.64,19.68,64500.0,17.0493,17.084,17.0493,17.084,64500.0
2010-10-25 14:30:00,19.68,19.68,19.53,19.54,287700.0,17.084,17.084,16.9538,16.9625,287700.0
2010-10-25 15:00:00,19.55,19.59,19.54,19.57,314200.0,16.9712,17.0059,16.9625,16.9885,314200.0
2010-10-25 15:30:00,19.57,19.6,19.49,19.53,370600.0,16.9885,17.0146,16.9191,16.9538,370600.0
2010-10-26 09:30:00,19.38,19.38,19.24,19.35,125100.0,16.8236,16.8236,16.702,16.7975,125100.0
2010-10-26 10:00:00,19.35,19.5,19.34,19.47,187700.0,16.7975,16.9278,16.7889,16.9017,187700.0
2010-10-26 10:30:00,19.48,19.49,19.37,19.48,106700.0,16.9104,16.9191,16.8149,16.9104,106700.0
2010-10-26 11:00:00,19.49,19.51,19.43,19.48,165600.0,16.9191,16.9364,16.867,16.9104,165600.0
2010-10-26 11:30:00,19.47,19.53,19.46,19.49,257500.0,16.9017,16.9538,16.893,16.9191,257500.0
2010-10-26 12:00:00,19.49,19.5,19.48,19.48,49300.0,16.9191,16.9278,16.9104,16.9104,49300.0
2010-10-26 12:30:00,19.49,19.49,19.45,19.47,57600.0,16.9191,16.9191,16.8843,16.9017,57600.0
2010-10-26 13:00:00,19.47,19.48,19.43,19.43,37700.0,16.9017,16.9104,16.867,16.867,37700.0
2010-10-26 13:30:00,19.44,19.44,19.37,19.37,43000.0,16.8757,16.8757,16.8149,16.8149,43000.0
2010-10-26 14:00:00,19.37,19.38,19.28,19.38,169800.0,16.8149,16.8236,16.7368,16.8236,169800.0
2010-10-26 14:30:00,19.38,19.44,19.36,19.42,41800.0,16.8236,16.8757,16.8062,16.8583,41800.0
2010-10-26 15:00:00,19.42,19.45,19.4,19.41,88400.0,16.8583,16.8843,16.8409,16.8496,88400.0
2010-10-26 15:30:00,19.41,19.43,19.33,19.35,314500.0,16.8496,16.867,16.7802,16.7975,314500.0
2010-10-27 09:30:00,19.2,19.21,19.06,19.15,97100.0,16.6673,16.676,16.5458,16.6239,97100.0
2010-10-27 10:00:00,19.14,19.18,19.01,19.02,87300.0,16.6152,16.65,16.5024,16.5111,87300.0
2010-10-27 10:30:00,19.01,19.03,18.94,18.94,75700.0,16.5024,16.5198,16.4416,16.4416,75700.0
2010-10-27 11:00:00,18.94,18.95,18.87,18.93,93100.0,16.4416,16.4503,16.3809,16.4329,93100.0
2010-10-27 11:30:00,18.93,18.94,18.88,18.88,95300.0,16.4329,16.4416,16.3895,16.3895,95300.0
2010-10-27 12:00:00,18.89,18.9,18.85,18.9,68100.0,16.3982,16.4069,16.3635,16.4069,68100.0
2010-10-27 12:30:00,18.9,18.94,18.89,18.92,73800.0,16.4069,16.4416,16.3982,16.4243,73800.0
2010-10-27 13:00:00,18.92,18.95,18.9,18.94,67900.0,16.4243,16.4503,16.4069,16.4416,67900.0
2010-10-27 13:30:00,18.95,19.02,18.95,19.02,50400.0,16.4503,16.5111,16.4503,16.5111,50400.0
2010-10-27 14:00:00,19.01,19.02,18.98,18.98,33000.0,16.5024,16.5111,16.4763,16.4763,33000.0
2010-10-27 14:30:00,18.98,19.01,18.95,18.98,46900.0,16.4763,16.5024,16.4503,16.4763,46900.0
2010-10-27 15:00:00,18.98,19.01,18.95,18.98,58500.0,16.4763,16.5024,16.4503,16.4763,58500.0
2010-10-27 15:30:00,18.99,19.02,18.95,18.95,650000.0,16.485,16.5111,16.4503,16.4503,650000.0
2010-10-28 09:30:00,19.09,19.28,19.05,19.25,54700.0,16.5718,16.7368,16.5371,16.7107,54700.0
2010-10-28 10:00:00,19.26,19.33,19.17,19.17,56600.0,16.7194,16.7802,16.6413,16.6413,56600.0
2010-10-28 10:30:00,19.17,19.17,19.07,19.07,55600.0,16.6413,16.6413,16.5545,16.5545,55600.0
2010-10-28 11:00:00,19.07,19.09,19.01,19.01,82900.0,16.5545,16.5718,16.5024,16.5024,82900.0
2010-10-28 11:30:00,19.01,19.02,18.96,18.97,63200.0,16.5024,16.5111,16.459,16.4677,63200.0
2010-10-28 12:00:00,18.96,18.96,18.89,18.9,55200.0,16.459,16.459,16.3982,16.4069,55200.0
2010-10-28 12:30:00,18.9,18.9,18.87,18.87,50000.0,16.4069,16.4069,16.3809,16.3809,50000.0
2010-10-28 13:00:00,18.88,18.99,18.87,18.93,144000.0,16.3895,16.485,16.3809,16.4329,144000.0
2010-10-28 13:30:00,18.93,18.94,18.9,18.91,64500.0,16.4329,16.4416,16.4069,16.4156,64500.0
2010-10-28 14:00:00,18.91,18.97,18.9,18.94,109200.0,16.4156,16.4677,16.4069,16.4416,109200.0
2010-10-28 14:30:00,18.93,19.0,18.93,18.98,76200.0,16.4329,16.4937,16.4329,16.4763,76200.0
2010-10-28 15:00:00,18.98,19.01,18.97,19.0,127400.0,16.4763,16.5024,16.4677,16.4937,127400.0
2010-10-28 15:30:00,19.01,19.09,18.99,19.04,319100.0,16.5024,16.5718,16.485,16.5284,319100.0
2010-10-29 09:30:00,19.07,19.64,19.07,19.61,371400.0,16.5545,17.0493,16.5545,17.0232,371400.0
2010-10-29 10:00:00,19.61,19.74,19.6,19.74,373500.0,17.0232,17.1361,17.0146,17.1361,373500.0
2010-10-29 10:30:00,19.74,19.82,19.69,19.74,333700.0,17.1361,17.2055,17.0927,17.1361,333700.0
2010-10-29 11:00:00,19.74,19.76,19.64,19.64,256000.0,17.1361,17.1535,17.0493,17.0493,256000.0
2010-10-29 11:30:00,19.65,19.65,19.48,19.53,291700.0,17.058,17.058,16.9104,16.9538,291700.0
2010-10-29 12:00:00,19.53,19.58,19.52,19.56,128800.0,16.9538,16.9972,16.9451,16.9798,128800.0
2010-10-29 12:30:00,19.57,19.59,19.54,19.55,186500.0,16.9885,17.0059,16.9625,16.9712,186500.0
2010-10-29 13:00:00,19.55,19.56,19.54,19.55,86900.0,16.9712,16.9798,16.9625,16.9712,86900.0
2010-10-29 13:30:00,19.55,19.68,19.55,19.67,116100.0,16.9712,17.084,16.9712,17.0753,116100.0
2010-10-29 14:00:00,19.67,19.68,19.61,19.65,175900.0,17.0753,17.084,17.0232,17.058,175900.0
2010-10-29 14:30:00,19.64,19.67,19.63,19.65,136200.0,17.0493,17.0753,17.0406,17.058,136200.0
2010-10-29 15:00:00,19.65,19.82,19.64,19.82,464500.0,17.058,17.2055,17.0493,17.2055,464500.0
2010-10-29 15:30:00,19.82,19.83,19.7,19.74,1057800.0,17.2055,17.2142,17.1014,17.1361,1057800.0
2010-11-01 09:30:00,19.68,19.79,19.6,19.62,126400.0,17.084,17.1795,17.0146,17.0319,126400.0
2010-11-01 10:00:00,19.63,19.68,19.5,19.57,441300.0,17.0406,17.084,16.9278,16.9885,441300.0
2010-11-01 10:30:00,19.56,19.67,19.55,19.62,95000.0,16.9798,17.0753,16.9712,17.0319,95000.0
2010-11-01 11:00:00,19.62,19.67,19.6,19.67,63400.0,17.0319,17.0753,17.0146,17.0753,63400.0
2010-11-01 11:30:00,19.67,19.67,19.62,19.66,173500.0,17.0753,17.0753,17.0319,17.0666,173500.0
2010-11-01 12:00:00,19.67,19.69,19.66,19.67,46800.0,17.0753,17.0927,17.0666,17.0753,46800.0
2010-11-01 12:30:00,19.67,19.73,19.67,19.7,84100.0,17.0753,17.1274,17.0753,17.1014,84100.0
2010-11-01 13:00:00,19.71,19.76,19.7,19.74,76500.0,17.1101,17.1535,17.1014,17.1361,76500.0
2010-11-01 13:30:00,19.75,19.81,19.74,19.79,182600.0,17.1448,17.1969,17.1361,17.1795,182600.0
2010-11-01 14:00:00,19.8,19.82,19.77,19.77,153700.0,17.1882,17.2055,17.1621,17.1621,153700.0
2010-11-01 14:30:00,19.77,19.77,19.69,19.69,69000.0,17.1621,17.1621,17.0927,17.0927,69000.0
2010-11-01 15:00:00,19.69,19.7,19.61,19.66,173400.0,17.0927,17.1014,17.0232,17.0666,173400.0
2010-11-01 15:30:00,19.66,19.72,19.64,19.65,473200.0,17.0666,17.1187,17.0493,17.058,473200.0
2010-11-02 09:30:00,19.83,19.84,19.72,19.74,109800.0,17.2142,17.2229,17.1187,17.1361,109800.0
2010-11-02 10:00:00,19.73,19.74,19.69,19.73,102400.0,17.1274,17.1361,17.0927,17.1274,102400.0
2010-11-02 10:30:00,19.73,19.75,19.69,19.7,59000.0,17.1274,17.1448,17.0927,17.1014,59000.0
2010-11-02 11:00:00,19.7,19.7,19.66,19.68,56300.0,17.1014,17.1014,17.0666,17.084,56300.0
2010-11-02 11:30:00,19.67,19.69,19.66,19.66,42300.0,17.0753,17.0927,17.0666,17.0666,42300.0
2010-11-02 12:00:00,19.67,19.67,19.62,19.62,234500.0,17.0753,17.0753,17.0319,17.0319,234500.0
2010-11-02 12:30:00,19.62,19.66,19.62,19.64,78700.0,17.0319,17.0666,17.0319,17.0493,78700.0
2010-11-02 13:00:00,19.64,19.65,19.61,19.62,61500.0,17.0493,17.058,17.0232,17.0319,61500.0
2010-11-02 13:30:00,19.61,19.64,19.59,19.63,65300.0,17.0232,17.0493,17.0059,17.0406,65300.0
2010-11-02 14:00:00,19.62,19.63,19.57,19.59,86900.0,17.0319,17.0406,16.9885,17.0059,86900.0
2010-11-02 14:30:00,19.6,19.6,19.59,19.59,46200.0,17.0146,17.0146,17.0059,17.0059,46200.0
2010-11-02 15:00:00,19.59,19.6,19.54,19.55,219800.0,17.0059,17.0146,16.9625,16.9712,219800.0
2010-11-02 15:30:00,19.56,19.59,19.51,19.53,330000.0,16.9798,17.0059,16.9364,16.9538,330000.0
2010-11-03 09:30:00,19.57,19.64,19.56,19.61,59100.0,16.9885,17.0493,16.9798,17.0232,59100.0
2010-11-03 10:00:00,19.62,19.66,19.55,19.61,175500.0,17.0319,17.0666,16.9712,17.0232,175500.0
2010-11-03 10:30:00,19.62,19.63,19.55,19.58,155600.0,17.0319,17.0406,16.9712,16.9972,155600.0
2010-11-03 11:00:00,19.59,19.6,19.47,19.47,61400.0,17.0059,17.0146,16.9017,16.9017,61400.0
2010-11-03 11:30:00,19.48,19.48,19.44,19.46,73600.0,16.9104,16.9104,16.8757,16.893,73600.0
2010-11-03 12:00:00,19.46,19.46,19.38,19.43,67700.0,16.893,16.893,16.8236,16.867,67700.0
2010-11-03 12:30:00,19.43,19.49,19.42,19.48,37400.0,16.867,16.9191,16.8583,16.9104,37400.0
2010-11-03 13:00:00,19.48,19.52,19.47,19.48,41700.0,16.9104,16.9451,16.9017,16.9104,41700.0
2010-11-03 13:30:00,19.48,19.51,19.47,19.51,28600.0,16.9104,16.9364,16.9017,16.9364,28600.0
2010-11-03 14:00:00,19.51,19.6,19.39,19.41,164600.0,16.9364,17.0146,16.8323,16.8496,164600.0
2010-11-03 14:30:00,19.41,19.55,19.37,19.52,102700.0,16.8496,16.9712,16.8149,16.9451,102700.0
2010-11-03 15:00:00,19.53,19.58,19.51,19.54,111600.0,16.9538,16.9972,16.9364,16.9625,111600.0
2010-11-03 15:30:00,19.54,19.55,19.49,19.51,208100.0,16.9625,16.9712,16.9191,16.9364,208100.0
2010-11-04 09:30:00,19.67,19.7,19.6,19.61,94400.0,17.0753,17.1014,17.0146,17.0232,94400.0
2010-11-04 10:00:00,19.6,19.61,19.53,19.55,154000.0,17.0146,17.0232,16.9538,16.9712,154000.0
2010-11-04 10:30:00,19.55,19.63,19.53,19.63,75400.0,16.9712,17.0406,16.9538,17.0406,75400.0
2010-11-04 11:00:00,19.63,19.73,19.63,19.72,66700.0,17.0406,17.1274,17.0406,17.1187,66700.0
2010-11-04 11:30:00,19.73,19.73,19.67,19.68,215200.0,17.1274,17.1274,17.0753,17.084,215200.0
2010-11-04 12:00:00,19.69,19.77,19.69,19.77,117700.0,17.0927,17.1621,17.0927,17.1621,117700.0
2010-11-04 12:30:00,19.77,19.82,19.76,19.79,98600.0,17.1621,17.2055,17.1535,17.1795,98600.0
2010-11-04 13:00:00,19.79,19.84,19.79,19.83,96900.0,17.1795,17.2229,17.1795,17.2142,96900.0
2010-11-04 13:30:00,19.83,19.85,19.82,19.83,77300.0,17.2142,17.2316,17.2055,17.2142,77300.0
2010-11-04 14:00:00,19.83,19.85,19.83,19.85,68000.0,17.2142,17.2316,17.2142,17.2316,68000.0
2010-11-04 14:30:00,19.85,19.85,19.84,19.84,34300.0,17.2316,17.2316,17.2229,17.2229,34300.0
2010-11-04 15:00:00,19.85,19.91,19.84,19.89,364500.0,17.2316,17.2837,17.2229,17.2663,364500.0
2010-11-04 15:30:00,19.89,19.97,19.88,19.96,310600.0,17.2663,17.3358,17.2576,17.3271,310600.0
2010-11-05 09:30:00,19.83,19.94,19.82,19.85,179800.0,17.2142,17.3097,17.2055,17.2316,179800.0
2010-11-05 10:00:00,19.85,19.87,19.8,19.83,102000.0,17.2316,17.2489,17.1882,17.2142,102000.0
2010-11-05 10:30:00,19.82,19.9,19.82,19.89,88800.0,17.2055,17.275,17.2055,17.2663,88800.0
2010-11-05 11:00:00,19.9,19.97,19.89,19.97,125900.0,17.275,17.3358,17.2663,17.3358,125900.0
2010-11-05 11:30:00,19.97,19.99,19.88,19.88,176200.0,17.3358,17.3531,17.2576,17.2576,176200.0
2010-11-05 12:00:00,19.88,19.96,19.86,19.94,115800.0,17.2576,17.3271,17.2403,17.3097,115800.0
2010-11-05 12:30:00,19.94,19.99,19.92,19.95,135000.0,17.3097,17.3531,17.2924,17.3184,135000.0
2010-11-05 13:00:00,19.95,19.98,19.95,19.97,60400.0,17.3184,17.3444,17.3184,17.3358,60400.0
2010-11-05 13:30:00,19.97,19.99,19.97,19.99,60600.0,17.3358,17.3531,17.3358,17.3531,60600.0
2010-11-05 14:00:00,19.99,19.99,19.94,19.95,80300.0,17.3531,17.3531,17.3097,17.3184,80300.0
2010-11-05 14:30:00,19.95,20.05,19.94,20.01,293900.0,17.3184,17.4052,17.3097,17.3705,293900.0
2010-11-05 15:00:00,20.02,20.05,19.99,20.04,141400.0,17.3792,17.4052,17.3531,17.3965,141400.0
2010-11-05 15:30:00,20.04,20.07,19.99,20.06,261000.0,17.3965,17.4226,17.3531,17.4139,261000.0
2010-11-08 09:30:00,19.89,19.9,19.83,19.85,95100.0,17.2663,17.275,17.2142,17.2316,95100.0
2010-11-08 10:00:00,19.85,19.92,19.84,19.88,147200.0,17.2316,17.2924,17.2229,17.2576,147200.0
2010-11-08 10:30:00,19.89,19.92,19.87,19.9,133200.0,17.2663,17.2924,17.2489,17.275,133200.0
2010-11-08 11:00:00,19.9,19.9,19.88,19.89,26800.0,17.275,17.275,17.2576,17.2663,26800.0
2010-11-08 11:30:00,19.9,19.92,19.89,19.9,81600.0,17.275,17.2924,17.2663,17.275,81600.0
2010-11-08 12:00:00,19.9,19.91,19.89,19.9,30600.0,17.275,17.2837,17.2663,17.275,30600.0
2010-11-08 12:30:00,19.89,19.9,19.87,19.87,25200.0,17.2663,17.275,17.2489,17.2489,25200.0
2010-11-08 13:00:00,19.88,19.91,19.87,19.9,94000.0,17.2576,17.2837,17.2489,17.275,94000.0
2010-11-08 13:30:00,19.91,19.91,19.89,19.9,84400.0,17.2837,17.2837,17.2663,17.275,84400.0
2010-11-08 14:00:00,19.9,19.94,19.9,19.93,84300.0,17.275,17.3097,17.275,17.301,84300.0
2010-11-08 14:30:00,19.94,19.99,19.93,19.98,75700.0,17.3097,17.3531,17.301,17.3444,75700.0
2010-11-08 15:00:00,19.98,20.06,19.98,20.05,110000.0,17.3444,17.4139,17.3444,17.4052,110000.0
2010-11-08 15:30:00,20.06,20.1,20.02,20.05,297500.0,17.4139,17.4486,17.3792,17.4052,297500.0
2010-11-09 09:30:00,20.01,20.03,19.94,20.03,69900.0,17.3705,17.3878,17.3097,17.3878,69900.0
2010-11-09 10:00:00,20.04,20.09,20.03,20.08,54400.0,17.3965,17.4399,17.3878,17.4312,54400.0
2010-11-09 10:30:00,20.08,20.09,20.04,20.06,48600.0,17.4312,17.4399,17.3965,17.4139,48600.0
2010-11-09 11:00:00,20.06,20.08,20.04,20.05,55200.0,17.4139,17.4312,17.3965,17.4052,55200.0
2010-11-09 11:30:00,20.06,20.08,20.05,20.05,65300.0,17.4139,17.4312,17.4052,17.4052,65300.0
2010-11-09 12:00:00,20.05,20.06,19.99,20.0,122500.0,17.4052,17.4139,17.3531,17.3618,122500.0
2010-11-09 12:30:00,20.0,20.0,19.88,19.91,62100.0,17.3618,17.3618,17.2576,17.2837,62100.0
2010-11-09 13:00:00,19.91,19.95,19.88,19.92,49700.0,17.2837,17.3184,17.2576,17.2924,49700.0
2010-11-09 13:30:00,19.92,19.93,19.86,19.88,52600.0,17.2924,17.301,17.2403,17.2576,52600.0
2010-11-09 14:00:00,19.88,19.95,19.87,19.94,61600.0,17.2576,17.3184,17.2489,17.3097,61600.0
2010-11-09 14:30:00,19.94,19.99,19.94,19.97,55100.0,17.3097,17.3531,17.3097,17.3358,55100.0
2010-11-09 15:00:00,19.97,19.99,19.93,19.94,149400.0,17.3358,17.3531,17.301,17.3097,149400.0
2010-11-09 15:30:00,19.93,19.95,19.87,19.91,527200.0,17.301,17.3184,17.2489,17.2837,527200.0
2010-11-10 09:30:00,19.88,19.9,19.72,19.73,78600.0,17.2576,17.275,17.1187,17.1274,78600.0
2010-11-10 10:00:00,19.73,19.76,19.7,19.74,92600.0,17.1274,17.1535,17.1014,17.1361,92600.0
2010-11-10 10:30:00,19.75,19.8,19.75,19.77,100400.0,17.1448,17.1882,17.1448,17.1621,100400.0
2010-11-10 11:00:00,19.77,19.79,19.74,19.75,71700.0,17.1621,17.1795,17.1361,17.1448,71700.0
2010-11-10 11:30:00,19.75,19.78,19.75,19.77,79800.0,17.1448,17.1708,17.1448,17.1621,79800.0
2010-11-10 12:00:00,19.78,19.78,19.73,19.73,46200.0,17.1708,17.1708,17.1274,17.1274,46200.0
2010-11-10 12:30:00,19.74,19.74,19.68,19.7,47900.0,17.1361,17.1361,17.084,17.1014,47900.0
2010-11-10 13:00:00,19.71,19.73,19.67,19.68,135700.0,17.1101,17.1274,17.0753,17.084,135700.0
2010-11-10 13:30:00,19.69,19.72,19.67,19.68,94600.0,17.0927,17.1187,17.0753,17.084,94600.0
2010-11-10 14:00:00,19.68,19.73,19.67,19.7,211800.0,17.084,17.1274,17.0753,17.1014,211800.0
2010-11-10 14:30:00,19.7,19.85,19.7,19.85,107900.0,17.1014,17.2316,17.1014,17.2316,107900.0
2010-11-10 15:00:00,19.85,19.87,19.78,19.85,127400.0,17.2316,17.2489,17.1708,17.2316,127400.0
2010-11-10 15:30:00,19.85,19.89,19.81,19.88,171500.0,17.2316,17.2663,17.1969,17.2576,171500.0
2010-11-11 09:30:00,19.78,19.91,19.75,19.91,92800.0,17.1708,17.2837,17.1448,17.2837,92800.0
2010-11-11 10:00:00,19.91,19.95,19.83,19.91,72500.0,17.2837,17.3184,17.2142,17.2837,72500.0
2010-11-11 10:30:00,19.9,19.96,19.9,19.92,88300.0,17.275,17.3271,17.275,17.2924,88300.0
2010-11-11 11:00:00,19.92,19.96,19.86,19.9,119600.0,17.2924,17.3271,17.2403,17.275,119600.0
2010-11-11 11:30:00,19.9,20.02,19.9,20.02,52100.0,17.275,17.3792,17.275,17.3792,52100.0
2010-11-11 12:00:00,20.03,20.04,19.99,20.03,83600.0,17.3878,17.3965,17.3531,17.3878,83600.0
2010-11-11 12:30:00,20.03,20.04,20.0,20.03,52700.0,17.3878,17.3965,17.3618,17.3878,52700.0
2010-11-11 13:00:00,20.03,20.05,20.02,20.05,74900.0,17.3878,17.4052,17.3792,17.4052,74900.0
2010-11-11 13:30:00,20.05,20.14,20.04,20.14,123200.0,17.4052,17.4833,17.3965,17.4833,123200.0
2010-11-11 14:00:00,20.14,20.14,20.11,20.12,88300.0,17.4833,17.4833,17.4573,17.466,88300.0
2010-11-11 14:30:00,20.13,20.17,20.13,20.16,75100.0,17.4746,17.5094,17.4746,17.5007,75100.0
2010-11-11 15:00:00,20.16,20.16,20.13,20.14,89400.0,17.5007,17.5007,17.4746,17.4833,89400.0
2010-11-11 15:30:00,20.13,20.17,20.08,20.16,271900.0,17.4746,17.5094,17.4312,17.5007,271900.0
2010-11-12 09:30:00,20.0,20.01,19.57,19.71,520100.0,17.3618,17.3705,16.9885,17.1101,520100.0
2010-11-12 10:00:00,19.72,19.79,19.68,19.73,176600.0,17.1187,17.1795,17.084,17.1274,176600.0
2010-11-12 10:30:00,19.73,19.82,19.68,19.81,196800.0,17.1274,17.2055,17.084,17.1969,196800.0
2010-11-12 11:00:00,19.8,19.87,19.78,19.83,91300.0,17.1882,17.2489,17.1708,17.2142,91300.0
2010-11-12 11:30:00,19.83,19.84,19.69,19.69,69700.0,17.2142,17.2229,17.0927,17.0927,69700.0
2010-11-12 12:00:00,19.69,19.76,19.65,19.74,132200.0,17.0927,17.1535,17.058,17.1361,132200.0
2010-11-12 12:30:00,19.75,19.75,19.68,19.68,62300.0,17.1448,17.1448,17.084,17.084,62300.0
2010-11-12 13:00:00,19.69,19.74,19.67,19.74,64200.0,17.0927,17.1361,17.0753,17.1361,64200.0
2010-11-12 13:30:00,19.74,19.74,19.68,19.68,41600.0,17.1361,17.1361,17.084,17.084,41600.0
2010-11-12 14:00:00,19.68,19.83,19.68,19.76,135300.0,17.084,17.2142,17.084,17.1535,135300.0
2010-11-12 14:30:00,19.77,19.79,19.72,19.78,78800.0,17.1621,17.1795,17.1187,17.1708,78800.0
2010-11-12 15:00:00,19.77,19.85,19.76,19.84,176300.0,17.1621,17.2316,17.1535,17.2229,176300.0
2010-11-12 15:30:00,19.83,19.87,19.8,19.86,323600.0,17.2142,17.2489,17.1882,17.2403,323600.0
2010-11-15 09:30:00,19.87,20.42,19.87,20.09,160800.0,17.2489,17.7264,17.2489,17.4399,160800.0
2010-11-15 10:00:00,20.09,20.17,20.05,20.17,67800.0,17.4399,17.5094,17.4052,17.5094,67800.0
2010-11-15 10:30:00,20.18,20.25,20.14,20.22,62200.0,17.5181,17.5788,17.4833,17.5528,62200.0
2010-11-15 11:00:00,20.22,20.26,20.2,20.26,67800.0,17.5528,17.5875,17.5354,17.5875,67800.0
2010-11-15 11:30:00,20.26,20.35,20.26,20.31,70600.0,17.5875,17.6656,17.5875,17.6309,70600.0
2010-11-15 12:00:00,20.32,20.33,20.23,20.29,123400.0,17.6396,17.6483,17.5615,17.6135,123400.0
2010-11-15 12:30:00,20.29,20.3,20.26,20.27,30800.0,17.6135,17.6222,17.5875,17.5962,30800.0
2010-11-15 13:00:00,20.27,20.28,20.22,20.24,51000.0,17.5962,17.6049,17.5528,17.5701,51000.0
2010-11-15 13:30:00,20.24,20.36,20.23,20.33,70000.0,17.5701,17.6743,17.5615,17.6483,70000.0
2010-11-15 14:00:00,20.33,20.34,20.3,20.32,68700.0,17.6483,17.6569,17.6222,17.6396,68700.0
2010-11-15 14:30:00,20.31,20.32,20.24,20.32,145800.0,17.6309,17.6396,17.5701,17.6396,145800.0
2010-11-15 15:00:00,20.31,20.32,20.23,20.23,267100.0,17.6309,17.6396,17.5615,17.5615,267100.0
2010-11-15 15:30:00,20.23,20.32,20.22,20.31,669700.0,17.5615,17.6396,17.5528,17.6309,669700.0
2010-11-16 09:30:00,20.24,20.35,20.13,20.19,156700.0,17.5701,17.6656,17.4746,17.5267,156700.0
2010-11-16 10:00:00,20.19,20.22,20.17,20.2,118500.0,17.5267,17.5528,17.5094,17.5354,118500.0
2010-11-16 10:30:00,20.2,20.2,20.1,20.13,114800.0,17.5354,17.5354,17.4486,17.4746,114800.0
2010-11-16 11:00:00,20.12,20.12,20.01,20.02,87500.0,17.466,17.466,17.3705,17.3792,87500.0
2010-11-16 11:30:00,20.02,20.03,19.87,20.02,75000.0,17.3792,17.3878,17.2489,17.3792,75000.0
2010-11-16 12:00:00,20.02,20.03,19.87,19.88,82800.0,17.3792,17.3878,17.2489,17.2576,82800.0
2010-11-16 12:30:00,19.88,19.88,19.78,19.82,115600.0,17.2576,17.2576,17.1708,17.2055,115600.0
2010-11-16 13:00:00,19.82,19.85,19.76,19.82,80600.0,17.2055,17.2316,17.1535,17.2055,80600.0
2010-11-16 13:30:00,19.82,19.85,19.79,19.84,85400.0,17.2055,17.2316,17.1795,17.2229,85400.0
2010-11-16 14:00:00,19.83,19.85,19.72,19.74,112500.0,17.2142,17.2316,17.1187,17.1361,112500.0
2010-11-16 14:30:00,19.74,19.78,19.66,19.71,144000.0,17.1361,17.1708,17.0666,17.1101,144000.0
2010-11-16 15:00:00,19.72,19.74,19.67,19.69,172700.0,17.1187,17.1361,17.0753,17.0927,172700.0
2010-11-16 15:30:00,19.69,19.75,19.64,19.68,795600.0,17.0927,17.1448,17.0493,17.084,795600.0
2010-11-17 09:30:00,19.67,19.86,19.67,19.84,101700.0,17.0753,17.2403,17.0753,17.2229,101700.0
2010-11-17 10:00:00,19.85,19.89,19.75,19.76,82600.0,17.2316,17.2663,17.1448,17.1535,82600.0
2010-11-17 10:30:00,19.76,19.82,19.73,19.73,73400.0,17.1535,17.2055,17.1274,17.1274,73400.0
2010-11-17 11:00:00,19.73,19.77,19.73,19.76,63500.0,17.1274,17.1621,17.1274,17.1535,63500.0
2010-11-17 11:30:00,19.76,19.81,19.74,19.81,72600.0,17.1535,17.1969,17.1361,17.1969,72600.0
2010-11-17 12:00:00,19.81,19.88,19.8,19.86,138400.0,17.1969,17.2576,17.1882,17.2403,138400.0
2010-11-17 12:30:00,19.86,19.95,19.85,19.92,80300.0,17.2403,17.3184,17.2316,17.2924,80300.0
2010-11-17 13:00:00,19.93,19.97,19.79,19.96,100000.0,17.301,17.3358,17.1795,17.3271,100000.0
2010-11-17 13:30:00,19.95,20.07,19.95,20.05,162300.0,17.3184,17.4226,17.3184,17.4052,162300.0
2010-11-17 14:00:00,20.04,20.05,19.99,20.0,105700.0,17.3965,17.4052,17.3531,17.3618,105700.0
2010-11-17 14:30:00,20.0,20.01,19.95,19.95,158300.0,17.3618,17.3705,17.3184,17.3184,158300.0
2010-11-17 15:00:00,19.95,19.95,19.85,19.85,341300.0,17.3184,17.3184,17.2316,17.2316,341300.0
2010-11-17 15:30:00,19.85,19.92,19.85,19.87,448300.0,17.2316,17.2924,17.2316,17.2489,448300.0
2010-11-18 09:30:00,20.18,20.44,20.17,20.42,165700.0,17.5181,17.7438,17.5094,17.7264,165700.0
2010-11-18 10:00:00,20.43,20.79,20.43,20.77,259400.0,17.7351,18.0476,17.7351,18.0302,259400.0
2010-11-18 10:30:00,20.76,20.81,20.61,20.8,142100.0,18.0215,18.065,17.8913,18.0563,142100.0
2010-11-18 11:00:00,20.79,20.8,20.73,20.77,77600.0,18.0476,18.0563,17.9955,18.0302,77600.0
2010-11-18 11:30:00,20.77,20.85,20.75,20.83,107600.0,18.0302,18.0997,18.0129,18.0823,107600.0
2010-11-18 12:00:00,20.83,20.92,20.72,20.75,245000.0,18.0823,18.1604,17.9868,18.0129,245000.0
2010-11-18 12:30:00,20.75,20.79,20.74,20.78,109500.0,18.0129,18.0476,18.0042,18.0389,109500.0
2010-11-18 13:00:00,20.78,20.8,20.75,20.8,48000.0,18.0389,18.0563,18.0129,18.0563,48000.0
2010-11-18 13:30:00,20.8,20.85,20.79,20.85,113700.0,18.0563,18.0997,18.0476,18.0997,113700.0
2010-11-18 14:00:00,20.84,20.9,20.83,20.87,122400.0,18.091,18.1431,18.0823,18.117,122400.0
2010-11-18 14:30:00,20.88,20.91,20.83,20.9,135200.0,18.1257,18.1518,18.0823,18.1431,135200.0
2010-11-18 15:00:00,20.89,20.9,20.81,20.81,144600.0,18.1344,18.1431,18.065,18.065,144600.0
2010-11-18 15:30:00,20.81,20.86,20.74,20.77,375900.0,18.065,18.1084,18.0042,18.0302,375900.0
2010-11-19 09:30:00,20.76,20.87,20.73,20.74,214400.0,18.0215,18.117,17.9955,18.0042,214400.0
2010-11-19 10:00:00,20.74,20.76,20.7,20.73,79600.0,18.0042,18.0215,17.9695,17.9955,79600.0
2010-11-19 10:30:00,20.73,20.78,20.72,20.73,101900.0,17.9955,18.0389,17.9868,17.9955,101900.0
2010-11-19 11:00:00,20.74,20.9,20.73,20.88,91100.0,18.0042,18.1431,17.9955,18.1257,91100.0
2010-11-19 11:30:00,20.88,20.97,20.88,20.88,84000.0,18.1257,18.2038,18.1257,18.1257,84000.0
2010-11-19 12:00:00,20.88,20.9,20.85,20.88,48500.0,18.1257,18.1431,18.0997,18.1257,48500.0
2010-11-19 12:30:00,20.88,20.9,20.87,20.89,35600.0,18.1257,18.1431,18.117,18.1344,35600.0
2010-11-19 13:00:00,20.9,20.9,20.8,20.8,63400.0,18.1431,18.1431,18.0563,18.0563,63400.0
2010-11-19 13:30:00,20.8,20.82,20.77,20.78,72600.0,18.0563,18.0736,18.0302,18.0389,72600.0
2010-11-19 14:00:00,20.78,20.84,20.78,20.79,65600.0,18.0389,18.091,18.0389,18.0476,65600.0
2010-11-19 14:30:00,20.79,20.81,20.78,20.8,68800.0,18.0476,18.065,18.0389,18.0563,68800.0
2010-11-19 15:00:00,20.79,20.8,20.69,20.69,134000.0,18.0476,18.0563,17.9608,17.9608,134000.0
2010-11-19 15:30:00,20.7,20.77,20.69,20.74,275500.0,17.9695,18.0302,17.9608,18.0042,275500.0
2010-11-22 09:30:00,20.69,20.78,20.68,20.75,63200.0,17.9608,18.0389,17.9521,18.0129,63200.0
2010-11-22 10:00:00,20.75,20.78,20.69,20.69,69900.0,18.0129,18.0389,17.9608,17.9608,69900.0
2010-11-22 10:30:00,20.68,20.75,20.65,20.72,48800.0,17.9521,18.0129,17.9261,17.9868,48800.0
2010-11-22 11:00:00,20.72,20.8,20.7,20.78,62600.0,17.9868,18.0563,17.9695,18.0389,62600.0
2010-11-22 11:30:00,20.77,20.8,20.72,20.72,254300.0,18.0302,18.0563,17.9868,17.9868,254300.0
2010-11-22 12:00:00,20.73,20.74,20.6,20.61,102000.0,17.9955,18.0042,17.8827,17.8913,102000.0
2010-11-22 12:30:00,20.61,20.62,20.58,20.59,53900.0,17.8913,17.9,17.8653,17.874,53900.0
2010-11-22 13:00:00,20.6,20.68,20.59,20.68,62700.0,17.8827,17.9521,17.874,17.9521,62700.0
2010-11-22 13:30:00,20.69,20.75,20.69,20.73,60300.0,17.9608,18.0129,17.9608,17.9955,60300.0
2010-11-22 14:00:00,20.73,20.77,20.7,20.7,105400.0,17.9955,18.0302,17.9695,17.9695,105400.0
2010-11-22 14:30:00,20.71,20.79,20.7,20.78,68900.0,17.9781,18.0476,17.9695,18.0389,68900.0
2010-11-22 15:00:00,20.79,20.81,20.74,20.75,140800.0,18.0476,18.065,18.0042,18.0129,140800.0
2010-11-22 15:30:00,20.75,20.78,20.74,20.76,270100.0,18.0129,18.0389,18.0042,18.0215,270100.0
2010-11-23 09:30:00,20.6,20.63,20.43,20.45,92300.0,17.8827,17.9087,17.7351,17.7524,92300.0
2010-11-23 10:00:00,20.46,20.59,20.45,20.56,66400.0,17.7611,17.874,17.7524,17.8479,66400.0
2010-11-23 10:30:00,20.55,20.63,20.53,20.61,67700.0,17.8392,17.9087,17.8219,17.8913,67700.0
2010-11-23 11:00:00,20.61,20.62,20.57,20.57,112500.0,17.8913,17.9,17.8566,17.8566,112500.0
2010-11-23 11:30:00,20.57,20.58,20.52,20.57,115400.0,17.8566,17.8653,17.8132,17.8566,115400.0
2010-11-23 12:00:00,20.58,20.6,20.56,20.57,60300.0,17.8653,17.8827,17.8479,17.8566,60300.0
2010-11-23 12:30:00,20.58,20.63,20.55,20.62,39500.0,17.8653,17.9087,17.8392,17.9,39500.0
2010-11-23 13:00:00,20.63,20.64,20.6,20.61,38700.0,17.9087,17.9174,17.8827,17.8913,38700.0
2010-11-23 13:30:00,20.61,20.61,20.53,20.56,69400.0,17.8913,17.8913,17.8219,17.8479,69400.0
2010-11-23 14:00:00,20.56,20.59,20.52,20.54,54100.0,17.8479,17.874,17.8132,17.8306,54100.0
2010-11-23 14:30:00,20.55,20.56,20.51,20.55,43900.0,17.8392,17.8479,17.8045,17.8392,43900.0
2010-11-23 15:00:00,20.56,20.59,20.54,20.59,57300.0,17.8479,17.874,17.8306,17.874,57300.0
2010-11-23 15:30:00,20.6,20.6,20.54,20.56,172400.0,17.8827,17.8827,17.8306,17.8479,172400.0
2010-11-24 09:30:00,20.63,20.85,20.63,20.81,68300.0,17.9087,18.0997,17.9087,18.065,68300.0
2010-11-24 10:00:00,20.81,20.84,20.73,20.81,44400.0,18.065,18.091,17.9955,18.065,44400.0
2010-11-24 10:30:00,20.81,20.86,20.8,20.83,41500.0,18.065,18.1084,18.0563,18.0823,41500.0
2010-11-24 11:00:00,20.83,20.84,20.8,20.83,26500.0,18.0823,18.091,18.0563,18.0823,26500.0
2010-11-24 11:30:00,20.84,20.9,20.83,20.89,41400.0,18.091,18.1431,18.0823,18.1344,41400.0
2010-11-24 12:00:00,20.9,20.91,20.89,20.91,31300.0,18.1431,18.1518,18.1344,18.1518,31300.0
2010-11-24 12:30:00,20.9,20.95,20.9,20.95,35600.0,18.1431,18.1865,18.1431,18.1865,35600.0
2010-11-24 13:00:00,20.95,20.98,20.94,20.98,44700.0,18.1865,18.2125,18.1778,18.2125,44700.0
2010-11-24 13:30:00,20.98,20.99,20.98,20.99,38500.0,18.2125,18.2212,18.2125,18.2212,38500.0
2010-11-24 14:00:00,20.98,21.0,20.97,21.0,56100.0,18.2125,18.2299,18.2038,18.2299,56100.0
2010-11-24 14:30:00,21.0,21.0,20.99,20.99,43000.0,18.2299,18.2299,18.2212,18.2212,43000.0
2010-11-24 15:00:00,21.0,21.0,20.94,20.98,129500.0,18.2299,18.2299,18.1778,18.2125,129500.0
2010-11-24 15:30:00,20.98,21.0,20.96,21.0,228600.0,18.2125,18.2299,18.1952,18.2299,228600.0
2010-11-26 09:30:00,20.82,20.84,20.64,20.81,79900.0,18.0736,18.091,17.9174,18.065,79900.0
2010-11-26 10:00:00,20.82,20.82,20.68,20.72,103600.0,18.0736,18.0736,17.9521,17.9868,103600.0
2010-11-26 10:30:00,20.72,20.75,20.68,20.72,45600.0,17.9868,18.0129,17.9521,17.9868,45600.0
2010-11-26 11:00:00,20.72,20.79,20.72,20.78,28600.0,17.9868,18.0476,17.9868,18.0389,28600.0
2010-11-26 11:30:00,20.77,20.78,20.7,20.76,50300.0,18.0302,18.0389,17.9695,18.0215,50300.0
2010-11-26 12:00:00,20.77,20.78,20.73,20.74,34200.0,18.0302,18.0389,17.9955,18.0042,34200.0
2010-11-26 12:30:00,20.74,20.77,20.72,20.72,76000.0,18.0042,18.0302,17.9868,17.9868,76000.0
2010-11-29 09:30:00,20.55,20.67,20.45,20.51,142400.0,17.8392,17.9434,17.7524,17.8045,142400.0
2010-11-29 10:00:00,20.51,20.6,20.43,20.51,129200.0,17.8045,17.8827,17.7351,17.8045,129200.0
2010-11-29 10:30:00,20.51,20.58,20.51,20.53,80300.0,17.8045,17.8653,17.8045,17.8219,80300.0
2010-11-29 11:00:00,20.54,20.66,20.53,20.59,72000.0,17.8306,17.9347,17.8219,17.874,72000.0
2010-11-29 11:30:00,20.58,20.62,20.51,20.53,84500.0,17.8653,17.9,17.8045,17.8219,84500.0
2010-11-29 12:00:00,20.54,20.61,20.53,20.57,53500.0,17.8306,17.8913,17.8219,17.8566,53500.0
2010-11-29 12:30:00,20.57,20.58,20.55,20.57,46600.0,17.8566,17.8653,17.8392,17.8566,46600.0
2010-11-29 13:00:00,20.57,20.57,20.5,20.56,101500.0,17.8566,17.8566,17.7958,17.8479,101500.0
2010-11-29 13:30:00,20.56,20.58,20.54,20.55,115900.0,17.8479,17.8653,17.8306,17.8392,115900.0
2010-11-29 14:00:00,20.55,20.59,20.51,20.58,113500.0,17.8392,17.874,17.8045,17.8653,113500.0
2010-11-29 14:30:00,20.58,20.67,20.58,20.67,205600.0,17.8653,17.9434,17.8653,17.9434,205600.0
2010-11-29 15:00:00,20.67,20.71,20.66,20.7,136300.0,17.9434,17.9781,17.9347,17.9695,136300.0
2010-11-29 15:30:00,20.7,20.81,20.68,20.74,412300.0,17.9695,18.065,17.9521,18.0042,412300.0
2010-11-30 09:30:00,20.5,20.5,20.38,20.46,91100.0,17.7958,17.7958,17.6917,17.7611,91100.0
2010-11-30 10:00:00,20.45,20.53,20.44,20.52,75800.0,17.7524,17.8219,17.7438,17.8132,75800.0
2010-11-30 10:30:00,20.51,20.51,20.43,20.46,91900.0,17.8045,17.8045,17.7351,17.7611,91900.0
2010-11-30 11:00:00,20.46,20.52,20.38,20.44,93500.0,17.7611,17.8132,17.6917,17.7438,93500.0
2010-11-30 11:30:00,20.43,20.53,20.4,20.5,69300.0,17.7351,17.8219,17.709,17.7958,69300.0
2010-11-30 12:00:00,20.51,20.51,20.47,20.51,38900.0,17.8045,17.8045,17.7698,17.8045,38900.0
2010-11-30 12:30:00,20.51,20.59,20.49,20.59,55600.0,17.8045,17.874,17.7872,17.874,55600.0
2010-11-30 13:00:00,20.59,20.63,20.59,20.59,81600.0,17.874,17.9087,17.874,17.874,81600.0
2010-11-30 13:30:00,20.59,20.64,20.59,20.64,43900.0,17.874,17.9174,17.874,17.9174,43900.0
2010-11-30 14:00:00,20.65,20.71,20.61,20.61,82500.0,17.9261,17.9781,17.8913,17.8913,82500.0
2010-11-30 14:30:00,20.61,20.66,20.58,20.63,86200.0,17.8913,17.9347,17.8653,17.9087,86200.0
2010-11-30 15:00:00,20.64,20.7,20.62,20.68,188400.0,17.9174,17.9695,17.9,17.9521,188400.0
2010-11-30 15:30:00,20.69,20.74,20.6,20.62,400400.0,17.9608,18.0042,17.8827,17.9,400400.0
2010-12-01 09:30:00,20.87,21.0,20.84,20.99,79000.0,18.117,18.2299,18.091,18.2212,79000.0
2010-12-01 10:00:00,21.0,21.03,20.86,20.86,132100.0,18.2299,18.2559,18.1084,18.1084,132100.0
2010-12-01 10:30:00,20.86,21.05,20.85,21.04,54700.0,18.1084,18.2733,18.0997,18.2646,54700.0
2010-12-01 11:00:00,21.03,21.03,20.92,20.95,44400.0,18.2559,18.2559,18.1604,18.1865,44400.0
2010-12-01 11:30:00,20.94,21.05,20.93,21.03,68200.0,18.1778,18.2733,18.1691,18.2559,68200.0
2010-12-01 12:00:00,21.03,21.09,21.03,21.08,43900.0,18.2559,18.308,18.2559,18.2993,43900.0
2010-12-01 12:30:00,21.08,21.08,21.05,21.07,20000.0,18.2993,18.2993,18.2733,18.2907,20000.0
2010-12-01 13:00:00,21.08,21.1,21.04,21.06,54300.0,18.2993,18.3167,18.2646,18.282,54300.0
2010-12-01 13:30:00,21.06,21.1,21.04,21.1,46700.0,18.282,18.3167,18.2646,18.3167,46700.0
2010-12-01 14:00:00,21.09,21.1,21.08,21.08,32300.0,18.308,18.3167,18.2993,18.2993,32300.0
2010-12-01 14:30:00,21.08,21.09,21.08,21.09,41100.0,18.2993,18.308,18.2993,18.308,41100.0
2010-12-01 15:00:00,21.08,21.09,21.05,21.08,82300.0,18.2993,18.308,18.2733,18.2993,82300.0
2010-12-01 15:30:00,21.09,21.11,21.07,21.08,176900.0,18.308,18.3254,18.2907,18.2993,176900.0
2010-12-02 09:30:00,21.01,21.13,20.98,21.06,103800.0,18.2386,18.3427,18.2125,18.282,103800.0
2010-12-02 10:00:00,21.07,21.13,21.05,21.07,117600.0,18.2907,18.3427,18.2733,18.2907,117600.0
2010-12-02 10:30:00,21.08,21.11,21.05,21.08,66600.0,18.2993,18.3254,18.2733,18.2993,66600.0
2010-12-02 11:00:00,21.08,21.24,21.07,21.24,74200.0,18.2993,18.4382,18.2907,18.4382,74200.0
2010-12-02 11:30:00,21.23,21.27,21.16,21.16,54700.0,18.4295,18.4643,18.3688,18.3688,54700.0
2010-12-02 12:00:00,21.17,21.22,21.13,21.22,29000.0,18.3775,18.4209,18.3427,18.4209,29000.0
2010-12-02 12:30:00,21.22,21.27,21.21,21.25,54400.0,18.4209,18.4643,18.4122,18.4469,54400.0
2010-12-02 13:00:00,21.25,21.27,21.19,21.22,58100.0,18.4469,18.4643,18.3948,18.4209,58100.0
2010-12-02 13:30:00,21.21,21.24,21.19,21.23,68000.0,18.4122,18.4382,18.3948,18.4295,68000.0
2010-12-02 14:00:00,21.22,21.37,21.22,21.36,102800.0,18.4209,18.5511,18.4209,18.5424,102800.0
2010-12-02 14:30:00,21.34,21.4,21.33,21.39,116300.0,18.525,18.5771,18.5164,18.5684,116300.0
2010-12-02 15:00:00,21.38,21.42,21.3,21.33,99000.0,18.5598,18.5945,18.4903,18.5164,99000.0
2010-12-02 15:30:00,21.33,21.34,21.29,21.33,298900.0,18.5164,18.525,18.4816,18.5164,298900.0
2010-12-03 09:30:00,21.26,21.49,21.26,21.48,113800.0,18.4556,18.6553,18.4556,18.6466,113800.0
2010-12-03 10:00:00,21.48,21.55,21.45,21.54,168700.0,18.6466,18.7073,18.6205,18.6987,168700.0
2010-12-03 10:30:00,21.55,21.69,21.55,21.69,153600.0,18.7073,18.8289,18.7073,18.8289,153600.0
2010-12-03 11:00:00,21.68,21.73,21.66,21.7,100900.0,18.8202,18.8636,18.8028,18.8376,100900.0
2010-12-03 11:30:00,21.71,21.71,21.61,21.62,64500.0,18.8462,18.8462,18.7594,18.7681,64500.0
2010-12-03 12:00:00,21.62,21.67,21.6,21.61,74400.0,18.7681,18.8115,18.7507,18.7594,74400.0
2010-12-03 12:30:00,21.61,21.64,21.6,21.61,23800.0,18.7594,18.7855,18.7507,18.7594,23800.0
2010-12-03 13:00:00,21.61,21.91,21.61,21.91,218900.0,18.7594,19.0198,18.7594,19.0198,218900.0
2010-12-03 13:30:00,21.9,21.9,21.83,21.85,39500.0,19.0112,19.0112,18.9504,18.9678,39500.0
2010-12-03 14:00:00,21.85,21.9,21.78,21.78,206200.0,18.9678,19.0112,18.907,18.907,206200.0
2010-12-03 14:30:00,21.78,21.83,21.76,21.79,120700.0,18.907,18.9504,18.8896,18.9157,120700.0
2010-12-03 15:00:00,21.8,21.85,21.79,21.81,187300.0,18.9244,18.9678,18.9157,18.933,187300.0
2010-12-03 15:30:00,21.82,21.85,21.79,21.79,635400.0,18.9417,18.9678,18.9157,18.9157,635400.0
2010-12-06 09:30:00,21.7,21.78,21.56,21.72,123600.0,18.8376,18.907,18.716,18.8549,123600.0
2010-12-06 10:00:00,21.72,21.81,21.7,21.81,192000.0,18.8549,18.933,18.8376,18.933,192000.0
2010-12-06 10:30:00,21.8,21.83,21.75,21.77,79900.0,18.9244,18.9504,18.881,18.8983,79900.0
2010-12-06 11:00:00,21.77,21.82,21.77,21.78,193400.0,18.8983,18.9417,18.8983,18.907,193400.0
2010-12-06 11:30:00,21.79,21.8,21.76,21.78,39800.0,18.9157,18.9244,18.8896,18.907,39800.0
2010-12-06 12:00:00,21.78,21.78,21.76,21.77,26500.0,18.907,18.907,18.8896,18.8983,26500.0
2010-12-06 12:30:00,21.77,21.8,21.77,21.79,85600.0,18.8983,18.9244,18.8983,18.9157,85600.0
2010-12-06 13:00:00,21.8,21.8,21.71,21.73,124400.0,18.9244,18.9244,18.8462,18.8636,124400.0
2010-12-06 13:30:00,21.74,21.76,21.72,21.75,80200.0,18.8723,18.8896,18.8549,18.881,80200.0
2010-12-06 14:00:00,21.75,21.75,21.7,21.71,49900.0,18.881,18.881,18.8376,18.8462,49900.0
2010-12-06 14:30:00,21.71,21.72,21.68,21.68,53000.0,18.8462,18.8549,18.8202,18.8202,53000.0
2010-12-06 15:00:00,21.69,21.69,21.65,21.68,92700.0,18.8289,18.8289,18.7941,18.8202,92700.0
2010-12-06 15:30:00,21.68,21.68,21.62,21.64,263200.0,18.8202,18.8202,18.7681,18.7855,263200.0
2010-12-07 09:30:00,21.79,21.85,21.72,21.72,115300.0,18.9157,18.9678,18.8549,18.8549,115300.0
2010-12-07 10:00:00,21.72,21.79,21.65,21.65,104800.0,18.8549,18.9157,18.7941,18.7941,104800.0
2010-12-07 10:30:00,21.65,21.7,21.61,21.64,81900.0,18.7941,18.8376,18.7594,18.7855,81900.0
2010-12-07 11:00:00,21.64,21.69,21.59,21.59,76300.0,18.7855,18.8289,18.7421,18.7421,76300.0
2010-12-07 11:30:00,21.59,21.65,21.58,21.65,73600.0,18.7421,18.7941,18.7334,18.7941,73600.0
2010-12-07 12:00:00,21.64,21.64,21.49,21.6,102300.0,18.7855,18.7855,18.6553,18.7507,102300.0
2010-12-07 12:30:00,21.6,21.62,21.53,21.55,103500.0,18.7507,18.7681,18.69,18.7073,103500.0
2010-12-07 13:00:00,21.55,21.6,21.54,21.54,68300.0,18.7073,18.7507,18.6987,18.6987,68300.0
2010-12-07 13:30:00,21.54,21.55,21.48,21.53,127600.0,18.6987,18.7073,18.6466,18.69,127600.0
2010-12-07 14:00:00,21.53,21.6,21.52,21.56,62000.0,18.69,18.7507,18.6813,18.716,62000.0
2010-12-07 14:30:00,21.56,21.57,21.41,21.41,132600.0,18.716,18.7247,18.5858,18.5858,132600.0
2010-12-07 15:00:00,21.42,21.49,21.41,21.46,121900.0,18.5945,18.6553,18.5858,18.6292,121900.0
2010-12-07 15:30:00,21.47,21.51,21.45,21.49,380200.0,18.6379,18.6726,18.6205,18.6553,380200.0
2010-12-08 09:30:00,21.49,21.69,21.47,21.49,154900.0,18.6553,18.8289,18.6379,18.6553,154900.0
2010-12-08 10:00:00,21.49,21.55,21.46,21.52,59200.0,18.6553,18.7073,18.6292,18.6813,59200.0
2010-12-08 10:30:00,21.52,21.52,21.43,21.43,91300.0,18.6813,18.6813,18.6032,18.6032,91300.0
2010-12-08 11:00:00,21.43,21.51,21.42,21.5,50800.0,18.6032,18.6726,18.5945,18.6639,50800.0
2010-12-08 11:30:00,21.5,21.5,21.44,21.45,54900.0,18.6639,18.6639,18.6118,18.6205,54900.0
2010-12-08 12:00:00,21.46,21.46,21.42,21.43,29400.0,18.6292,18.6292,18.5945,18.6032,29400.0
2010-12-08 12:30:00,21.44,21.44,21.38,21.38,67500.0,18.6118,18.6118,18.5598,18.5598,67500.0
2010-12-08 13:00:00,21.38,21.44,21.38,21.42,40400.0,18.5598,18.6118,18.5598,18.5945,40400.0
2010-12-08 13:30:00,21.42,21.42,21.39,21.39,52300.0,18.5945,18.5945,18.5684,18.5684,52300.0
2010-12-08 14:00:00,21.39,21.4,21.37,21.37,34900.0,18.5684,18.5771,18.5511,18.5511,34900.0
2010-12-08 14:30:00,21.37,21.41,21.37,21.39,149300.0,18.5511,18.5858,18.5511,18.5684,149300.0
2010-12-08 15:00:00,21.39,21.41,21.38,21.4,85500.0,18.5684,18.5858,18.5598,18.5771,85500.0
2010-12-08 15:30:00,21.4,21.52,21.4,21.49,530600.0,18.5771,18.6813,18.5771,18.6553,530600.0
2010-12-09 09:30:00,21.6,21.64,21.51,21.63,76800.0,18.7507,18.7855,18.6726,18.7768,76800.0
2010-12-09 10:00:00,21.63,21.63,21.47,21.49,91000.0,18.7768,18.7768,18.6379,18.6553,91000.0
2010-12-09 10:30:00,21.49,21.51,21.46,21.49,32000.0,18.6553,18.6726,18.6292,18.6553,32000.0
2010-12-09 11:00:00,21.49,21.51,21.48,21.5,35200.0,18.6553,18.6726,18.6466,18.6639,35200.0
2010-12-09 11:30:00,21.5,21.52,21.46,21.52,40000.0,18.6639,18.6813,18.6292,18.6813,40000.0
2010-12-09 12:00:00,21.52,21.53,21.47,21.5,44300.0,18.6813,18.69,18.6379,18.6639,44300.0
2010-12-09 12:30:00,21.5,21.54,21.47,21.52,41600.0,18.6639,18.6987,18.6379,18.6813,41600.0
2010-12-09 13:00:00,21.52,21.55,21.47,21.52,43700.0,18.6813,18.7073,18.6379,18.6813,43700.0
2010-12-09 13:30:00,21.52,21.53,21.51,21.52,34400.0,18.6813,18.69,18.6726,18.6813,34400.0
2010-12-09 14:00:00,21.52,21.52,21.47,21.49,101400.0,18.6813,18.6813,18.6379,18.6553,101400.0
2010-12-09 14:30:00,21.5,21.54,21.46,21.52,60600.0,18.6639,18.6987,18.6292,18.6813,60600.0
2010-12-09 15:00:00,21.52,21.54,21.51,21.53,66300.0,18.6813,18.6987,18.6726,18.69,66300.0
2010-12-09 15:30:00,21.53,21.58,21.53,21.54,210400.0,18.69,18.7334,18.69,18.6987,210400.0
2010-12-10 09:30:00,21.58,21.64,21.42,21.6,120900.0,18.7334,18.7855,18.5945,18.7507,120900.0
2010-12-10 10:00:00,21.6,21.61,21.55,21.59,34600.0,18.7507,18.7594,18.7073,18.7421,34600.0
2010-12-10 10:30:00,21.6,21.63,21.56,21.61,78900.0,18.7507,18.7768,18.716,18.7594,78900.0
2010-12-10 11:00:00,21.62,21.63,21.56,21.56,86800.0,18.7681,18.7768,18.716,18.716,86800.0
2010-12-10 11:30:00,21.56,21.57,21.48,21.55,71500.0,18.716,18.7247,18.6466,18.7073,71500.0
2010-12-10 12:00:00,21.56,21.6,21.56,21.59,15500.0,18.716,18.7507,18.716,18.7421,15500.0
2010-12-10 12:30:00,21.59,21.63,21.59,21.61,22300.0,18.7421,18.7768,18.7421,18.7594,22300.0
2010-12-10 13:00:00,21.6,21.64,21.6,21.61,44900.0,18.7507,18.7855,18.7507,18.7594,44900.0
2010-12-10 13:30:00,21.61,21.62,21.59,21.6,32100.0,18.7594,18.7681,18.7421,18.7507,32100.0
2010-12-10 14:00:00,21.6,21.61,21.53,21.53,107900.0,18.7507,18.7594,18.69,18.69,107900.0
2010-12-10 14:30:00,21.53,21.54,21.5,21.51,89200.0,18.69,18.6987,18.6639,18.6726,89200.0
2010-12-10 15:00:00,21.5,21.51,21.45,21.48,153800.0,18.6639,18.6726,18.6205,18.6466,153800.0
2010-12-10 15:30:00,21.48,21.54,21.43,21.43,461700.0,18.6466,18.6987,18.6032,18.6032,461700.0
2010-12-13 09:30:00,21.64,21.71,21.53,21.53,141000.0,18.7855,18.8462,18.69,18.69,141000.0
2010-12-13 10:00:00,21.53,21.67,21.53,21.6,125400.0,18.69,18.8115,18.69,18.7507,125400.0
2010-12-13 10:30:00,21.6,21.65,21.56,21.58,106700.0,18.7507,18.7941,18.716,18.7334,106700.0
2010-12-13 11:00:00,21.58,21.58,21.51,21.51,64300.0,18.7334,18.7334,18.6726,18.6726,64300.0
2010-12-13 11:30:00,21.51,21.54,21.45,21.46,63100.0,18.6726,18.6987,18.6205,18.6292,63100.0
2010-12-13 12:00:00,21.46,21.47,21.43,21.45,52900.0,18.6292,18.6379,18.6032,18.6205,52900.0
2010-12-13 12:30:00,21.46,21.49,21.45,21.46,39200.0,18.6292,18.6553,18.6205,18.6292,39200.0
2010-12-13 13:00:00,21.47,21.48,21.46,21.48,36100.0,18.6379,18.6466,18.6292,18.6466,36100.0
2010-12-13 13:30:00,21.47,21.48,21.45,21.47,39700.0,18.6379,18.6466,18.6205,18.6379,39700.0
2010-12-13 14:00:00,21.48,21.48,21.44,21.45,41100.0,18.6466,18.6466,18.6118,18.6205,41100.0
2010-12-13 14:30:00,21.45,21.45,21.44,21.44,35000.0,18.6205,18.6205,18.6118,18.6118,35000.0
2010-12-13 15:00:00,21.45,21.45,21.41,21.42,98800.0,18.6205,18.6205,18.5858,18.5945,98800.0
2010-12-13 15:30:00,21.41,21.43,21.33,21.33,268800.0,18.5858,18.6032,18.5164,18.5164,268800.0
2010-12-14 09:30:00,21.34,21.39,21.27,21.33,61700.0,18.525,18.5684,18.4643,18.5164,61700.0
2010-12-14 10:00:00,21.33,21.5,21.32,21.45,71600.0,18.5164,18.6639,18.5077,18.6205,71600.0
2010-12-14 10:30:00,21.46,21.5,21.44,21.45,70900.0,18.6292,18.6639,18.6118,18.6205,70900.0
2010-12-14 11:00:00,21.45,21.46,21.41,21.43,45000.0,18.6205,18.6292,18.5858,18.6032,45000.0
2010-12-14 11:30:00,21.43,21.44,21.4,21.41,30900.0,18.6032,18.6118,18.5771,18.5858,30900.0
2010-12-14 12:00:00,21.41,21.42,21.39,21.41,20200.0,18.5858,18.5945,18.5684,18.5858,20200.0
2010-12-14 12:30:00,21.4,21.42,21.39,21.41,33500.0,18.5771,18.5945,18.5684,18.5858,33500.0
2010-12-14 13:00:00,21.41,21.65,21.41,21.48,821100.0,18.5858,18.7941,18.5858,18.6466,821100.0
2010-12-14 13:30:00,21.49,21.57,21.48,21.54,193800.0,18.6553,18.7247,18.6466,18.6987,193800.0
2010-12-14 14:00:00,21.54,21.58,21.46,21.49,180700.0,18.6987,18.7334,18.6292,18.6553,180700.0
2010-12-14 14:30:00,21.49,21.55,21.48,21.52,168500.0,18.6553,18.7073,18.6466,18.6813,168500.0
2010-12-14 15:00:00,21.52,21.52,21.46,21.47,162700.0,18.6813,18.6813,18.6292,18.6379,162700.0
2010-12-14 15:30:00,21.47,21.55,21.42,21.52,418500.0,18.6379,18.7073,18.5945,18.6813,418500.0
2010-12-15 09:30:00,21.43,21.83,21.43,21.8,140400.0,18.6032,18.9504,18.6032,18.9244,140400.0
2010-12-15 10:00:00,21.8,21.87,21.75,21.75,71500.0,18.9244,18.9851,18.881,18.881,71500.0
2010-12-15 10:30:00,21.75,21.79,21.75,21.79,44800.0,18.881,18.9157,18.881,18.9157,44800.0
2010-12-15 11:00:00,21.78,21.83,21.76,21.83,56700.0,18.907,18.9504,18.8896,18.9504,56700.0
2010-12-15 11:30:00,21.83,21.89,21.8,21.89,47100.0,18.9504,19.0025,18.9244,19.0025,47100.0
2010-12-15 12:00:00,21.88,21.88,21.81,21.81,26300.0,18.9938,18.9938,18.933,18.933,26300.0
2010-12-15 12:30:00,21.81,21.83,21.79,21.81,84200.0,18.933,18.9504,18.9157,18.933,84200.0
2010-12-15 13:00:00,21.81,21.82,21.8,21.82,27600.0,18.933,18.9417,18.9244,18.9417,27600.0
2010-12-15 13:30:00,21.82,21.85,21.81,21.84,83500.0,18.9417,18.9678,18.933,18.9591,83500.0
2010-12-15 14:00:00,21.84,21.85,21.82,21.82,61400.0,18.9591,18.9678,18.9417,18.9417,61400.0
2010-12-15 14:30:00,21.82,21.86,21.8,21.84,121000.0,18.9417,18.9764,18.9244,18.9591,121000.0
2010-12-15 15:00:00,21.84,22.0,21.84,22.0,200700.0,18.9591,19.098,18.9591,19.098,200700.0
2010-12-15 15:30:00,21.99,22.02,21.91,21.95,468200.0,19.0893,19.1153,19.0198,19.0546,468200.0
2010-12-16 09:30:00,21.93,21.99,21.83,21.88,97500.0,19.0372,19.0893,18.9504,18.9938,97500.0
2010-12-16 10:00:00,21.89,22.08,21.88,22.06,58200.0,19.0025,19.1674,18.9938,19.1501,58200.0
2010-12-16 10:30:00,22.07,22.21,22.04,22.21,138200.0,19.1587,19.2803,19.1327,19.2803,138200.0
2010-12-16 11:00:00,22.21,22.23,22.15,22.2,129300.0,19.2803,19.2976,19.2282,19.2716,129300.0
2010-12-16 11:30:00,22.19,22.37,22.19,22.33,105900.0,19.2629,19.4192,19.2629,19.3844,105900.0
2010-12-16 12:00:00,22.33,22.34,22.23,22.24,69500.0,19.3844,19.3931,19.2976,19.3063,69500.0
2010-12-16 12:30:00,22.24,22.32,22.22,22.3,75300.0,19.3063,19.3758,19.289,19.3584,75300.0
2010-12-16 13:00:00,22.3,22.36,22.29,22.35,79400.0,19.3584,19.4105,19.3497,19.4018,79400.0
2010-12-16 13:30:00,22.34,22.34,22.29,22.31,62400.0,19.3931,19.3931,19.3497,19.3671,62400.0
2010-12-16 14:00:00,22.31,22.38,22.3,22.36,107300.0,19.3671,19.4279,19.3584,19.4105,107300.0
2010-12-16 14:30:00,22.36,22.37,22.32,22.35,89900.0,19.4105,19.4192,19.3758,19.4018,89900.0
2010-12-16 15:00:00,22.35,22.42,22.3,22.34,129500.0,19.4018,19.4626,19.3584,19.3931,129500.0
2010-12-16 15:30:00,22.35,22.37,22.28,22.35,318400.0,19.4018,19.4192,19.341,19.4018,318400.0
2010-12-17 09:30:00,22.35,22.39,22.25,22.3,227900.0,19.4018,19.4365,19.315,19.3584,227900.0
2010-12-17 10:00:00,22.3,22.32,22.25,22.31,90300.0,19.3584,19.3758,19.315,19.3671,90300.0
2010-12-17 10:30:00,22.31,22.34,22.23,22.23,132400.0,19.3671,19.3931,19.2976,19.2976,132400.0
2010-12-17 11:00:00,22.23,22.24,22.19,22.23,44100.0,19.2976,19.3063,19.2629,19.2976,44100.0
2010-12-17 11:30:00,22.24,22.28,22.24,22.27,21600.0,19.3063,19.341,19.3063,19.3324,21600.0
2010-12-17 12:00:00,22.27,22.28,22.26,22.26,16800.0,19.3324,19.341,19.3237,19.3237,16800.0
2010-12-17 12:30:00,22.27,22.28,22.26,22.27,8700.0,19.3324,19.341,19.3237,19.3324,8700.0
2010-12-17 13:00:00,22.28,22.32,22.27,22.31,24300.0,19.341,19.3758,19.3324,19.3671,24300.0
2010-12-17 13:30:00,22.31,22.32,22.31,22.31,18200.0,19.3671,19.3758,19.3671,19.3671,18200.0
2010-12-17 14:00:00,22.32,22.32,22.28,22.29,85900.0,19.3758,19.3758,19.341,19.3497,85900.0
2010-12-17 14:30:00,22.29,22.29,22.25,22.26,41900.0,19.3497,19.3497,19.315,19.3237,41900.0
2010-12-17 15:00:00,22.25,22.25,22.17,22.18,130000.0,19.315,19.315,19.2456,19.2542,130000.0
2010-12-17 15:30:00,22.18,22.2,22.14,22.16,249600.0,19.2542,19.2716,19.2195,19.2369,249600.0
2010-12-20 09:30:00,22.15,22.26,21.99,22.04,104300.0,19.2282,19.3237,19.0893,19.1327,104300.0
2010-12-20 10:00:00,22.04,22.06,21.95,22.03,51300.0,19.1327,19.1501,19.0546,19.124,51300.0
2010-12-20 10:30:00,22.04,22.07,21.97,21.98,56200.0,19.1327,19.1587,19.0719,19.0806,56200.0
2010-12-20 11:00:00,21.98,22.02,21.95,21.97,50300.0,19.0806,19.1153,19.0546,19.0719,50300.0
2010-12-20 11:30:00,21.98,22.0,21.94,21.94,70700.0,19.0806,19.098,19.0459,19.0459,70700.0
2010-12-20 12:00:00,21.95,21.95,21.81,21.82,149200.0,19.0546,19.0546,18.933,18.9417,149200.0
2010-12-20 12:30:00,21.82,21.92,21.82,21.9,92000.0,18.9417,19.0285,18.9417,19.0112,92000.0
2010-12-20 13:00:00,21.89,21.96,21.89,21.9,77600.0,19.0025,19.0633,19.0025,19.0112,77600.0
2010-12-20 13:30:00,21.9,21.93,21.88,21.88,52800.0,19.0112,19.0372,18.9938,18.9938,52800.0
2010-12-20 14:00:00,21.88,21.91,21.86,21.9,106500.0,18.9938,19.0198,18.9764,19.0112,106500.0
2010-12-20 14:30:00,21.9,21.9,21.83,21.88,115300.0,19.0112,19.0112,18.9504,18.9938,115300.0
2010-12-20 15:00:00,21.87,22.1,21.84,22.03,629200.0,18.9851,19.1848,18.9591,19.124,629200.0
2010-12-20 15:30:00,22.03,22.03,21.85,21.91,472200.0,19.124,19.124,18.9678,19.0198,472200.0
2010-12-21 09:30:00,22.03,22.15,21.93,21.96,125700.0,19.124,19.2282,19.0372,19.0633,125700.0
2010-12-21 10:00:00,21.96,22.11,21.96,22.09,62200.0,19.0633,19.1935,19.0633,19.1761,62200.0
2010-12-21 10:30:00,22.09,22.1,22.0,22.08,46700.0,19.1761,19.1848,19.098,19.1674,46700.0
2010-12-21 11:00:00,22.08,22.08,21.96,21.96,30000.0,19.1674,19.1674,19.0633,19.0633,30000.0
2010-12-21 11:30:00,21.97,21.99,21.89,21.92,67500.0,19.0719,19.0893,19.0025,19.0285,67500.0
2010-12-21 12:00:00,21.92,21.99,21.92,21.99,28400.0,19.0285,19.0893,19.0285,19.0893,28400.0
2010-12-21 12:30:00,21.99,22.0,21.96,21.98,33200.0,19.0893,19.098,19.0633,19.0806,33200.0
2010-12-21 13:00:00,21.98,22.0,21.95,21.98,30700.0,19.0806,19.098,19.0546,19.0806,30700.0
2010-12-21 13:30:00,21.98,21.98,21.96,21.98,26200.0,19.0806,19.0806,19.0633,19.0806,26200.0
2010-12-21 14:00:00,21.98,22.0,21.96,21.96,49400.0,19.0806,19.098,19.0633,19.0633,49400.0
2010-12-21 14:30:00,21.97,21.99,21.96,21.98,30200.0,19.0719,19.0893,19.0633,19.0806,30200.0
2010-12-21 15:00:00,21.99,22.03,21.98,22.03,74100.0,19.0893,19.124,19.0806,19.124,74100.0
2010-12-21 15:30:00,22.02,22.12,21.98,21.99,479700.0,19.1153,19.2021,19.0806,19.0893,479700.0
2010-12-22 09:30:00,22.03,22.16,21.98,22.06,63600.0,19.124,19.2369,19.0806,19.1501,63600.0
2010-12-22 10:00:00,22.05,22.08,21.97,22.06,49100.0,19.1414,19.1674,19.0719,19.1501,49100.0
2010-12-22 10:30:00,22.06,22.06,22.0,22.05,54800.0,19.1501,19.1501,19.098,19.1414,54800.0
2010-12-22 11:00:00,22.05,22.06,22.02,22.05,60700.0,19.1414,19.1501,19.1153,19.1414,60700.0
2010-12-22 11:30:00,22.05,22.06,22.03,22.06,48300.0,19.1414,19.1501,19.124,19.1501,48300.0
2010-12-22 12:00:00,22.06,22.06,22.05,22.05,18900.0,19.1501,19.1501,19.1414,19.1414,18900.0
2010-12-22 12:30:00,22.06,22.07,22.03,22.06,66900.0,19.1501,19.1587,19.124,19.1501,66900.0
2010-12-22 13:00:00,22.06,22.06,22.02,22.04,54700.0,19.1501,19.1501,19.1153,19.1327,54700.0
2010-12-22 13:30:00,22.04,22.05,21.99,22.05,39100.0,19.1327,19.1414,19.0893,19.1414,39100.0
2010-12-22 14:00:00,22.05,22.06,22.05,22.05,29000.0,19.1414,19.1501,19.1414,19.1414,29000.0
2010-12-22 14:30:00,22.06,22.06,22.02,22.05,74300.0,19.1501,19.1501,19.1153,19.1414,74300.0
2010-12-22 15:00:00,22.04,22.05,22.02,22.05,81800.0,19.1327,19.1414,19.1153,19.1414,81800.0
2010-12-22 15:30:00,22.05,22.06,21.98,22.0,422700.0,19.1414,19.1501,19.0806,19.098,422700.0
2010-12-23 09:30:00,21.91,22.15,21.91,22.14,64400.0,19.0198,19.2282,19.0198,19.2195,64400.0
2010-12-23 10:00:00,22.15,22.32,22.14,22.21,149600.0,19.2282,19.3758,19.2195,19.2803,149600.0
2010-12-23 10:30:00,22.22,22.24,22.13,22.19,139200.0,19.289,19.3063,19.2108,19.2629,139200.0
2010-12-23 11:00:00,22.2,22.28,22.18,22.24,113100.0,19.2716,19.341,19.2542,19.3063,113100.0
2010-12-23 11:30:00,22.26,22.33,22.25,22.33,55000.0,19.3237,19.3844,19.315,19.3844,55000.0
2010-12-23 12:00:00,22.33,22.36,22.32,22.36,58800.0,19.3844,19.4105,19.3758,19.4105,58800.0
2010-12-23 12:30:00,22.36,22.43,22.36,22.39,64300.0,19.4105,19.4713,19.4105,19.4365,64300.0
2010-12-23 13:00:00,22.39,22.4,22.36,22.37,53200.0,19.4365,19.4452,19.4105,19.4192,53200.0
2010-12-23 13:30:00,22.37,22.37,22.33,22.34,33300.0,19.4192,19.4192,19.3844,19.3931,33300.0
2010-12-23 14:00:00,22.34,22.35,22.24,22.24,57400.0,19.3931,19.4018,19.3063,19.3063,57400.0
2010-12-23 14:30:00,22.25,22.25,22.15,22.16,89400.0,19.315,19.315,19.2282,19.2369,89400.0
2010-12-23 15:00:00,22.16,22.27,22.16,22.27,78600.0,19.2369,19.3324,19.2369,19.3324,78600.0
2010-12-23 15:30:00,22.27,22.33,22.26,22.29,159900.0,19.3324,19.3844,19.3237,19.3497,159900.0
2010-12-27 09:30:00,22.23,22.29,22.12,22.25,63000.0,19.2976,19.3497,19.2021,19.315,63000.0
2010-12-27 10:00:00,22.25,22.3,22.25,22.26,33900.0,19.315,19.3584,19.315,19.3237,33900.0
2010-12-27 10:30:00,22.27,22.3,22.27,22.3,33500.0,19.3324,19.3584,19.3324,19.3584,33500.0
2010-12-27 11:00:00,22.3,22.35,22.29,22.32,51600.0,19.3584,19.4018,19.3497,19.3758,51600.0
2010-12-27 11:30:00,22.33,22.35,22.32,22.34,27500.0,19.3844,19.4018,19.3758,19.3931,27500.0
2010-12-27 12:00:00,22.34,22.42,22.33,22.4,62600.0,19.3931,19.4626,19.3844,19.4452,62600.0
2010-12-27 12:30:00,22.4,22.44,22.4,22.43,24400.0,19.4452,19.4799,19.4452,19.4713,24400.0
2010-12-27 13:00:00,22.44,22.52,22.43,22.45,76400.0,19.4799,19.5494,19.4713,19.4886,76400.0
2010-12-27 13:30:00,22.45,22.52,22.44,22.51,72700.0,19.4886,19.5494,19.4799,19.5407,72700.0
2010-12-27 14:00:00,22.51,22.52,22.5,22.5,40200.0,19.5407,19.5494,19.532,19.532,40200.0
2010-12-27 14:30:00,22.51,22.51,22.5,22.5,45500.0,19.5407,19.5407,19.532,19.532,45500.0
2010-12-27 15:00:00,22.5,22.51,22.4,22.4,126300.0,19.532,19.5407,19.4452,19.4452,126300.0
2010-12-27 15:30:00,22.4,22.44,22.36,22.4,189100.0,19.4452,19.4799,19.4105,19.4452,189100.0
2010-12-28 09:30:00,22.4,22.49,22.3,22.31,34600.0,19.4452,19.5233,19.3584,19.3671,34600.0
2010-12-28 10:00:00,22.29,22.3,22.25,22.26,21700.0,19.3497,19.3584,19.315,19.3237,21700.0
2010-12-28 10:30:00,22.26,22.28,22.21,22.21,33900.0,19.3237,19.341,19.2803,19.2803,33900.0
2010-12-28 11:00:00,22.22,22.22,22.17,22.19,31100.0,19.289,19.289,19.2456,19.2629,31100.0
2010-12-28 11:30:00,22.2,22.23,22.19,22.23,18500.0,19.2716,19.2976,19.2629,19.2976,18500.0
2010-12-28 12:00:00,22.23,22.26,22.22,22.25,27400.0,19.2976,19.3237,19.289,19.315,27400.0
2010-12-28 12:30:00,22.25,22.3,22.24,22.29,41200.0,19.315,19.3584,19.3063,19.3497,41200.0
2010-12-28 13:00:00,22.29,22.31,22.27,22.27,34400.0,19.3497,19.3671,19.3324,19.3324,34400.0
2010-12-28 13:30:00,22.28,22.28,22.15,22.15,80300.0,19.341,19.341,19.2282,19.2282,80300.0
2010-12-28 14:00:00,22.16,22.19,22.15,22.15,43000.0,19.2369,19.2629,19.2282,19.2282,43000.0
2010-12-28 14:30:00,22.16,22.19,22.12,22.17,83500.0,19.2369,19.2629,19.2021,19.2456,83500.0
2010-12-28 15:00:00,22.17,22.18,22.16,22.17,65800.0,19.2456,19.2542,19.2369,19.2456,65800.0
2010-12-28 15:30:00,22.17,22.18,22.16,22.17,149600.0,19.2456,19.2542,19.2369,19.2456,149600.0
2010-12-29 09:30:00,22.2,22.4,22.19,22.4,151900.0,19.2716,19.4452,19.2629,19.4452,151900.0
2010-12-29 10:00:00,22.4,22.43,22.31,22.31,81800.0,19.4452,19.4713,19.3671,19.3671,81800.0
2010-12-29 10:30:00,22.32,22.32,22.19,22.24,69900.0,19.3758,19.3758,19.2629,19.3063,69900.0
2010-12-29 11:00:00,22.23,22.27,22.21,22.26,32900.0,19.2976,19.3324,19.2803,19.3237,32900.0
2010-12-29 11:30:00,22.27,22.33,22.24,22.26,48400.0,19.3324,19.3844,19.3063,19.3237,48400.0
2010-12-29 12:00:00,22.27,22.3,22.25,22.28,40000.0,19.3324,19.3584,19.315,19.341,40000.0
2010-12-29 12:30:00,22.27,22.29,22.24,22.27,40900.0,19.3324,19.3497,19.3063,19.3324,40900.0
2010-12-29 13:00:00,22.28,22.32,22.26,22.32,36600.0,19.341,19.3758,19.3237,19.3758,36600.0
2010-12-29 13:30:00,22.31,22.34,22.23,22.23,41300.0,19.3671,19.3931,19.2976,19.2976,41300.0
2010-12-29 14:00:00,22.23,22.27,22.22,22.27,21700.0,19.2976,19.3324,19.289,19.3324,21700.0
2010-12-29 14:30:00,22.27,22.28,22.22,22.22,31900.0,19.3324,19.341,19.289,19.289,31900.0
2010-12-29 15:00:00,22.22,22.23,22.19,22.22,67900.0,19.289,19.2976,19.2629,19.289,67900.0
2010-12-29 15:30:00,22.22,22.27,22.15,22.16,227600.0,19.289,19.3324,19.2282,19.2369,227600.0
2010-12-30 09:30:00,22.2,22.26,22.1,22.11,39000.0,19.2716,19.3237,19.1848,19.1935,39000.0
2010-12-30 10:00:00,22.12,22.13,22.03,22.06,56400.0,19.2021,19.2108,19.124,19.1501,56400.0
2010-12-30 10:30:00,22.05,22.08,22.03,22.05,35900.0,19.1414,19.1674,19.124,19.1414,35900.0
2010-12-30 11:00:00,22.06,22.07,21.98,22.0,50900.0,19.1501,19.1587,19.0806,19.098,50900.0
2010-12-30 11:30:00,22.0,22.01,21.98,21.99,26500.0,19.098,19.1067,19.0806,19.0893,26500.0
2010-12-30 12:00:00,21.98,22.0,21.98,22.0,25000.0,19.0806,19.098,19.0806,19.098,25000.0
2010-12-30 12:30:00,22.0,22.0,21.99,22.0,10800.0,19.098,19.098,19.0893,19.098,10800.0
2010-12-30 13:00:00,21.99,22.0,21.95,21.98,44000.0,19.0893,19.098,19.0546,19.0806,44000.0
2010-12-30 13:30:00,21.98,21.98,21.97,21.98,25900.0,19.0806,19.0806,19.0719,19.0806,25900.0
2010-12-30 14:00:00,21.98,21.98,21.94,21.98,59200.0,19.0806,19.0806,19.0459,19.0806,59200.0
2010-12-30 14:30:00,21.97,22.05,21.97,22.03,64500.0,19.0719,19.1414,19.0719,19.124,64500.0
2010-12-30 15:00:00,22.05,22.06,22.02,22.03,73300.0,19.1414,19.1501,19.1153,19.124,73300.0
2010-12-30 15:30:00,22.04,22.04,21.92,21.96,299000.0,19.1327,19.1327,19.0285,19.0633,299000.0
2010-12-31 09:30:00,21.94,22.12,21.92,22.12,64800.0,19.0459,19.2021,19.0285,19.2021,64800.0
2010-12-31 10:00:00,22.12,22.23,22.09,22.23,56200.0,19.2021,19.2976,19.1761,19.2976,56200.0
2010-12-31 10:30:00,22.23,22.25,22.18,22.23,53800.0,19.2976,19.315,19.2542,19.2976,53800.0
2010-12-31 11:00:00,22.22,22.27,22.22,22.27,31800.0,19.289,19.3324,19.289,19.3324,31800.0
2010-12-31 11:30:00,22.27,22.27,22.22,22.25,48900.0,19.3324,19.3324,19.289,19.315,48900.0
2010-12-31 12:00:00,22.25,22.3,22.25,22.3,28700.0,19.315,19.3584,19.315,19.3584,28700.0
2010-12-31 12:30:00,22.29,22.32,22.25,22.26,40100.0,19.3497,19.3758,19.315,19.3237,40100.0
2010-12-31 13:00:00,22.27,22.27,22.23,22.24,45000.0,19.3324,19.3324,19.2976,19.3063,45000.0
2010-12-31 13:30:00,22.25,22.25,22.19,22.22,36100.0,19.315,19.315,19.2629,19.289,36100.0
2010-12-31 14:00:00,22.21,22.22,22.17,22.2,51800.0,19.2803,19.289,19.2456,19.2716,51800.0
2010-12-31 14:30:00,22.21,22.25,22.2,22.23,42500.0,19.2803,19.315,19.2716,19.2976,42500.0
2010-12-31 15:00:00,22.24,22.24,22.18,22.19,71100.0,19.3063,19.3063,19.2542,19.2629,71100.0
2010-12-31 15:30:00,22.2,22.2,22.13,22.19,171300.0,19.2716,19.2716,19.2108,19.2629,171300.0
2011-01-03 09:30:00,22.18,22.18,21.48,21.6,336800.0,19.2542,19.2542,18.6466,18.7507,336800.0
2011-01-03 10:00:00,21.6,21.63,21.52,21.59,144700.0,18.7507,18.7768,18.6813,18.7421,144700.0
2011-01-03 10:30:00,21.59,21.75,21.49,21.71,214900.0,18.7421,18.881,18.6553,18.8462,214900.0
2011-01-03 11:00:00,21.72,21.75,21.69,21.73,156600.0,18.8549,18.881,18.8289,18.8636,156600.0
2011-01-03 11:30:00,21.72,21.73,21.65,21.69,93700.0,18.8549,18.8636,18.7941,18.8289,93700.0
2011-01-03 12:00:00,21.69,21.72,21.67,21.69,97800.0,18.8289,18.8549,18.8115,18.8289,97800.0
2011-01-03 12:30:00,21.69,21.77,21.69,21.75,149000.0,18.8289,18.8983,18.8289,18.881,149000.0
2011-01-03 13:00:00,21.76,21.76,21.68,21.69,103100.0,18.8896,18.8896,18.8202,18.8289,103100.0
2011-01-03 13:30:00,21.7,21.74,21.69,21.69,87900.0,18.8376,18.8723,18.8289,18.8289,87900.0
2011-01-03 14:00:00,21.69,21.7,21.65,21.69,108200.0,18.8289,18.8376,18.7941,18.8289,108200.0
2011-01-03 14:30:00,21.7,21.7,21.61,21.62,207500.0,18.8376,18.8376,18.7594,18.7681,207500.0
2011-01-03 15:00:00,21.62,21.63,21.58,21.59,220500.0,18.7681,18.7768,18.7334,18.7421,220500.0
2011-01-03 15:30:00,21.6,21.64,21.59,21.6,342800.0,18.7507,18.7855,18.7421,18.7507,342800.0
2011-01-04 09:30:00,21.67,21.67,21.29,21.37,140000.0,18.8115,18.8115,18.4816,18.5511,140000.0
2011-01-04 10:00:00,21.37,21.37,21.27,21.29,131600.0,18.5511,18.5511,18.4643,18.4816,131600.0
2011-01-04 10:30:00,21.29,21.33,21.24,21.25,135100.0,18.4816,18.5164,18.4382,18.4469,135100.0
2011-01-04 11:00:00,21.26,21.28,21.2,21.2,89300.0,18.4556,18.473,18.4035,18.4035,89300.0
2011-01-04 11:30:00,21.2,21.22,21.17,21.22,167500.0,18.4035,18.4209,18.3775,18.4209,167500.0
2011-01-04 12:00:00,21.21,21.23,21.18,21.21,169200.0,18.4122,18.4295,18.3861,18.4122,169200.0
2011-01-04 12:30:00,21.21,21.21,21.17,21.2,79600.0,18.4122,18.4122,18.3775,18.4035,79600.0
2011-01-04 13:00:00,21.2,21.34,21.19,21.34,95200.0,18.4035,18.525,18.3948,18.525,95200.0
2011-01-04 13:30:00,21.34,21.34,21.31,21.33,92400.0,18.525,18.525,18.499,18.5164,92400.0
2011-01-04 14:00:00,21.33,21.39,21.3,21.39,163500.0,18.5164,18.5684,18.4903,18.5684,163500.0
2011-01-04 14:30:00,21.38,21.39,21.33,21.37,131400.0,18.5598,18.5684,18.5164,18.5511,131400.0
2011-01-04 15:00:00,21.38,21.39,21.35,21.39,190600.0,18.5598,18.5684,18.5337,18.5684,190600.0
2011-01-04 15:30:00,21.39,21.47,21.38,21.46,455300.0,18.5684,18.6379,18.5598,18.6292,455300.0
2011-01-05 09:30:00,21.41,21.49,21.34,21.36,119600.0,18.5858,18.6553,18.525,18.5424,119600.0
2011-01-05 10:00:00,21.36,21.4,21.31,21.32,90900.0,18.5424,18.5771,18.499,18.5077,90900.0
2011-01-05 10:30:00,21.32,21.44,21.28,21.4,133400.0,18.5077,18.6118,18.473,18.5771,133400.0
2011-01-05 11:00:00,21.39,21.43,21.34,21.42,121000.0,18.5684,18.6032,18.525,18.5945,121000.0
2011-01-05 11:30:00,21.43,21.48,21.4,21.4,140700.0,18.6032,18.6466,18.5771,18.5771,140700.0
2011-01-05 12:00:00,21.4,21.47,21.39,21.47,110300.0,18.5771,18.6379,18.5684,18.6379,110300.0
2011-01-05 12:30:00,21.47,21.47,21.38,21.4,125600.0,18.6379,18.6379,18.5598,18.5771,125600.0
2011-01-05 13:00:00,21.4,21.41,21.38,21.4,88400.0,18.5771,18.5858,18.5598,18.5771,88400.0
2011-01-05 13:30:00,21.4,21.4,21.39,21.4,55400.0,18.5771,18.5771,18.5684,18.5771,55400.0
2011-01-05 14:00:00,21.4,21.46,21.39,21.45,209500.0,18.5771,18.6292,18.5684,18.6205,209500.0
2011-01-05 14:30:00,21.45,21.5,21.44,21.48,118500.0,18.6205,18.6639,18.6118,18.6466,118500.0
2011-01-05 15:00:00,21.49,21.57,21.48,21.51,305800.0,18.6553,18.7247,18.6466,18.6726,305800.0
2011-01-05 15:30:00,21.51,21.6,21.51,21.58,557700.0,18.6726,18.7507,18.6726,18.7334,557700.0
2011-01-06 09:30:00,20.95,21.35,20.61,21.34,1732800.0,18.1865,18.5337,17.8913,18.525,1732800.0
2011-01-06 10:00:00,21.35,21.4,20.79,20.9,769300.0,18.5337,18.5771,18.0476,18.1431,769300.0
2011-01-06 10:30:00,20.9,21.14,20.9,20.97,447600.0,18.1431,18.3514,18.1431,18.2038,447600.0
2011-01-06 11:00:00,20.98,21.0,20.4,20.43,627400.0,18.2125,18.2299,17.709,17.7351,627400.0
2011-01-06 11:30:00,20.43,20.64,20.4,20.51,246700.0,17.7351,17.9174,17.709,17.8045,246700.0
2011-01-06 12:00:00,20.5,20.58,20.47,20.47,144500.0,17.7958,17.8653,17.7698,17.7698,144500.0
2011-01-06 12:30:00,20.48,20.5,20.09,20.15,426200.0,17.7785,17.7958,17.4399,17.492,426200.0
2011-01-06 13:00:00,20.13,20.33,20.06,20.31,387800.0,17.4746,17.6483,17.4139,17.6309,387800.0
2011-01-06 13:30:00,20.31,20.44,20.3,20.37,259600.0,17.6309,17.7438,17.6222,17.683,259600.0
2011-01-06 14:00:00,20.37,20.41,20.1,20.13,317900.0,17.683,17.7177,17.4486,17.4746,317900.0
2011-01-06 14:30:00,20.13,20.23,19.98,20.14,522200.0,17.4746,17.5615,17.3444,17.4833,522200.0
2011-01-06 15:00:00,20.15,20.26,20.13,20.16,536700.0,17.492,17.5875,17.4746,17.5007,536700.0
2011-01-06 15:30:00,20.17,20.17,19.78,19.83,1404800.0,17.5094,17.5094,17.1708,17.2142,1404800.0
2011-01-07 09:30:00,19.52,20.14,19.45,20.06,578400.0,16.9451,17.4833,16.8843,17.4139,578400.0
2011-01-07 10:00:00,20.06,20.09,19.8,19.8,289700.0,17.4139,17.4399,17.1882,17.1882,289700.0
2011-01-07 10:30:00,19.81,19.85,19.61,19.68,255000.0,17.1969,17.2316,17.0232,17.084,255000.0
2011-01-07 11:00:00,19.69,19.75,19.58,19.58,279900.0,17.0927,17.1448,16.9972,16.9972,279900.0
2011-01-07 11:30:00,19.58,19.59,19.37,19.41,326400.0,16.9972,17.0059,16.8149,16.8496,326400.0
2011-01-07 12:00:00,19.41,19.45,19.31,19.38,375300.0,16.8496,16.8843,16.7628,16.8236,375300.0
2011-01-07 12:30:00,19.37,19.42,19.31,19.38,150900.0,16.8149,16.8583,16.7628,16.8236,150900.0
2011-01-07 13:00:00,19.38,19.4,19.33,19.35,182500.0,16.8236,16.8409,16.7802,16.7975,182500.0
2011-01-07 13:30:00,19.35,19.44,19.33,19.39,416100.0,16.7975,16.8757,16.7802,16.8323,416100.0
2011-01-07 14:00:00,19.38,19.54,19.38,19.48,328500.0,16.8236,16.9625,16.8236,16.9104,328500.0
2011-01-07 14:30:00,19.47,19.55,19.42,19.5,224600.0,16.9017,16.9712,16.8583,16.9278,224600.0
2011-01-07 15:00:00,19.5,19.51,19.43,19.48,248200.0,16.9278,16.9364,16.867,16.9104,248200.0
2011-01-07 15:30:00,19.47,19.5,19.45,19.5,392400.0,16.9017,16.9278,16.8843,16.9278,392400.0
2011-01-10 09:30:00,19.59,19.82,19.48,19.77,199800.0,17.0059,17.2055,16.9104,17.1621,199800.0
2011-01-10 10:00:00,19.77,19.87,19.71,19.84,219600.0,17.1621,17.2489,17.1101,17.2229,219600.0
2011-01-10 10:30:00,19.85,19.86,19.82,19.85,163600.0,17.2316,17.2403,17.2055,17.2316,163600.0
2011-01-10 11:00:00,19.85,19.88,19.81,19.86,184200.0,17.2316,17.2576,17.1969,17.2403,184200.0
2011-01-10 11:30:00,19.85,19.86,19.75,19.79,103400.0,17.2316,17.2403,17.1448,17.1795,103400.0
2011-01-10 12:00:00,19.78,19.83,19.77,19.8,105400.0,17.1708,17.2142,17.1621,17.1882,105400.0
2011-01-10 12:30:00,19.79,19.84,19.77,19.8,144300.0,17.1795,17.2229,17.1621,17.1882,144300.0
2011-01-10 13:00:00,19.8,19.83,19.76,19.78,134800.0,17.1882,17.2142,17.1535,17.1708,134800.0
2011-01-10 13:30:00,19.78,19.8,19.67,19.68,103400.0,17.1708,17.1882,17.0753,17.084,103400.0
2011-01-10 14:00:00,19.67,19.67,19.57,19.6,110300.0,17.0753,17.0753,16.9885,17.0146,110300.0
2011-01-10 14:30:00,19.6,19.61,19.59,19.6,111900.0,17.0146,17.0232,17.0059,17.0146,111900.0
2011-01-10 15:00:00,19.59,19.66,19.56,19.58,206700.0,17.0059,17.0666,16.9798,16.9972,206700.0
2011-01-10 15:30:00,19.58,19.62,19.52,19.53,457600.0,16.9972,17.0319,16.9451,16.9538,457600.0
2011-01-11 09:30:00,19.63,19.67,19.39,19.47,204700.0,17.0406,17.0753,16.8323,16.9017,204700.0
2011-01-11 10:00:00,19.47,19.49,19.35,19.42,131600.0,16.9017,16.9191,16.7975,16.8583,131600.0
2011-01-11 10:30:00,19.43,19.49,19.42,19.44,84300.0,16.867,16.9191,16.8583,16.8757,84300.0
2011-01-11 11:00:00,19.44,19.49,19.43,19.45,126600.0,16.8757,16.9191,16.867,16.8843,126600.0
2011-01-11 11:30:00,19.45,19.45,19.34,19.34,153500.0,16.8843,16.8843,16.7889,16.7889,153500.0
2011-01-11 12:00:00,19.35,19.4,19.34,19.37,129600.0,16.7975,16.8409,16.7889,16.8149,129600.0
2011-01-11 12:30:00,19.37,19.38,19.3,19.33,154000.0,16.8149,16.8236,16.7541,16.7802,154000.0
2011-01-11 13:00:00,19.33,19.33,19.24,19.29,152400.0,16.7802,16.7802,16.702,16.7455,152400.0
2011-01-11 13:30:00,19.29,19.33,19.22,19.25,157600.0,16.7455,16.7802,16.6847,16.7107,157600.0
2011-01-11 14:00:00,19.25,19.26,19.2,19.26,148800.0,16.7107,16.7194,16.6673,16.7194,148800.0
2011-01-11 14:30:00,19.26,19.3,19.25,19.29,126200.0,16.7194,16.7541,16.7107,16.7455,126200.0
2011-01-11 15:00:00,19.29,19.3,19.22,19.3,198900.0,16.7455,16.7541,16.6847,16.7541,198900.0
2011-01-11 15:30:00,19.3,19.3,19.22,19.23,661200.0,16.7541,16.7541,16.6847,16.6934,661200.0
2011-01-12 09:30:00,19.35,19.35,19.12,19.16,168200.0,16.7975,16.7975,16.5979,16.6326,168200.0
2011-01-12 10:00:00,19.16,19.26,19.15,19.25,181400.0,16.6326,16.7194,16.6239,16.7107,181400.0
2011-01-12 10:30:00,19.25,19.3,19.19,19.2,148300.0,16.7107,16.7541,16.6586,16.6673,148300.0
2011-01-12 11:00:00,19.2,19.3,19.2,19.25,215400.0,16.6673,16.7541,16.6673,16.7107,215400.0
2011-01-12 11:30:00,19.25,19.32,19.24,19.25,229200.0,16.7107,16.7715,16.702,16.7107,229200.0
2011-01-12 12:00:00,19.25,19.3,19.24,19.3,98600.0,16.7107,16.7541,16.702,16.7541,98600.0
2011-01-12 12:30:00,19.3,19.35,19.29,19.3,212000.0,16.7541,16.7975,16.7455,16.7541,212000.0
2011-01-12 13:00:00,19.3,19.31,19.26,19.26,130200.0,16.7541,16.7628,16.7194,16.7194,130200.0
2011-01-12 13:30:00,19.26,19.31,19.24,19.26,129300.0,16.7194,16.7628,16.702,16.7194,129300.0
2011-01-12 14:00:00,19.26,19.32,19.24,19.25,142800.0,16.7194,16.7715,16.702,16.7107,142800.0
2011-01-12 14:30:00,19.25,19.37,19.24,19.32,252100.0,16.7107,16.8149,16.702,16.7715,252100.0
2011-01-12 15:00:00,19.32,19.32,19.24,19.26,223600.0,16.7715,16.7715,16.702,16.7194,223600.0
2011-01-12 15:30:00,19.26,19.36,19.25,19.32,504200.0,16.7194,16.8062,16.7107,16.7715,504200.0
2011-01-13 09:30:00,19.3,19.41,19.24,19.3,75100.0,16.7541,16.8496,16.702,16.7541,75100.0
2011-01-13 10:00:00,19.29,19.34,19.27,19.33,70200.0,16.7455,16.7889,16.7281,16.7802,70200.0
2011-01-13 10:30:00,19.32,19.33,19.28,19.31,59700.0,16.7715,16.7802,16.7368,16.7628,59700.0
2011-01-13 11:00:00,19.31,19.4,19.28,19.34,82400.0,16.7628,16.8409,16.7368,16.7889,82400.0
2011-01-13 11:30:00,19.34,19.37,19.33,19.33,144900.0,16.7889,16.8149,16.7802,16.7802,144900.0
2011-01-13 12:00:00,19.34,19.36,19.32,19.33,41200.0,16.7889,16.8062,16.7715,16.7802,41200.0
2011-01-13 12:30:00,19.33,19.33,19.29,19.3,69200.0,16.7802,16.7802,16.7455,16.7541,69200.0
2011-01-13 13:00:00,19.31,19.34,19.28,19.31,73800.0,16.7628,16.7889,16.7368,16.7628,73800.0
2011-01-13 13:30:00,19.32,19.34,19.28,19.32,62700.0,16.7715,16.7889,16.7368,16.7715,62700.0
2011-01-13 14:00:00,19.33,19.35,19.3,19.31,139700.0,16.7802,16.7975,16.7541,16.7628,139700.0
2011-01-13 14:30:00,19.32,19.32,19.26,19.27,225500.0,16.7715,16.7715,16.7194,16.7281,225500.0
2011-01-13 15:00:00,19.27,19.32,19.27,19.29,121800.0,16.7281,16.7715,16.7281,16.7455,121800.0
2011-01-13 15:30:00,19.29,19.35,19.28,19.34,379600.0,16.7455,16.7975,16.7368,16.7889,379600.0
2011-01-14 09:30:00,19.28,19.4,19.26,19.37,76700.0,16.7368,16.8409,16.7194,16.8149,76700.0
2011-01-14 10:00:00,19.38,19.48,19.36,19.39,118200.0,16.8236,16.9104,16.8062,16.8323,118200.0
2011-01-14 10:30:00,19.4,19.52,19.4,19.51,77000.0,16.8409,16.9451,16.8409,16.9364,77000.0
2011-01-14 11:00:00,19.5,19.55,19.5,19.54,125600.0,16.9278,16.9712,16.9278,16.9625,125600.0
2011-01-14 11:30:00,19.53,19.54,19.45,19.47,52000.0,16.9538,16.9625,16.8843,16.9017,52000.0
2011-01-14 12:00:00,19.47,19.51,19.43,19.44,110700.0,16.9017,16.9364,16.867,16.8757,110700.0
2011-01-14 12:30:00,19.45,19.49,19.44,19.44,56900.0,16.8843,16.9191,16.8757,16.8757,56900.0
2011-01-14 13:00:00,19.45,19.46,19.39,19.4,92400.0,16.8843,16.893,16.8323,16.8409,92400.0
2011-01-14 13:30:00,19.39,19.43,19.39,19.4,86700.0,16.8323,16.867,16.8323,16.8409,86700.0
2011-01-14 14:00:00,19.4,19.41,19.39,19.39,38800.0,16.8409,16.8496,16.8323,16.8323,38800.0
2011-01-14 14:30:00,19.39,19.39,19.35,19.35,133000.0,16.8323,16.8323,16.7975,16.7975,133000.0
2011-01-14 15:00:00,19.34,19.37,19.31,19.32,101100.0,16.7889,16.8149,16.7628,16.7715,101100.0
2011-01-14 15:30:00,19.31,19.33,19.29,19.29,309100.0,16.7628,16.7802,16.7455,16.7455,309100.0
2011-01-18 09:30:00,19.4,19.47,19.35,19.36,140600.0,16.8409,16.9017,16.7975,16.8062,140600.0
2011-01-18 10:00:00,19.37,19.43,19.34,19.42,113000.0,16.8149,16.867,16.7889,16.8583,113000.0
2011-01-18 10:30:00,19.43,19.43,19.37,19.38,86400.0,16.867,16.867,16.8149,16.8236,86400.0
2011-01-18 11:00:00,19.39,19.43,19.39,19.42,82800.0,16.8323,16.867,16.8323,16.8583,82800.0
2011-01-18 11:30:00,19.43,19.43,19.4,19.42,139800.0,16.867,16.867,16.8409,16.8583,139800.0
2011-01-18 12:00:00,19.43,19.43,19.42,19.42,43200.0,16.867,16.867,16.8583,16.8583,43200.0
2011-01-18 12:30:00,19.42,19.43,19.41,19.41,85700.0,16.8583,16.867,16.8496,16.8496,85700.0
2011-01-18 13:00:00,19.42,19.42,19.41,19.41,41400.0,16.8583,16.8583,16.8496,16.8496,41400.0
2011-01-18 13:30:00,19.42,19.43,19.39,19.4,89100.0,16.8583,16.867,16.8323,16.8409,89100.0
2011-01-18 14:00:00,19.39,19.4,19.39,19.4,69100.0,16.8323,16.8409,16.8323,16.8409,69100.0
2011-01-18 14:30:00,19.4,19.4,19.38,19.39,83400.0,16.8409,16.8409,16.8236,16.8323,83400.0
2011-01-18 15:00:00,19.4,19.4,19.36,19.37,115300.0,16.8409,16.8409,16.8062,16.8149,115300.0
2011-01-18 15:30:00,19.36,19.4,19.36,19.38,319100.0,16.8062,16.8409,16.8062,16.8236,319100.0
2011-01-19 09:30:00,19.41,19.47,19.31,19.35,123900.0,16.8496,16.9017,16.7628,16.7975,123900.0
2011-01-19 10:00:00,19.35,19.4,19.34,19.39,173600.0,16.7975,16.8409,16.7889,16.8323,173600.0
2011-01-19 10:30:00,19.38,19.38,19.29,19.3,86100.0,16.8236,16.8236,16.7455,16.7541,86100.0
2011-01-19 11:00:00,19.3,19.34,19.25,19.26,88700.0,16.7541,16.7889,16.7107,16.7194,88700.0
2011-01-19 11:30:00,19.25,19.26,19.19,19.2,104600.0,16.7107,16.7194,16.6586,16.6673,104600.0
2011-01-19 12:00:00,19.2,19.22,19.16,19.18,138800.0,16.6673,16.6847,16.6326,16.65,138800.0
2011-01-19 12:30:00,19.17,19.22,19.16,19.22,101500.0,16.6413,16.6847,16.6326,16.6847,101500.0
2011-01-19 13:00:00,19.22,19.25,19.2,19.23,97200.0,16.6847,16.7107,16.6673,16.6934,97200.0
2011-01-19 13:30:00,19.23,19.25,19.2,19.24,91800.0,16.6934,16.7107,16.6673,16.702,91800.0
2011-01-19 14:00:00,19.24,19.24,19.17,19.21,117200.0,16.702,16.702,16.6413,16.676,117200.0
2011-01-19 14:30:00,19.21,19.25,19.16,19.18,132500.0,16.676,16.7107,16.6326,16.65,132500.0
2011-01-19 15:00:00,19.18,19.19,19.12,19.17,165900.0,16.65,16.6586,16.5979,16.6413,165900.0
2011-01-19 15:30:00,19.17,19.23,19.14,19.23,541000.0,16.6413,16.6934,16.6152,16.6934,541000.0
2011-01-20 09:30:00,19.22,19.3,19.18,19.27,195500.0,16.6847,16.7541,16.65,16.7281,195500.0
2011-01-20 10:00:00,19.28,19.3,19.18,19.23,135400.0,16.7368,16.7541,16.65,16.6934,135400.0
2011-01-20 10:30:00,19.23,19.25,19.18,19.2,153700.0,16.6934,16.7107,16.65,16.6673,153700.0
2011-01-20 11:00:00,19.2,19.22,19.16,19.16,83300.0,16.6673,16.6847,16.6326,16.6326,83300.0
2011-01-20 11:30:00,19.16,19.21,19.16,19.2,79000.0,16.6326,16.676,16.6326,16.6673,79000.0
2011-01-20 12:00:00,19.19,19.2,19.16,19.19,65600.0,16.6586,16.6673,16.6326,16.6586,65600.0
2011-01-20 12:30:00,19.19,19.21,19.18,19.19,91000.0,16.6586,16.676,16.65,16.6586,91000.0
2011-01-20 13:00:00,19.19,19.2,19.15,19.19,57600.0,16.6586,16.6673,16.6239,16.6586,57600.0
2011-01-20 13:30:00,19.18,19.2,19.17,19.19,78300.0,16.65,16.6673,16.6413,16.6586,78300.0
2011-01-20 14:00:00,19.19,19.23,19.18,19.2,113400.0,16.6586,16.6934,16.65,16.6673,113400.0
2011-01-20 14:30:00,19.2,19.22,19.19,19.2,77600.0,16.6673,16.6847,16.6586,16.6673,77600.0
2011-01-20 15:00:00,19.19,19.2,19.16,19.16,94200.0,16.6586,16.6673,16.6326,16.6326,94200.0
2011-01-20 15:30:00,19.16,19.19,19.11,19.15,283700.0,16.6326,16.6586,16.5892,16.6239,283700.0
2011-01-21 09:30:00,19.32,19.39,18.98,19.1,223000.0,16.7715,16.8323,16.4763,16.5805,223000.0
2011-01-21 10:00:00,19.1,19.14,19.02,19.02,76700.0,16.5805,16.6152,16.5111,16.5111,76700.0
2011-01-21 10:30:00,19.01,19.05,18.98,19.0,65900.0,16.5024,16.5371,16.4763,16.4937,65900.0
2011-01-21 11:00:00,19.01,19.05,19.0,19.03,48800.0,16.5024,16.5371,16.4937,16.5198,48800.0
2011-01-21 11:30:00,19.04,19.05,18.99,19.02,51500.0,16.5284,16.5371,16.485,16.5111,51500.0
2011-01-21 12:00:00,19.02,19.02,19.0,19.01,52500.0,16.5111,16.5111,16.4937,16.5024,52500.0
2011-01-21 12:30:00,19.01,19.02,19.0,19.0,71800.0,16.5024,16.5111,16.4937,16.4937,71800.0
2011-01-21 13:00:00,19.0,19.01,18.94,18.99,187300.0,16.4937,16.5024,16.4416,16.485,187300.0
2011-01-21 13:30:00,19.0,19.06,19.0,19.01,170300.0,16.4937,16.5458,16.4937,16.5024,170300.0
2011-01-21 14:00:00,19.01,19.04,19.0,19.02,49600.0,16.5024,16.5284,16.4937,16.5111,49600.0
2011-01-21 14:30:00,19.02,19.03,18.97,19.0,100600.0,16.5111,16.5198,16.4677,16.4937,100600.0
2011-01-21 15:00:00,19.0,19.03,18.99,19.01,77900.0,16.4937,16.5198,16.485,16.5024,77900.0
2011-01-21 15:30:00,19.01,19.03,19.0,19.02,166100.0,16.5024,16.5198,16.4937,16.5111,166100.0
2011-01-24 09:30:00,19.02,19.1,18.97,19.01,140700.0,16.5111,16.5805,16.4677,16.5024,140700.0
2011-01-24 10:00:00,19.01,19.04,18.98,19.02,160600.0,16.5024,16.5284,16.4763,16.5111,160600.0
2011-01-24 10:30:00,19.02,19.08,19.01,19.08,110500.0,16.5111,16.5632,16.5024,16.5632,110500.0
2011-01-24 11:00:00,19.08,19.08,19.04,19.08,91200.0,16.5632,16.5632,16.5284,16.5632,91200.0
2011-01-24 11:30:00,19.08,19.1,19.05,19.07,167400.0,16.5632,16.5805,16.5371,16.5545,167400.0
2011-01-24 12:00:00,19.07,19.08,19.06,19.06,35100.0,16.5545,16.5632,16.5458,16.5458,35100.0
2011-01-24 12:30:00,19.07,19.08,19.06,19.06,145500.0,16.5545,16.5632,16.5458,16.5458,145500.0
2011-01-24 13:00:00,19.07,19.11,19.06,19.11,227800.0,16.5545,16.5892,16.5458,16.5892,227800.0
2011-01-24 13:30:00,19.11,19.14,19.1,19.11,120300.0,16.5892,16.6152,16.5805,16.5892,120300.0
2011-01-24 14:00:00,19.12,19.12,19.09,19.09,80100.0,16.5979,16.5979,16.5718,16.5718,80100.0
2011-01-24 14:30:00,19.1,19.11,19.09,19.09,76500.0,16.5805,16.5892,16.5718,16.5718,76500.0
2011-01-24 15:00:00,19.1,19.11,19.09,19.1,110800.0,16.5805,16.5892,16.5718,16.5805,110800.0
2011-01-24 15:30:00,19.1,19.15,19.09,19.12,304600.0,16.5805,16.6239,16.5718,16.5979,304600.0
2011-01-25 09:30:00,19.13,19.15,18.99,19.03,59000.0,16.6066,16.6239,16.485,16.5198,59000.0
2011-01-25 10:00:00,19.03,19.07,18.91,18.98,131800.0,16.5198,16.5545,16.4156,16.4763,131800.0
2011-01-25 10:30:00,18.99,19.01,18.96,19.0,63500.0,16.485,16.5024,16.459,16.4937,63500.0
2011-01-25 11:00:00,19.0,19.01,18.92,18.93,175000.0,16.4937,16.5024,16.4243,16.4329,175000.0
2011-01-25 11:30:00,18.93,18.94,18.85,18.88,136400.0,16.4329,16.4416,16.3635,16.3895,136400.0
2011-01-25 12:00:00,18.89,18.9,18.88,18.89,55200.0,16.3982,16.4069,16.3895,16.3982,55200.0
2011-01-25 12:30:00,18.9,18.96,18.89,18.93,48100.0,16.4069,16.459,16.3982,16.4329,48100.0
2011-01-25 13:00:00,18.93,18.95,18.92,18.92,47800.0,16.4329,16.4503,16.4243,16.4243,47800.0
2011-01-25 13:30:00,18.93,19.02,18.92,19.01,89400.0,16.4329,16.5111,16.4243,16.5024,89400.0
2011-01-25 14:00:00,19.01,19.03,18.96,18.99,88200.0,16.5024,16.5198,16.459,16.485,88200.0
2011-01-25 14:30:00,18.99,19.0,18.91,18.92,91400.0,16.485,16.4937,16.4156,16.4243,91400.0
2011-01-25 15:00:00,18.91,18.96,18.9,18.93,155100.0,16.4156,16.459,16.4069,16.4329,155100.0
2011-01-25 15:30:00,18.93,18.94,18.87,18.9,321500.0,16.4329,16.4416,16.3809,16.4069,321500.0
2011-01-26 09:30:00,19.01,19.03,18.86,18.89,59800.0,16.5024,16.5198,16.3722,16.3982,59800.0
2011-01-26 10:00:00,18.9,18.99,18.84,18.99,51200.0,16.4069,16.485,16.3548,16.485,51200.0
2011-01-26 10:30:00,18.99,19.09,18.98,19.08,115700.0,16.485,16.5718,16.4763,16.5632,115700.0
2011-01-26 11:00:00,19.08,19.13,19.07,19.09,165200.0,16.5632,16.6066,16.5545,16.5718,165200.0
2011-01-26 11:30:00,19.1,19.2,19.09,19.2,179000.0,16.5805,16.6673,16.5718,16.6673,179000.0
2011-01-26 12:00:00,19.2,19.2,19.1,19.11,99700.0,16.6673,16.6673,16.5805,16.5892,99700.0
2011-01-26 12:30:00,19.11,19.15,19.11,19.12,80500.0,16.5892,16.6239,16.5892,16.5979,80500.0
2011-01-26 13:00:00,19.12,19.13,19.09,19.12,66700.0,16.5979,16.6066,16.5718,16.5979,66700.0
2011-01-26 13:30:00,19.12,19.19,19.11,19.15,94300.0,16.5979,16.6586,16.5892,16.6239,94300.0
2011-01-26 14:00:00,19.15,19.2,19.14,19.16,129800.0,16.6239,16.6673,16.6152,16.6326,129800.0
2011-01-26 14:30:00,19.16,19.24,19.15,19.24,186100.0,16.6326,16.702,16.6239,16.702,186100.0
2011-01-26 15:00:00,19.23,19.25,19.22,19.25,131300.0,16.6934,16.7107,16.6847,16.7107,131300.0
2011-01-26 15:30:00,19.24,19.28,19.21,19.27,343400.0,16.702,16.7368,16.676,16.7281,343400.0
2011-01-27 09:30:00,19.21,19.27,19.13,19.26,92600.0,16.676,16.7281,16.6066,16.7194,92600.0
2011-01-27 10:00:00,19.26,19.36,19.26,19.35,137000.0,16.7194,16.8062,16.7194,16.7975,137000.0
2011-01-27 10:30:00,19.35,19.44,19.35,19.41,186600.0,16.7975,16.8757,16.7975,16.8496,186600.0
2011-01-27 11:00:00,19.42,19.43,19.37,19.39,145300.0,16.8583,16.867,16.8149,16.8323,145300.0
2011-01-27 11:30:00,19.39,19.43,19.39,19.42,83400.0,16.8323,16.867,16.8323,16.8583,83400.0
2011-01-27 12:00:00,19.41,19.45,19.39,19.41,124700.0,16.8496,16.8843,16.8323,16.8496,124700.0
2011-01-27 12:30:00,19.41,19.45,19.4,19.44,82100.0,16.8496,16.8843,16.8409,16.8757,82100.0
2011-01-27 13:00:00,19.43,19.48,19.43,19.46,100800.0,16.867,16.9104,16.867,16.893,100800.0
2011-01-27 13:30:00,19.47,19.49,19.44,19.49,123400.0,16.9017,16.9191,16.8757,16.9191,123400.0
2011-01-27 14:00:00,19.48,19.52,19.47,19.5,132200.0,16.9104,16.9451,16.9017,16.9278,132200.0
2011-01-27 14:30:00,19.5,19.52,19.5,19.51,125700.0,16.9278,16.9451,16.9278,16.9364,125700.0
2011-01-27 15:00:00,19.51,19.55,19.51,19.54,216900.0,16.9364,16.9712,16.9364,16.9625,216900.0
2011-01-27 15:30:00,19.54,19.57,19.48,19.49,726100.0,16.9625,16.9885,16.9104,16.9191,726100.0
2011-01-28 09:30:00,19.45,19.45,19.21,19.25,110800.0,16.8843,16.8843,16.676,16.7107,110800.0
2011-01-28 10:00:00,19.25,19.32,19.16,19.29,116000.0,16.7107,16.7715,16.6326,16.7455,116000.0
2011-01-28 10:30:00,19.29,19.33,19.21,19.23,119200.0,16.7455,16.7802,16.676,16.6934,119200.0
2011-01-28 11:00:00,19.22,19.3,19.2,19.25,121800.0,16.6847,16.7541,16.6673,16.7107,121800.0
2011-01-28 11:30:00,19.25,19.26,19.09,19.13,162500.0,16.7107,16.7194,16.5718,16.6066,162500.0
2011-01-28 12:00:00,19.12,19.17,19.05,19.16,140600.0,16.5979,16.6413,16.5371,16.6326,140600.0
2011-01-28 12:30:00,19.17,19.2,19.13,19.16,127500.0,16.6413,16.6673,16.6066,16.6326,127500.0
2011-01-28 13:00:00,19.16,19.18,19.02,19.08,137100.0,16.6326,16.65,16.5111,16.5632,137100.0
2011-01-28 13:30:00,19.07,19.09,19.02,19.07,84500.0,16.5545,16.5718,16.5111,16.5545,84500.0
2011-01-28 14:00:00,19.07,19.08,19.01,19.06,108800.0,16.5545,16.5632,16.5024,16.5458,108800.0
2011-01-28 14:30:00,19.05,19.1,19.04,19.08,96800.0,16.5371,16.5805,16.5284,16.5632,96800.0
2011-01-28 15:00:00,19.09,19.13,19.07,19.09,235200.0,16.5718,16.6066,16.5545,16.5718,235200.0
2011-01-28 15:30:00,19.09,19.16,19.07,19.13,549500.0,16.5718,16.6326,16.5545,16.6066,549500.0
2011-01-31 09:30:00,19.27,19.29,19.12,19.12,185000.0,16.7281,16.7455,16.5979,16.5979,185000.0
2011-01-31 10:00:00,19.14,19.23,19.14,19.17,149700.0,16.6152,16.6934,16.6152,16.6413,149700.0
2011-01-31 10:30:00,19.18,19.22,19.16,19.17,97800.0,16.65,16.6847,16.6326,16.6413,97800.0
2011-01-31 11:00:00,19.18,19.2,19.16,19.18,61600.0,16.65,16.6673,16.6326,16.65,61600.0
2011-01-31 11:30:00,19.19,19.21,19.13,19.18,80200.0,16.6586,16.676,16.6066,16.65,80200.0
2011-01-31 12:00:00,19.17,19.25,19.17,19.25,63000.0,16.6413,16.7107,16.6413,16.7107,63000.0
2011-01-31 12:30:00,19.24,19.25,19.22,19.23,74900.0,16.702,16.7107,16.6847,16.6934,74900.0
2011-01-31 13:00:00,19.22,19.27,19.22,19.27,71300.0,16.6847,16.7281,16.6847,16.7281,71300.0
2011-01-31 13:30:00,19.27,19.3,19.25,19.3,75900.0,16.7281,16.7541,16.7107,16.7541,75900.0
2011-01-31 14:00:00,19.3,19.31,19.26,19.28,79900.0,16.7541,16.7628,16.7194,16.7368,79900.0
2011-01-31 14:30:00,19.28,19.29,19.19,19.19,85800.0,16.7368,16.7455,16.6586,16.6586,85800.0
2011-01-31 15:00:00,19.19,19.21,19.15,19.15,156000.0,16.6586,16.676,16.6239,16.6239,156000.0
2011-01-31 15:30:00,19.15,19.21,19.15,19.21,243800.0,16.6239,16.676,16.6239,16.676,243800.0
2011-02-01 09:30:00,19.3,19.38,19.25,19.35,103600.0,16.7541,16.8236,16.7107,16.7975,103600.0
2011-02-01 10:00:00,19.35,19.37,19.28,19.31,63800.0,16.7975,16.8149,16.7368,16.7628,63800.0
2011-02-01 10:30:00,19.31,19.31,19.23,19.24,78400.0,16.7628,16.7628,16.6934,16.702,78400.0
2011-02-01 11:00:00,19.24,19.29,19.23,19.28,46400.0,16.702,16.7455,16.6934,16.7368,46400.0
2011-02-01 11:30:00,19.28,19.38,19.28,19.37,54200.0,16.7368,16.8236,16.7368,16.8149,54200.0
2011-02-01 12:00:00,19.38,19.41,19.36,19.4,83200.0,16.8236,16.8496,16.8062,16.8409,83200.0
2011-02-01 12:30:00,19.4,19.47,19.4,19.46,43000.0,16.8409,16.9017,16.8409,16.893,43000.0
2011-02-01 13:00:00,19.46,19.49,19.46,19.48,27700.0,16.893,16.9191,16.893,16.9104,27700.0
2011-02-01 13:30:00,19.47,19.48,19.41,19.41,77100.0,16.9017,16.9104,16.8496,16.8496,77100.0
2011-02-01 14:00:00,19.41,19.46,19.41,19.42,172400.0,16.8496,16.893,16.8496,16.8583,172400.0
2011-02-01 14:30:00,19.43,19.43,19.37,19.4,42700.0,16.867,16.867,16.8149,16.8409,42700.0
2011-02-01 15:00:00,19.4,19.41,19.36,19.36,95800.0,16.8409,16.8496,16.8062,16.8062,95800.0
2011-02-01 15:30:00,19.36,19.46,19.35,19.42,380700.0,16.8062,16.893,16.7975,16.8583,380700.0
2011-02-02 09:30:00,19.32,19.43,19.3,19.33,92900.0,16.7715,16.867,16.7541,16.7802,92900.0
2011-02-02 10:00:00,19.33,19.49,19.31,19.49,168600.0,16.7802,16.9191,16.7628,16.9191,168600.0
2011-02-02 10:30:00,19.48,19.61,19.48,19.57,160500.0,16.9104,17.0232,16.9104,16.9885,160500.0
2011-02-02 11:00:00,19.57,19.57,19.47,19.47,55400.0,16.9885,16.9885,16.9017,16.9017,55400.0
2011-02-02 11:30:00,19.46,19.46,19.41,19.44,46700.0,16.893,16.893,16.8496,16.8757,46700.0
2011-02-02 12:00:00,19.43,19.46,19.41,19.42,68400.0,16.867,16.893,16.8496,16.8583,68400.0
2011-02-02 12:30:00,19.41,19.46,19.41,19.44,61000.0,16.8496,16.893,16.8496,16.8757,61000.0
2011-02-02 13:00:00,19.44,19.44,19.39,19.42,64800.0,16.8757,16.8757,16.8323,16.8583,64800.0
2011-02-02 13:30:00,19.42,19.43,19.34,19.36,70000.0,16.8583,16.867,16.7889,16.8062,70000.0
2011-02-02 14:00:00,19.35,19.37,19.3,19.32,65500.0,16.7975,16.8149,16.7541,16.7715,65500.0
2011-02-02 14:30:00,19.32,19.36,19.32,19.35,52200.0,16.7715,16.8062,16.7715,16.7975,52200.0
2011-02-02 15:00:00,19.35,19.38,19.35,19.36,84800.0,16.7975,16.8236,16.7975,16.8062,84800.0
2011-02-02 15:30:00,19.35,19.35,19.29,19.32,167700.0,16.7975,16.7975,16.7455,16.7715,167700.0
2011-02-03 09:30:00,19.35,19.4,19.29,19.37,57900.0,16.7975,16.8409,16.7455,16.8149,57900.0
2011-02-03 10:00:00,19.37,19.42,19.34,19.42,66500.0,16.8149,16.8583,16.7889,16.8583,66500.0
2011-02-03 10:30:00,19.42,19.42,19.34,19.34,60600.0,16.8583,16.8583,16.7889,16.7889,60600.0
2011-02-03 11:00:00,19.34,19.46,19.33,19.46,66500.0,16.7889,16.893,16.7802,16.893,66500.0
2011-02-03 11:30:00,19.45,19.48,19.42,19.43,43700.0,16.8843,16.9104,16.8583,16.867,43700.0
2011-02-03 12:00:00,19.43,19.45,19.39,19.45,38100.0,16.867,16.8843,16.8323,16.8843,38100.0
2011-02-03 12:30:00,19.45,19.53,19.45,19.53,46600.0,16.8843,16.9538,16.8843,16.9538,46600.0
2011-02-03 13:00:00,19.53,19.55,19.5,19.5,51300.0,16.9538,16.9712,16.9278,16.9278,51300.0
2011-02-03 13:30:00,19.5,19.54,19.49,19.54,59700.0,16.9278,16.9625,16.9191,16.9625,59700.0
2011-02-03 14:00:00,19.53,19.61,19.53,19.61,68600.0,16.9538,17.0232,16.9538,17.0232,68600.0
2011-02-03 14:30:00,19.61,19.64,19.57,19.64,90900.0,17.0232,17.0493,16.9885,17.0493,90900.0
2011-02-03 15:00:00,19.64,19.68,19.63,19.67,126500.0,17.0493,17.084,17.0406,17.0753,126500.0
2011-02-03 15:30:00,19.67,19.71,19.66,19.7,240900.0,17.0753,17.1101,17.0666,17.1014,240900.0
2011-02-04 09:30:00,19.56,19.68,19.44,19.66,244200.0,16.9798,17.084,16.8757,17.0666,244200.0
2011-02-04 10:00:00,19.67,19.75,19.65,19.71,119500.0,17.0753,17.1448,17.058,17.1101,119500.0
2011-02-04 10:30:00,19.71,19.71,19.62,19.68,126300.0,17.1101,17.1101,17.0319,17.084,126300.0
2011-02-04 11:00:00,19.67,19.74,19.67,19.74,151200.0,17.0753,17.1361,17.0753,17.1361,151200.0
2011-02-04 11:30:00,19.74,19.8,19.73,19.78,56900.0,17.1361,17.1882,17.1274,17.1708,56900.0
2011-02-04 12:00:00,19.78,19.8,19.73,19.74,72600.0,17.1708,17.1882,17.1274,17.1361,72600.0
2011-02-04 12:30:00,19.75,19.78,19.74,19.75,44900.0,17.1448,17.1708,17.1361,17.1448,44900.0
2011-02-04 13:00:00,19.75,19.79,19.75,19.79,38000.0,17.1448,17.1795,17.1448,17.1795,38000.0
2011-02-04 13:30:00,19.78,19.79,19.72,19.74,65000.0,17.1708,17.1795,17.1187,17.1361,65000.0
2011-02-04 14:00:00,19.74,19.75,19.7,19.73,72000.0,17.1361,17.1448,17.1014,17.1274,72000.0
2011-02-04 14:30:00,19.74,19.76,19.73,19.75,56200.0,17.1361,17.1535,17.1274,17.1448,56200.0
2011-02-04 15:00:00,19.76,19.77,19.72,19.76,104500.0,17.1535,17.1621,17.1187,17.1535,104500.0
2011-02-04 15:30:00,19.76,19.77,19.75,19.76,195500.0,17.1535,17.1621,17.1448,17.1535,195500.0
2011-02-07 09:30:00,19.77,19.88,19.76,19.85,67800.0,17.1621,17.2576,17.1535,17.2316,67800.0
2011-02-07 10:00:00,19.86,19.94,19.85,19.88,100000.0,17.2403,17.3097,17.2316,17.2576,100000.0
2011-02-07 10:30:00,19.88,20.09,19.88,20.08,135800.0,17.2576,17.4399,17.2576,17.4312,135800.0
2011-02-07 11:00:00,20.08,20.15,20.04,20.04,164100.0,17.4312,17.492,17.3965,17.3965,164100.0
2011-02-07 11:30:00,20.04,20.04,19.94,19.96,53600.0,17.3965,17.3965,17.3097,17.3271,53600.0
2011-02-07 12:00:00,19.97,19.97,19.9,19.95,104500.0,17.3358,17.3358,17.275,17.3184,104500.0
2011-02-07 12:30:00,19.94,20.0,19.94,19.95,42700.0,17.3097,17.3618,17.3097,17.3184,42700.0
2011-02-07 13:00:00,19.95,20.0,19.95,19.98,41200.0,17.3184,17.3618,17.3184,17.3444,41200.0
2011-02-07 13:30:00,19.98,20.01,19.95,19.96,71600.0,17.3444,17.3705,17.3184,17.3271,71600.0
2011-02-07 14:00:00,19.95,19.96,19.94,19.95,47200.0,17.3184,17.3271,17.3097,17.3184,47200.0
2011-02-07 14:30:00,19.94,19.99,19.94,19.98,80200.0,17.3097,17.3531,17.3097,17.3444,80200.0
2011-02-07 15:00:00,19.98,19.99,19.98,19.99,76900.0,17.3444,17.3531,17.3444,17.3531,76900.0
2011-02-07 15:30:00,19.98,20.01,19.97,19.98,233600.0,17.3444,17.3705,17.3358,17.3444,233600.0
2011-02-08 09:30:00,19.99,20.05,19.82,19.88,125300.0,17.3531,17.4052,17.2055,17.2576,125300.0
2011-02-08 10:00:00,19.88,19.92,19.88,19.9,94300.0,17.2576,17.2924,17.2576,17.275,94300.0
2011-02-08 10:30:00,19.91,19.91,19.79,19.81,160000.0,17.2837,17.2837,17.1795,17.1969,160000.0
2011-02-08 11:00:00,19.81,19.88,19.8,19.85,94400.0,17.1969,17.2576,17.1882,17.2316,94400.0
2011-02-08 11:30:00,19.84,19.85,19.82,19.82,33200.0,17.2229,17.2316,17.2055,17.2055,33200.0
2011-02-08 12:00:00,19.82,19.83,19.81,19.83,26200.0,17.2055,17.2142,17.1969,17.2142,26200.0
2011-02-08 12:30:00,19.82,19.83,19.79,19.79,47100.0,17.2055,17.2142,17.1795,17.1795,47100.0
2011-02-08 13:00:00,19.79,19.79,19.75,19.79,47300.0,17.1795,17.1795,17.1448,17.1795,47300.0
2011-02-08 13:30:00,19.78,19.81,19.75,19.78,76500.0,17.1708,17.1969,17.1448,17.1708,76500.0
2011-02-08 14:00:00,19.77,19.82,19.77,19.8,40400.0,17.1621,17.2055,17.1621,17.1882,40400.0
2011-02-08 14:30:00,19.8,19.82,19.78,19.79,72400.0,17.1882,17.2055,17.1708,17.1795,72400.0
2011-02-08 15:00:00,19.79,19.87,19.78,19.87,78300.0,17.1795,17.2489,17.1708,17.2489,78300.0
2011-02-08 15:30:00,19.86,19.98,19.86,19.98,186800.0,17.2403,17.3444,17.2403,17.3444,186800.0
2011-02-09 09:30:00,19.9,19.95,19.83,19.88,56600.0,17.275,17.3184,17.2142,17.2576,56600.0
2011-02-09 10:00:00,19.87,19.88,19.78,19.84,105900.0,17.2489,17.2576,17.1708,17.2229,105900.0
2011-02-09 10:30:00,19.84,19.91,19.82,19.82,71800.0,17.2229,17.2837,17.2055,17.2055,71800.0
2011-02-09 11:00:00,19.83,19.86,19.71,19.76,74800.0,17.2142,17.2403,17.1101,17.1535,74800.0
2011-02-09 11:30:00,19.76,19.81,19.74,19.74,45500.0,17.1535,17.1969,17.1361,17.1361,45500.0
2011-02-09 12:00:00,19.74,19.77,19.74,19.75,39900.0,17.1361,17.1621,17.1361,17.1448,39900.0
2011-02-09 12:30:00,19.75,19.79,19.75,19.78,45400.0,17.1448,17.1795,17.1448,17.1708,45400.0
2011-02-09 13:00:00,19.78,19.81,19.77,19.78,72600.0,17.1708,17.1969,17.1621,17.1708,72600.0
2011-02-09 13:30:00,19.78,19.8,19.74,19.8,85400.0,17.1708,17.1882,17.1361,17.1882,85400.0
2011-02-09 14:00:00,19.8,19.84,19.78,19.84,101600.0,17.1882,17.2229,17.1708,17.2229,101600.0
2011-02-09 14:30:00,19.84,19.89,19.83,19.88,129000.0,17.2229,17.2663,17.2142,17.2576,129000.0
2011-02-09 15:00:00,19.87,19.88,19.87,19.87,38700.0,17.2489,17.2576,17.2489,17.2489,38700.0
2011-02-09 15:30:00,19.88,19.96,19.87,19.95,261200.0,17.2576,17.3271,17.2489,17.3184,261200.0
2011-02-10 09:30:00,19.82,19.82,19.61,19.65,181600.0,17.2055,17.2055,17.0232,17.058,181600.0
2011-02-10 10:00:00,19.65,19.77,19.65,19.76,88600.0,17.058,17.1621,17.058,17.1535,88600.0
2011-02-10 10:30:00,19.75,19.82,19.68,19.73,84100.0,17.1448,17.2055,17.084,17.1274,84100.0
2011-02-10 11:00:00,19.73,19.81,19.71,19.81,85300.0,17.1274,17.1969,17.1101,17.1969,85300.0
2011-02-10 11:30:00,19.81,19.89,19.81,19.89,33800.0,17.1969,17.2663,17.1969,17.2663,33800.0
2011-02-10 12:00:00,19.88,19.88,19.82,19.86,67000.0,17.2576,17.2576,17.2055,17.2403,67000.0
2011-02-10 12:30:00,19.86,19.88,19.82,19.84,60000.0,17.2403,17.2576,17.2055,17.2229,60000.0
2011-02-10 13:00:00,19.83,19.9,19.82,19.88,126100.0,17.2142,17.275,17.2055,17.2576,126100.0
2011-02-10 13:30:00,19.88,19.97,19.87,19.96,125400.0,17.2576,17.3358,17.2489,17.3271,125400.0
2011-02-10 14:00:00,19.96,20.0,19.95,20.0,106100.0,17.3271,17.3618,17.3184,17.3618,106100.0
2011-02-10 14:30:00,19.99,20.05,19.99,20.04,175500.0,17.3531,17.4052,17.3531,17.3965,175500.0
2011-02-10 15:00:00,20.04,20.05,20.02,20.03,147600.0,17.3965,17.4052,17.3792,17.3878,147600.0
2011-02-10 15:30:00,20.03,20.08,19.99,20.03,478400.0,17.3878,17.4312,17.3531,17.3878,478400.0
2011-02-11 09:30:00,19.87,19.98,19.84,19.93,122500.0,17.2489,17.3444,17.2229,17.301,122500.0
2011-02-11 10:00:00,19.93,19.95,19.91,19.92,72400.0,17.301,17.3184,17.2837,17.2924,72400.0
2011-02-11 10:30:00,19.92,19.95,19.89,19.95,92700.0,17.2924,17.3184,17.2663,17.3184,92700.0
2011-02-11 11:00:00,19.95,20.0,19.92,19.95,95500.0,17.3184,17.3618,17.2924,17.3184,95500.0
2011-02-11 11:30:00,19.95,19.99,19.93,19.98,69900.0,17.3184,17.3531,17.301,17.3444,69900.0
2011-02-11 12:00:00,19.98,19.99,19.94,19.99,53500.0,17.3444,17.3531,17.3097,17.3531,53500.0
2011-02-11 12:30:00,19.99,20.02,19.98,20.02,49100.0,17.3531,17.3792,17.3444,17.3792,49100.0
2011-02-11 13:00:00,20.02,20.14,20.01,20.12,60700.0,17.3792,17.4833,17.3705,17.466,60700.0
2011-02-11 13:30:00,20.12,20.12,20.03,20.07,105600.0,17.466,17.466,17.3878,17.4226,105600.0
2011-02-11 14:00:00,20.07,20.12,20.07,20.09,50000.0,17.4226,17.466,17.4226,17.4399,50000.0
2011-02-11 14:30:00,20.1,20.12,20.09,20.09,67200.0,17.4486,17.466,17.4399,17.4399,67200.0
2011-02-11 15:00:00,20.09,20.15,20.09,20.14,165700.0,17.4399,17.492,17.4399,17.4833,165700.0
2011-02-11 15:30:00,20.14,20.16,20.11,20.14,311400.0,17.4833,17.5007,17.4573,17.4833,311400.0
2011-02-14 09:30:00,20.15,20.22,20.04,20.1,123200.0,17.492,17.5528,17.3965,17.4486,123200.0
2011-02-14 10:00:00,20.1,20.11,20.06,20.1,80100.0,17.4486,17.4573,17.4139,17.4486,80100.0
2011-02-14 10:30:00,20.1,20.13,20.03,20.13,95800.0,17.4486,17.4746,17.3878,17.4746,95800.0
2011-02-14 11:00:00,20.13,20.21,20.13,20.21,77700.0,17.4746,17.5441,17.4746,17.5441,77700.0
2011-02-14 11:30:00,20.2,20.24,20.2,20.24,84500.0,17.5354,17.5701,17.5354,17.5701,84500.0
2011-02-14 12:00:00,20.23,20.24,20.17,20.19,54000.0,17.5615,17.5701,17.5094,17.5267,54000.0
2011-02-14 12:30:00,20.19,20.23,20.19,20.21,66300.0,17.5267,17.5615,17.5267,17.5441,66300.0
2011-02-14 13:00:00,20.2,20.21,20.17,20.21,65100.0,17.5354,17.5441,17.5094,17.5441,65100.0
2011-02-14 13:30:00,20.21,20.23,20.18,20.2,58200.0,17.5441,17.5615,17.5181,17.5354,58200.0
2011-02-14 14:00:00,20.19,20.22,20.19,20.22,70500.0,17.5267,17.5528,17.5267,17.5528,70500.0
2011-02-14 14:30:00,20.23,20.27,20.23,20.27,158500.0,17.5615,17.5962,17.5615,17.5962,158500.0
2011-02-14 15:00:00,20.27,20.3,20.26,20.28,134000.0,17.5962,17.6222,17.5875,17.6049,134000.0
2011-02-14 15:30:00,20.28,20.39,20.28,20.38,454900.0,17.6049,17.7004,17.6049,17.6917,454900.0
2011-02-15 09:30:00,20.34,20.47,20.32,20.33,87300.0,17.6569,17.7698,17.6396,17.6483,87300.0
2011-02-15 10:00:00,20.33,20.39,20.2,20.36,127500.0,17.6483,17.7004,17.5354,17.6743,127500.0
2011-02-15 10:30:00,20.36,20.49,20.36,20.48,83900.0,17.6743,17.7872,17.6743,17.7785,83900.0
2011-02-15 11:00:00,20.49,20.5,20.47,20.48,120100.0,17.7872,17.7958,17.7698,17.7785,120100.0
2011-02-15 11:30:00,20.48,20.49,20.4,20.42,88700.0,17.7785,17.7872,17.709,17.7264,88700.0
2011-02-15 12:00:00,20.42,20.47,20.42,20.47,29400.0,17.7264,17.7698,17.7264,17.7698,29400.0
2011-02-15 12:30:00,20.46,20.47,20.43,20.47,64000.0,17.7611,17.7698,17.7351,17.7698,64000.0
2011-02-15 13:00:00,20.46,20.47,20.41,20.42,42500.0,17.7611,17.7698,17.7177,17.7264,42500.0
2011-02-15 13:30:00,20.42,20.44,20.4,20.41,59500.0,17.7264,17.7438,17.709,17.7177,59500.0
2011-02-15 14:00:00,20.41,20.44,20.4,20.41,64200.0,17.7177,17.7438,17.709,17.7177,64200.0
2011-02-15 14:30:00,20.41,20.43,20.38,20.42,91800.0,17.7177,17.7351,17.6917,17.7264,91800.0
2011-02-15 15:00:00,20.41,20.44,20.39,20.39,68500.0,17.7177,17.7438,17.7004,17.7004,68500.0
2011-02-15 15:30:00,20.39,20.42,20.37,20.39,178000.0,17.7004,17.7264,17.683,17.7004,178000.0
2011-02-16 09:30:00,20.49,20.63,20.44,20.62,101300.0,17.7872,17.9087,17.7438,17.9,101300.0
2011-02-16 10:00:00,20.63,20.69,20.55,20.61,69000.0,17.9087,17.9608,17.8392,17.8913,69000.0
2011-02-16 10:30:00,20.61,20.68,20.55,20.61,78200.0,17.8913,17.9521,17.8392,17.8913,78200.0
2011-02-16 11:00:00,20.61,20.62,20.53,20.58,72500.0,17.8913,17.9,17.8219,17.8653,72500.0
2011-02-16 11:30:00,20.58,20.66,20.57,20.66,68700.0,17.8653,17.9347,17.8566,17.9347,68700.0
2011-02-16 12:00:00,20.66,20.66,20.53,20.59,135300.0,17.9347,17.9347,17.8219,17.874,135300.0
2011-02-16 12:30:00,20.6,20.61,20.56,20.59,46000.0,17.8827,17.8913,17.8479,17.874,46000.0
2011-02-16 13:00:00,20.59,20.61,20.55,20.59,80300.0,17.874,17.8913,17.8392,17.874,80300.0
2011-02-16 13:30:00,20.57,20.62,20.55,20.61,65700.0,17.8566,17.9,17.8392,17.8913,65700.0
2011-02-16 14:00:00,20.61,20.61,20.54,20.57,54100.0,17.8913,17.8913,17.8306,17.8566,54100.0
2011-02-16 14:30:00,20.56,20.61,20.56,20.59,66200.0,17.8479,17.8913,17.8479,17.874,66200.0
2011-02-16 15:00:00,20.58,20.62,20.58,20.58,64300.0,17.8653,17.9,17.8653,17.8653,64300.0
2011-02-16 15:30:00,20.59,20.64,20.58,20.64,198800.0,17.874,17.9174,17.8653,17.9174,198800.0
2011-02-17 09:30:00,20.61,20.86,20.6,20.74,113200.0,17.8913,18.1084,17.8827,18.0042,113200.0
2011-02-17 10:00:00,20.74,20.82,20.68,20.74,89800.0,18.0042,18.0736,17.9521,18.0042,89800.0
2011-02-17 10:30:00,20.74,20.78,20.68,20.74,66200.0,18.0042,18.0389,17.9521,18.0042,66200.0
2011-02-17 11:00:00,20.75,20.81,20.72,20.77,52000.0,18.0129,18.065,17.9868,18.0302,52000.0
2011-02-17 11:30:00,20.78,20.8,20.77,20.77,34700.0,18.0389,18.0563,18.0302,18.0302,34700.0
2011-02-17 12:00:00,20.77,20.77,20.71,20.72,49500.0,18.0302,18.0302,17.9781,17.9868,49500.0
2011-02-17 12:30:00,20.73,20.78,20.7,20.77,70500.0,17.9955,18.0389,17.9695,18.0302,70500.0
2011-02-17 13:00:00,20.78,20.83,20.77,20.81,62400.0,18.0389,18.0823,18.0302,18.065,62400.0
2011-02-17 13:30:00,20.82,20.86,20.8,20.86,46700.0,18.0736,18.1084,18.0563,18.1084,46700.0
2011-02-17 14:00:00,20.86,20.93,20.85,20.9,137100.0,18.1084,18.1691,18.0997,18.1431,137100.0
2011-02-17 14:30:00,20.9,20.95,20.9,20.93,150500.0,18.1431,18.1865,18.1431,18.1691,150500.0
2011-02-17 15:00:00,20.94,21.0,20.93,21.0,280400.0,18.1778,18.2299,18.1691,18.2299,280400.0
2011-02-17 15:30:00,20.99,21.07,20.97,21.05,518200.0,18.2212,18.2907,18.2038,18.2733,518200.0
2011-02-18 09:30:00,21.02,21.1,20.88,20.93,244800.0,18.2472,18.3167,18.1257,18.1691,244800.0
2011-02-18 10:00:00,20.92,20.93,20.87,20.88,70800.0,18.1604,18.1691,18.117,18.1257,70800.0
2011-02-18 10:30:00,20.89,20.92,20.87,20.9,78300.0,18.1344,18.1604,18.117,18.1431,78300.0
2011-02-18 11:00:00,20.9,21.03,20.9,21.03,98100.0,18.1431,18.2559,18.1431,18.2559,98100.0
2011-02-18 11:30:00,21.04,21.04,20.97,20.98,70100.0,18.2646,18.2646,18.2038,18.2125,70100.0
2011-02-18 12:00:00,20.99,21.05,20.98,21.03,22300.0,18.2212,18.2733,18.2125,18.2559,22300.0
2011-02-18 12:30:00,21.03,21.04,21.0,21.03,22900.0,18.2559,18.2646,18.2299,18.2559,22900.0
2011-02-18 13:00:00,21.03,21.04,21.0,21.0,54900.0,18.2559,18.2646,18.2299,18.2299,54900.0
2011-02-18 13:30:00,21.01,21.01,20.93,20.98,131300.0,18.2386,18.2386,18.1691,18.2125,131300.0
2011-02-18 14:00:00,20.97,20.99,20.94,20.98,96000.0,18.2038,18.2212,18.1778,18.2125,96000.0
2011-02-18 14:30:00,20.98,20.99,20.93,20.94,170100.0,18.2125,18.2212,18.1691,18.1778,170100.0
2011-02-18 15:00:00,20.95,20.97,20.94,20.95,62500.0,18.1865,18.2038,18.1778,18.1865,62500.0
2011-02-18 15:30:00,20.95,20.98,20.93,20.96,270600.0,18.1865,18.2125,18.1691,18.1952,270600.0
2011-02-22 09:30:00,20.83,20.9,20.66,20.71,218300.0,18.0823,18.1431,17.9347,17.9781,218300.0
2011-02-22 10:00:00,20.71,20.87,20.66,20.69,495100.0,17.9781,18.117,17.9347,17.9608,495100.0
2011-02-22 10:30:00,20.68,20.76,20.57,20.75,155700.0,17.9521,18.0215,17.8566,18.0129,155700.0
2011-02-22 11:00:00,20.75,20.75,20.67,20.7,91800.0,18.0129,18.0129,17.9434,17.9695,91800.0
2011-02-22 11:30:00,20.7,20.75,20.67,20.7,81800.0,17.9695,18.0129,17.9434,17.9695,81800.0
2011-02-22 12:00:00,20.7,20.7,20.53,20.6,107700.0,17.9695,17.9695,17.8219,17.8827,107700.0
2011-02-22 12:30:00,20.6,20.64,20.57,20.58,71800.0,17.8827,17.9174,17.8566,17.8653,71800.0
2011-02-22 13:00:00,20.59,20.59,20.47,20.5,117700.0,17.874,17.874,17.7698,17.7958,117700.0
2011-02-22 13:30:00,20.49,20.5,20.38,20.39,135700.0,17.7872,17.7958,17.6917,17.7004,135700.0
2011-02-22 14:00:00,20.39,20.44,20.39,20.4,108600.0,17.7004,17.7438,17.7004,17.709,108600.0
2011-02-22 14:30:00,20.4,20.46,20.39,20.43,105400.0,17.709,17.7611,17.7004,17.7351,105400.0
2011-02-22 15:00:00,20.43,20.43,20.24,20.25,226000.0,17.7351,17.7351,17.5701,17.5788,226000.0
2011-02-22 15:30:00,20.25,20.3,20.11,20.16,771100.0,17.5788,17.6222,17.4573,17.5007,771100.0
2011-02-23 09:30:00,20.13,20.66,20.1,20.44,227700.0,17.4746,17.9347,17.4486,17.7438,227700.0
2011-02-23 10:00:00,20.44,20.47,20.22,20.26,145300.0,17.7438,17.7698,17.5528,17.5875,145300.0
2011-02-23 10:30:00,20.26,20.28,20.09,20.28,90600.0,17.5875,17.6049,17.4399,17.6049,90600.0
2011-02-23 11:00:00,20.29,20.33,20.26,20.28,67600.0,17.6135,17.6483,17.5875,17.6049,67600.0
2011-02-23 11:30:00,20.27,20.27,20.07,20.1,90400.0,17.5962,17.5962,17.4226,17.4486,90400.0
2011-02-23 12:00:00,20.11,20.18,20.07,20.18,51900.0,17.4573,17.5181,17.4226,17.5181,51900.0
2011-02-23 12:30:00,20.18,20.28,20.17,20.26,97700.0,17.5181,17.6049,17.5094,17.5875,97700.0
2011-02-23 13:00:00,20.26,20.31,20.22,20.31,105000.0,17.5875,17.6309,17.5528,17.6309,105000.0
2011-02-23 13:30:00,20.3,20.35,20.27,20.32,106200.0,17.6222,17.6656,17.5962,17.6396,106200.0
2011-02-23 14:00:00,20.32,20.35,20.29,20.3,76900.0,17.6396,17.6656,17.6135,17.6222,76900.0
2011-02-23 14:30:00,20.3,20.31,20.22,20.31,124400.0,17.6222,17.6309,17.5528,17.6309,124400.0
2011-02-23 15:00:00,20.3,20.38,20.3,20.38,114200.0,17.6222,17.6917,17.6222,17.6917,114200.0
2011-02-23 15:30:00,20.37,20.41,20.31,20.39,311600.0,17.683,17.7177,17.6309,17.7004,311600.0
2011-02-24 09:30:00,20.35,20.47,20.22,20.45,141700.0,17.6656,17.7698,17.5528,17.7524,141700.0
2011-02-24 10:00:00,20.45,20.45,20.17,20.25,89500.0,17.7524,17.7524,17.5094,17.5788,89500.0
2011-02-24 10:30:00,20.24,20.29,20.19,20.23,54600.0,17.5701,17.6135,17.5267,17.5615,54600.0
2011-02-24 11:00:00,20.23,20.28,20.17,20.28,68700.0,17.5615,17.6049,17.5094,17.6049,68700.0
2011-02-24 11:30:00,20.28,20.28,20.16,20.22,58800.0,17.6049,17.6049,17.5007,17.5528,58800.0
2011-02-24 12:00:00,20.22,20.23,20.08,20.1,108000.0,17.5528,17.5615,17.4312,17.4486,108000.0
2011-02-24 12:30:00,20.1,20.13,20.05,20.1,78100.0,17.4486,17.4746,17.4052,17.4486,78100.0
2011-02-24 13:00:00,20.09,20.12,20.04,20.04,73400.0,17.4399,17.466,17.3965,17.3965,73400.0
2011-02-24 13:30:00,20.04,20.07,19.94,19.97,105200.0,17.3965,17.4226,17.3097,17.3358,105200.0
2011-02-24 14:00:00,19.97,20.12,19.97,20.06,79100.0,17.3358,17.466,17.3358,17.4139,79100.0
2011-02-24 14:30:00,20.06,20.14,20.06,20.11,84200.0,17.4139,17.4833,17.4139,17.4573,84200.0
2011-02-24 15:00:00,20.12,20.21,20.09,20.16,110400.0,17.466,17.5441,17.4399,17.5007,110400.0
2011-02-24 15:30:00,20.17,20.21,20.11,20.12,302900.0,17.5094,17.5441,17.4573,17.466,302900.0
2011-02-25 09:30:00,20.23,20.26,20.09,20.17,75900.0,17.5615,17.5875,17.4399,17.5094,75900.0
2011-02-25 10:00:00,20.16,20.25,20.13,20.15,53400.0,17.5007,17.5788,17.4746,17.492,53400.0
2011-02-25 10:30:00,20.16,20.29,20.16,20.28,37200.0,17.5007,17.6135,17.5007,17.6049,37200.0
2011-02-25 11:00:00,20.28,20.3,20.27,20.29,81500.0,17.6049,17.6222,17.5962,17.6135,81500.0
2011-02-25 11:30:00,20.28,20.3,20.12,20.16,68600.0,17.6049,17.6222,17.466,17.5007,68600.0
2011-02-25 12:00:00,20.16,20.24,20.15,20.23,41400.0,17.5007,17.5701,17.492,17.5615,41400.0
2011-02-25 12:30:00,20.23,20.28,20.22,20.27,31800.0,17.5615,17.6049,17.5528,17.5962,31800.0
2011-02-25 13:00:00,20.26,20.31,20.25,20.3,31300.0,17.5875,17.6309,17.5788,17.6222,31300.0
2011-02-25 13:30:00,20.3,20.32,20.27,20.29,58900.0,17.6222,17.6396,17.5962,17.6135,58900.0
2011-02-25 14:00:00,20.29,20.31,20.26,20.26,39900.0,17.6135,17.6309,17.5875,17.5875,39900.0
2011-02-25 14:30:00,20.27,20.33,20.26,20.31,88600.0,17.5962,17.6483,17.5875,17.6309,88600.0
2011-02-25 15:00:00,20.32,20.32,20.28,20.29,50200.0,17.6396,17.6396,17.6049,17.6135,50200.0
2011-02-25 15:30:00,20.28,20.36,20.28,20.33,142700.0,17.6049,17.6743,17.6049,17.6483,142700.0
2011-02-28 09:30:00,20.44,20.44,20.02,20.26,181100.0,17.7438,17.7438,17.3792,17.5875,181100.0
2011-02-28 10:00:00,20.25,20.37,20.23,20.36,64900.0,17.5788,17.683,17.5615,17.6743,64900.0
2011-02-28 10:30:00,20.36,20.4,20.34,20.4,53600.0,17.6743,17.709,17.6569,17.709,53600.0
2011-02-28 11:00:00,20.4,20.42,20.33,20.33,45700.0,17.709,17.7264,17.6483,17.6483,45700.0
2011-02-28 11:30:00,20.33,20.39,20.32,20.37,43900.0,17.6483,17.7004,17.6396,17.683,43900.0
2011-02-28 12:00:00,20.37,20.37,20.32,20.32,32400.0,17.683,17.683,17.6396,17.6396,32400.0
2011-02-28 12:30:00,20.33,20.33,20.24,20.25,46500.0,17.6483,17.6483,17.5701,17.5788,46500.0
2011-02-28 13:00:00,20.24,20.26,20.22,20.22,38200.0,17.5701,17.5875,17.5528,17.5528,38200.0
2011-02-28 13:30:00,20.23,20.26,20.22,20.24,52700.0,17.5615,17.5875,17.5528,17.5701,52700.0
2011-02-28 14:00:00,20.25,20.29,20.22,20.29,52300.0,17.5788,17.6135,17.5528,17.6135,52300.0
2011-02-28 14:30:00,20.29,20.33,20.27,20.32,77200.0,17.6135,17.6483,17.5962,17.6396,77200.0
2011-02-28 15:00:00,20.32,20.35,20.31,20.34,86700.0,17.6396,17.6656,17.6309,17.6569,86700.0
2011-02-28 15:30:00,20.34,20.34,20.27,20.32,365800.0,17.6569,17.6569,17.5962,17.6396,365800.0
2011-03-01 09:30:00,20.41,20.43,20.17,20.35,123300.0,17.7177,17.7351,17.5094,17.6656,123300.0
2011-03-01 10:00:00,20.35,20.36,20.1,20.11,115700.0,17.6656,17.6743,17.4486,17.4573,115700.0
2011-03-01 10:30:00,20.1,20.15,20.06,20.09,75500.0,17.4486,17.492,17.4139,17.4399,75500.0
2011-03-01 11:00:00,20.1,20.16,20.02,20.03,79500.0,17.4486,17.5007,17.3792,17.3878,79500.0
2011-03-01 11:30:00,20.02,20.04,19.86,19.86,118100.0,17.3792,17.3965,17.2403,17.2403,118100.0
2011-03-01 12:00:00,19.86,19.9,19.81,19.85,88500.0,17.2403,17.275,17.1969,17.2316,88500.0
2011-03-01 12:30:00,19.85,19.97,19.85,19.94,73700.0,17.2316,17.3358,17.2316,17.3097,73700.0
2011-03-01 13:00:00,19.94,19.99,19.9,19.96,59900.0,17.3097,17.3531,17.275,17.3271,59900.0
2011-03-01 13:30:00,19.96,20.06,19.95,20.05,58600.0,17.3271,17.4139,17.3184,17.4052,58600.0
2011-03-01 14:00:00,20.05,20.06,19.92,19.93,89500.0,17.4052,17.4139,17.2924,17.301,89500.0
2011-03-01 14:30:00,19.94,19.98,19.92,19.93,59100.0,17.3097,17.3444,17.2924,17.301,59100.0
2011-03-01 15:00:00,19.93,19.96,19.88,19.91,107100.0,17.301,17.3271,17.2576,17.2837,107100.0
2011-03-01 15:30:00,19.91,19.93,19.84,19.86,268800.0,17.2837,17.301,17.2229,17.2403,268800.0
2011-03-02 09:30:00,19.84,19.92,19.77,19.88,97200.0,17.2229,17.2924,17.1621,17.2576,97200.0
2011-03-02 10:00:00,19.88,19.94,19.8,19.84,199600.0,17.2576,17.3097,17.1882,17.2229,199600.0
2011-03-02 10:30:00,19.84,19.92,19.8,19.82,175800.0,17.2229,17.2924,17.1882,17.2055,175800.0
2011-03-02 11:00:00,19.82,19.86,19.65,19.65,66500.0,17.2055,17.2403,17.058,17.058,66500.0
2011-03-02 11:30:00,19.65,19.67,19.55,19.56,61900.0,17.058,17.0753,16.9712,16.9798,61900.0
2011-03-02 12:00:00,19.55,19.61,19.53,19.6,50500.0,16.9712,17.0232,16.9538,17.0146,50500.0
2011-03-02 12:30:00,19.6,19.62,19.59,19.62,29700.0,17.0146,17.0319,17.0059,17.0319,29700.0
2011-03-02 13:00:00,19.62,19.63,19.56,19.59,90000.0,17.0319,17.0406,16.9798,17.0059,90000.0
2011-03-02 13:30:00,19.59,19.71,19.57,19.71,113600.0,17.0059,17.1101,16.9885,17.1101,113600.0
2011-03-02 14:00:00,19.71,19.79,19.7,19.71,109800.0,17.1101,17.1795,17.1014,17.1101,109800.0
2011-03-02 14:30:00,19.71,19.77,19.69,19.73,98000.0,17.1101,17.1621,17.0927,17.1274,98000.0
2011-03-02 15:00:00,19.73,19.75,19.67,19.67,138700.0,17.1274,17.1448,17.0753,17.0753,138700.0
2011-03-02 15:30:00,19.68,19.68,19.59,19.63,311100.0,17.084,17.084,17.0059,17.0406,311100.0
2011-03-03 09:30:00,19.81,20.0,19.77,19.99,171100.0,17.1969,17.3618,17.1621,17.3531,171100.0
2011-03-03 10:00:00,19.99,20.04,19.88,19.89,99600.0,17.3531,17.3965,17.2576,17.2663,99600.0
2011-03-03 10:30:00,19.89,19.91,19.84,19.85,87700.0,17.2663,17.2837,17.2229,17.2316,87700.0
2011-03-03 11:00:00,19.85,19.9,19.82,19.88,83300.0,17.2316,17.275,17.2055,17.2576,83300.0
2011-03-03 11:30:00,19.87,19.93,19.83,19.9,69300.0,17.2489,17.301,17.2142,17.275,69300.0
2011-03-03 12:00:00,19.89,19.97,19.89,19.93,140700.0,17.2663,17.3358,17.2663,17.301,140700.0
2011-03-03 12:30:00,19.93,20.08,19.93,20.07,158200.0,17.301,17.4312,17.301,17.4226,158200.0
2011-03-03 13:00:00,20.06,20.12,20.04,20.05,77000.0,17.4139,17.466,17.3965,17.4052,77000.0
2011-03-03 13:30:00,20.04,20.07,19.97,20.0,153000.0,17.3965,17.4226,17.3358,17.3618,153000.0
2011-03-03 14:00:00,19.99,20.05,19.99,20.04,75800.0,17.3531,17.4052,17.3531,17.3965,75800.0
2011-03-03 14:30:00,20.05,20.09,20.04,20.07,109600.0,17.4052,17.4399,17.3965,17.4226,109600.0
2011-03-03 15:00:00,20.07,20.11,20.04,20.04,141000.0,17.4226,17.4573,17.3965,17.3965,141000.0
2011-03-03 15:30:00,20.05,20.1,19.99,19.99,468500.0,17.4052,17.4486,17.3531,17.3531,468500.0
2011-03-04 09:30:00,19.96,20.03,19.93,19.95,31100.0,17.3271,17.3878,17.301,17.3184,31100.0
2011-03-04 10:00:00,19.96,19.96,19.64,19.67,64200.0,17.3271,17.3271,17.0493,17.0753,64200.0
2011-03-04 10:30:00,19.67,19.73,19.66,19.72,41100.0,17.0753,17.1274,17.0666,17.1187,41100.0
2011-03-04 11:00:00,19.73,19.75,19.68,19.7,36500.0,17.1274,17.1448,17.084,17.1014,36500.0
2011-03-04 11:30:00,19.7,19.73,19.6,19.61,64500.0,17.1014,17.1274,17.0146,17.0232,64500.0
2011-03-04 12:00:00,19.61,19.63,19.49,19.53,62300.0,17.0232,17.0406,16.9191,16.9538,62300.0
2011-03-04 12:30:00,19.53,19.65,19.51,19.64,83000.0,16.9538,17.058,16.9364,17.0493,83000.0
2011-03-04 13:00:00,19.64,19.74,19.64,19.73,45000.0,17.0493,17.1361,17.0493,17.1274,45000.0
2011-03-04 13:30:00,19.73,19.78,19.71,19.73,50100.0,17.1274,17.1708,17.1101,17.1274,50100.0
2011-03-04 14:00:00,19.73,19.79,19.69,19.79,66400.0,17.1274,17.1795,17.0927,17.1795,66400.0
2011-03-04 14:30:00,19.79,19.84,19.77,19.83,58400.0,17.1795,17.2229,17.1621,17.2142,58400.0
2011-03-04 15:00:00,19.83,19.85,19.79,19.8,84400.0,17.2142,17.2316,17.1795,17.1882,84400.0
2011-03-04 15:30:00,19.8,19.9,19.74,19.89,210600.0,17.1882,17.275,17.1361,17.2663,210600.0
2011-03-07 09:30:00,19.88,20.04,19.88,19.91,52700.0,17.2576,17.3965,17.2576,17.2837,52700.0
2011-03-07 10:00:00,19.89,19.95,19.77,19.91,29100.0,17.2663,17.3184,17.1621,17.2837,29100.0
2011-03-07 10:30:00,19.9,19.9,19.71,19.74,38700.0,17.275,17.275,17.1101,17.1361,38700.0
2011-03-07 11:00:00,19.74,19.74,19.67,19.67,38600.0,17.1361,17.1361,17.0753,17.0753,38600.0
2011-03-07 11:30:00,19.68,19.77,19.67,19.74,31100.0,17.084,17.1621,17.0753,17.1361,31100.0
2011-03-07 12:00:00,19.75,19.77,19.71,19.72,33300.0,17.1448,17.1621,17.1101,17.1187,33300.0
2011-03-07 12:30:00,19.72,19.74,19.63,19.63,34300.0,17.1187,17.1361,17.0406,17.0406,34300.0
2011-03-07 13:00:00,19.63,19.64,19.55,19.61,119100.0,17.0406,17.0493,16.9712,17.0232,119100.0
2011-03-07 13:30:00,19.61,19.66,19.59,19.62,169500.0,17.0232,17.0666,17.0059,17.0319,169500.0
2011-03-07 14:00:00,19.62,19.65,19.55,19.6,132500.0,17.0319,17.058,16.9712,17.0146,132500.0
2011-03-07 14:30:00,19.6,19.63,19.56,19.59,120100.0,17.0146,17.0406,16.9798,17.0059,120100.0
2011-03-07 15:00:00,19.59,19.72,19.56,19.71,100500.0,17.0059,17.1187,16.9798,17.1101,100500.0
2011-03-07 15:30:00,19.7,19.75,19.69,19.7,284600.0,17.1014,17.1448,17.0927,17.1014,284600.0
2011-03-08 09:30:00,19.74,19.79,19.69,19.79,78800.0,17.1361,17.1795,17.0927,17.1795,78800.0
2011-03-08 10:00:00,19.79,19.88,19.78,19.8,64000.0,17.1795,17.2576,17.1708,17.1882,64000.0
2011-03-08 10:30:00,19.8,19.91,19.78,19.88,68500.0,17.1882,17.2837,17.1708,17.2576,68500.0
2011-03-08 11:00:00,19.88,19.96,19.84,19.96,65000.0,17.2576,17.3271,17.2229,17.3271,65000.0
2011-03-08 11:30:00,19.97,20.04,19.96,20.01,81400.0,17.3358,17.3965,17.3271,17.3705,81400.0
2011-03-08 12:00:00,20.03,20.07,20.02,20.04,61600.0,17.3878,17.4226,17.3792,17.3965,61600.0
2011-03-08 12:30:00,20.03,20.05,19.99,20.0,50900.0,17.3878,17.4052,17.3531,17.3618,50900.0
2011-03-08 13:00:00,20.0,20.05,19.99,20.01,80800.0,17.3618,17.4052,17.3531,17.3705,80800.0
2011-03-08 13:30:00,20.01,20.04,19.97,20.0,61700.0,17.3705,17.3965,17.3358,17.3618,61700.0
2011-03-08 14:00:00,19.99,20.04,19.98,20.02,118000.0,17.3531,17.3965,17.3444,17.3792,118000.0
2011-03-08 14:30:00,20.01,20.06,20.0,20.05,147200.0,17.3705,17.4139,17.3618,17.4052,147200.0
2011-03-08 15:00:00,20.04,20.05,19.96,19.96,90500.0,17.3965,17.4052,17.3271,17.3271,90500.0
2011-03-08 15:30:00,19.97,20.01,19.96,19.96,278600.0,17.3358,17.3705,17.3271,17.3271,278600.0
2011-03-09 09:30:00,19.97,20.09,19.85,19.95,149900.0,17.3358,17.4399,17.2316,17.3184,149900.0
2011-03-09 10:00:00,19.97,20.03,19.94,20.01,138200.0,17.3358,17.3878,17.3097,17.3705,138200.0
2011-03-09 10:30:00,20.01,20.01,19.8,19.84,218900.0,17.3705,17.3705,17.1882,17.2229,218900.0
2011-03-09 11:00:00,19.83,19.9,19.78,19.83,122700.0,17.2142,17.275,17.1708,17.2142,122700.0
2011-03-09 11:30:00,19.83,20.0,19.79,19.99,64200.0,17.2142,17.3618,17.1795,17.3531,64200.0
2011-03-09 12:00:00,19.99,20.04,19.94,19.97,90700.0,17.3531,17.3965,17.3097,17.3358,90700.0
2011-03-09 12:30:00,19.98,20.05,19.98,20.04,56000.0,17.3444,17.4052,17.3444,17.3965,56000.0
2011-03-09 13:00:00,20.05,20.06,20.01,20.05,51000.0,17.4052,17.4139,17.3705,17.4052,51000.0
2011-03-09 13:30:00,20.05,20.05,20.01,20.02,51800.0,17.4052,17.4052,17.3705,17.3792,51800.0
2011-03-09 14:00:00,20.02,20.07,20.01,20.05,96400.0,17.3792,17.4226,17.3705,17.4052,96400.0
2011-03-09 14:30:00,20.05,20.06,19.99,20.05,105200.0,17.4052,17.4139,17.3531,17.4052,105200.0
2011-03-09 15:00:00,20.05,20.12,20.04,20.12,126300.0,17.4052,17.466,17.3965,17.466,126300.0
2011-03-09 15:30:00,20.12,20.13,20.06,20.08,288500.0,17.466,17.4746,17.4139,17.4312,288500.0
2011-03-10 09:30:00,19.92,19.94,19.69,19.81,158700.0,17.2924,17.3097,17.0927,17.1969,158700.0
2011-03-10 10:00:00,19.8,19.81,19.74,19.75,70400.0,17.1882,17.1969,17.1361,17.1448,70400.0
2011-03-10 10:30:00,19.75,19.75,19.65,19.68,53700.0,17.1448,17.1448,17.058,17.084,53700.0
2011-03-10 11:00:00,19.68,19.7,19.6,19.65,48000.0,17.084,17.1014,17.0146,17.058,48000.0
2011-03-10 11:30:00,19.63,19.73,19.62,19.73,48700.0,17.0406,17.1274,17.0319,17.1274,48700.0
2011-03-10 12:00:00,19.73,19.74,19.66,19.68,83400.0,17.1274,17.1361,17.0666,17.084,83400.0
2011-03-10 12:30:00,19.68,19.76,19.67,19.75,72500.0,17.084,17.1535,17.0753,17.1448,72500.0
2011-03-10 13:00:00,19.74,19.76,19.62,19.64,73800.0,17.1361,17.1535,17.0319,17.0493,73800.0
2011-03-10 13:30:00,19.64,19.64,19.53,19.58,137400.0,17.0493,17.0493,16.9538,16.9972,137400.0
2011-03-10 14:00:00,19.58,19.6,19.53,19.54,103000.0,16.9972,17.0146,16.9538,16.9625,103000.0
2011-03-10 14:30:00,19.53,19.61,19.53,19.59,81800.0,16.9538,17.0232,16.9538,17.0059,81800.0
2011-03-10 15:00:00,19.59,19.59,19.46,19.47,154100.0,17.0059,17.0059,16.893,16.9017,154100.0
2011-03-10 15:30:00,19.46,19.52,19.43,19.46,366300.0,16.893,16.9451,16.867,16.893,366300.0
2011-03-11 09:30:00,19.31,19.47,19.26,19.43,116600.0,16.7628,16.9017,16.7194,16.867,116600.0
2011-03-11 10:00:00,19.41,19.51,19.38,19.39,103200.0,16.8496,16.9364,16.8236,16.8323,103200.0
2011-03-11 10:30:00,19.4,19.44,19.35,19.4,65200.0,16.8409,16.8757,16.7975,16.8409,65200.0
2011-03-11 11:00:00,19.39,19.39,19.3,19.31,66700.0,16.8323,16.8323,16.7541,16.7628,66700.0
2011-03-11 11:30:00,19.31,19.36,19.31,19.34,109700.0,16.7628,16.8062,16.7628,16.7889,109700.0
2011-03-11 12:00:00,19.35,19.36,19.29,19.35,265400.0,16.7975,16.8062,16.7455,16.7975,265400.0
2011-03-11 12:30:00,19.34,19.39,19.32,19.37,178700.0,16.7889,16.8323,16.7715,16.8149,178700.0
2011-03-11 13:00:00,19.37,19.38,19.34,19.38,127700.0,16.8149,16.8236,16.7889,16.8236,127700.0
2011-03-11 13:30:00,19.38,19.38,19.34,19.37,78200.0,16.8236,16.8236,16.7889,16.8149,78200.0
2011-03-11 14:00:00,19.37,19.38,19.35,19.37,118400.0,16.8149,16.8236,16.7975,16.8149,118400.0
2011-03-11 14:30:00,19.37,19.37,19.34,19.37,102000.0,16.8149,16.8149,16.7889,16.8149,102000.0
2011-03-11 15:00:00,19.37,19.37,19.35,19.37,350700.0,16.8149,16.8149,16.7975,16.8149,350700.0
2011-03-11 15:30:00,19.37,19.41,19.35,19.36,421400.0,16.8149,16.8496,16.7975,16.8062,421400.0
2011-03-14 09:30:00,19.21,19.28,19.07,19.09,104500.0,16.676,16.7368,16.5545,16.5718,104500.0
2011-03-14 10:00:00,19.09,19.16,19.09,19.14,71600.0,16.5718,16.6326,16.5718,16.6152,71600.0
2011-03-14 10:30:00,19.12,19.12,18.97,18.97,87600.0,16.5979,16.5979,16.4677,16.4677,87600.0
2011-03-14 11:00:00,18.97,19.01,18.92,18.93,86400.0,16.4677,16.5024,16.4243,16.4329,86400.0
2011-03-14 11:30:00,18.92,18.95,18.9,18.91,73100.0,16.4243,16.4503,16.4069,16.4156,73100.0
2011-03-14 12:00:00,18.92,18.93,18.83,18.85,150000.0,16.4243,16.4329,16.3461,16.3635,150000.0
2011-03-14 12:30:00,18.85,18.92,18.81,18.92,72800.0,16.3635,16.4243,16.3288,16.4243,72800.0
2011-03-14 13:00:00,18.92,18.93,18.89,18.91,58400.0,16.4243,16.4329,16.3982,16.4156,58400.0
2011-03-14 13:30:00,18.92,19.03,18.91,18.99,156800.0,16.4243,16.5198,16.4156,16.485,156800.0
2011-03-14 14:00:00,19.0,19.03,18.95,18.99,191300.0,16.4937,16.5198,16.4503,16.485,191300.0
2011-03-14 14:30:00,18.99,18.99,18.96,18.99,116700.0,16.485,16.485,16.459,16.485,116700.0
2011-03-14 15:00:00,18.99,19.03,18.95,18.99,264200.0,16.485,16.5198,16.4503,16.485,264200.0
2011-03-14 15:30:00,18.98,19.09,18.98,19.03,503600.0,16.4763,16.5718,16.4763,16.5198,503600.0
2011-03-15 09:30:00,18.68,18.68,18.14,18.22,302000.0,16.2159,16.2159,15.7472,15.8166,302000.0
2011-03-15 10:00:00,18.22,18.72,18.22,18.7,380000.0,15.8166,16.2506,15.8166,16.2333,380000.0
2011-03-15 10:30:00,18.7,18.73,18.53,18.54,147600.0,16.2333,16.2593,16.0857,16.0944,147600.0
2011-03-15 11:00:00,18.54,18.66,18.5,18.65,101700.0,16.0944,16.1986,16.0597,16.1899,101700.0
2011-03-15 11:30:00,18.65,18.67,18.57,18.65,155100.0,16.1899,16.2072,16.1204,16.1899,155100.0
2011-03-15 12:00:00,18.65,18.68,18.63,18.66,223200.0,16.1899,16.2159,16.1725,16.1986,223200.0
2011-03-15 12:30:00,18.66,18.68,18.62,18.68,118500.0,16.1986,16.2159,16.1638,16.2159,118500.0
2011-03-15 13:00:00,18.68,18.68,18.61,18.62,195500.0,16.2159,16.2159,16.1552,16.1638,195500.0
2011-03-15 13:30:00,18.61,18.67,18.61,18.67,75600.0,16.1552,16.2072,16.1552,16.2072,75600.0
2011-03-15 14:00:00,18.67,18.72,18.63,18.7,191100.0,16.2072,16.2506,16.1725,16.2333,191100.0
2011-03-15 14:30:00,18.7,18.71,18.64,18.67,272100.0,16.2333,16.242,16.1812,16.2072,272100.0
2011-03-15 15:00:00,18.67,18.71,18.67,18.7,244000.0,16.2072,16.242,16.2072,16.2333,244000.0
2011-03-15 15:30:00,18.7,18.76,18.59,18.6,585300.0,16.2333,16.2854,16.1378,16.1465,585300.0
2011-03-16 09:30:00,18.55,18.62,18.51,18.55,165600.0,16.1031,16.1638,16.0683,16.1031,165600.0
2011-03-16 10:00:00,18.55,18.64,18.55,18.59,95000.0,16.1031,16.1812,16.1031,16.1378,95000.0
2011-03-16 10:30:00,18.6,18.62,18.51,18.51,82700.0,16.1465,16.1638,16.0683,16.0683,82700.0
2011-03-16 11:00:00,18.5,18.5,18.28,18.46,152800.0,16.0597,16.0597,15.8687,16.0249,152800.0
2011-03-16 11:30:00,18.45,18.49,18.4,18.42,84200.0,16.0163,16.051,15.9729,15.9902,84200.0
2011-03-16 12:00:00,18.42,18.43,18.29,18.39,103600.0,15.9902,15.9989,15.8774,15.9642,103600.0
2011-03-16 12:30:00,18.4,18.41,18.3,18.35,141900.0,15.9729,15.9815,15.886,15.9294,141900.0
2011-03-16 13:00:00,18.36,18.44,18.31,18.32,148200.0,15.9381,16.0076,15.8947,15.9034,148200.0
2011-03-16 13:30:00,18.33,18.37,18.3,18.35,94400.0,15.9121,15.9468,15.886,15.9294,94400.0
2011-03-16 14:00:00,18.35,18.35,18.15,18.18,245500.0,15.9294,15.9294,15.7558,15.7819,245500.0
2011-03-16 14:30:00,18.18,18.34,18.14,18.31,198000.0,15.7819,15.9208,15.7472,15.8947,198000.0
2011-03-16 15:00:00,18.31,18.36,18.2,18.25,280200.0,15.8947,15.9381,15.7992,15.8426,280200.0
2011-03-16 15:30:00,18.24,18.25,18.14,18.15,380100.0,15.834,15.8426,15.7472,15.7558,380100.0
2011-03-17 09:30:00,18.47,18.49,18.29,18.37,102500.0,16.0336,16.051,15.8774,15.9468,102500.0
2011-03-17 10:00:00,18.38,18.54,18.36,18.5,114800.0,15.9555,16.0944,15.9381,16.0597,114800.0
2011-03-17 10:30:00,18.51,18.52,18.39,18.4,75000.0,16.0683,16.077,15.9642,15.9729,75000.0
2011-03-17 11:00:00,18.41,18.42,18.25,18.26,92300.0,15.9815,15.9902,15.8426,15.8513,92300.0
2011-03-17 11:30:00,18.27,18.3,18.22,18.23,125900.0,15.86,15.886,15.8166,15.8253,125900.0
2011-03-17 12:00:00,18.23,18.3,18.22,18.26,103700.0,15.8253,15.886,15.8166,15.8513,103700.0
2011-03-17 12:30:00,18.26,18.31,18.24,18.24,59300.0,15.8513,15.8947,15.834,15.834,59300.0
2011-03-17 13:00:00,18.24,18.39,18.24,18.28,80700.0,15.834,15.9642,15.834,15.8687,80700.0
2011-03-17 13:30:00,18.29,18.33,18.22,18.26,59600.0,15.8774,15.9121,15.8166,15.8513,59600.0
2011-03-17 14:00:00,18.25,18.27,18.23,18.25,71800.0,15.8426,15.86,15.8253,15.8426,71800.0
2011-03-17 14:30:00,18.24,18.29,18.24,18.28,60600.0,15.834,15.8774,15.834,15.8687,60600.0
2011-03-17 15:00:00,18.28,18.35,18.26,18.3,115900.0,15.8687,15.9294,15.8513,15.886,115900.0
2011-03-17 15:30:00,18.29,18.32,18.25,18.26,570700.0,15.8774,15.9034,15.8426,15.8513,570700.0
2011-03-18 09:30:00,18.51,18.53,18.24,18.3,329400.0,16.0683,16.0857,15.834,15.886,329400.0
2011-03-18 10:00:00,18.29,18.32,18.23,18.23,105500.0,15.8774,15.9034,15.8253,15.8253,105500.0
2011-03-18 10:30:00,18.23,18.24,18.15,18.18,106500.0,15.8253,15.834,15.7558,15.7819,106500.0
2011-03-18 11:00:00,18.18,18.23,18.13,18.13,116700.0,15.7819,15.8253,15.7385,15.7385,116700.0
2011-03-18 11:30:00,18.13,18.22,18.12,18.2,145700.0,15.7385,15.8166,15.7298,15.7992,145700.0
2011-03-18 12:00:00,18.2,18.4,18.2,18.37,161100.0,15.7992,15.9729,15.7992,15.9468,161100.0
2011-03-18 12:30:00,18.36,18.39,18.27,18.27,153900.0,15.9381,15.9642,15.86,15.86,153900.0
2011-03-18 13:00:00,18.28,18.34,18.26,18.29,93500.0,15.8687,15.9208,15.8513,15.8774,93500.0
2011-03-18 13:30:00,18.29,18.29,18.22,18.24,112000.0,15.8774,15.8774,15.8166,15.834,112000.0
2011-03-18 14:00:00,18.25,18.27,18.21,18.27,91900.0,15.8426,15.86,15.8079,15.86,91900.0
2011-03-18 14:30:00,18.26,18.31,18.26,18.28,137000.0,15.8513,15.8947,15.8513,15.8687,137000.0
2011-03-18 15:00:00,18.28,18.34,18.27,18.28,135600.0,15.8687,15.9208,15.86,15.8687,135600.0
2011-03-18 15:30:00,18.28,18.46,18.28,18.37,739900.0,15.8687,16.0249,15.8687,15.9468,739900.0
2011-03-21 09:30:00,18.59,18.62,18.55,18.6,181600.0,16.1378,16.1638,16.1031,16.1465,181600.0
2011-03-21 10:00:00,18.6,18.66,18.56,18.63,148300.0,16.1465,16.1986,16.1117,16.1725,148300.0
2011-03-21 10:30:00,18.62,18.65,18.57,18.65,58800.0,16.1638,16.1899,16.1204,16.1899,58800.0
2011-03-21 11:00:00,18.64,18.67,18.63,18.64,91700.0,16.1812,16.2072,16.1725,16.1812,91700.0
2011-03-21 11:30:00,18.64,18.65,18.61,18.62,60900.0,16.1812,16.1899,16.1552,16.1638,60900.0
2011-03-21 12:00:00,18.63,18.64,18.58,18.61,115200.0,16.1725,16.1812,16.1291,16.1552,115200.0
2011-03-21 12:30:00,18.6,18.62,18.56,18.56,92800.0,16.1465,16.1638,16.1117,16.1117,92800.0
2011-03-21 13:00:00,18.57,18.57,18.47,18.5,102900.0,16.1204,16.1204,16.0336,16.0597,102900.0
2011-03-21 13:30:00,18.51,18.52,18.49,18.5,94200.0,16.0683,16.077,16.051,16.0597,94200.0
2011-03-21 14:00:00,18.51,18.51,18.45,18.48,105200.0,16.0683,16.0683,16.0163,16.0423,105200.0
2011-03-21 14:30:00,18.48,18.53,18.45,18.5,197600.0,16.0423,16.0857,16.0163,16.0597,197600.0
2011-03-21 15:00:00,18.5,18.51,18.46,18.46,160300.0,16.0597,16.0683,16.0249,16.0249,160300.0
2011-03-21 15:30:00,18.47,18.56,18.46,18.5,852100.0,16.0336,16.1117,16.0249,16.0597,852100.0
2011-03-22 09:30:00,18.57,18.68,18.47,18.55,215800.0,16.1204,16.2159,16.0336,16.1031,215800.0
2011-03-22 10:00:00,18.56,18.78,18.56,18.76,243200.0,16.1117,16.3027,16.1117,16.2854,243200.0
2011-03-22 10:30:00,18.76,18.77,18.63,18.63,173000.0,16.2854,16.294,16.1725,16.1725,173000.0
2011-03-22 11:00:00,18.63,18.71,18.63,18.7,113700.0,16.1725,16.242,16.1725,16.2333,113700.0
2011-03-22 11:30:00,18.71,18.76,18.69,18.69,296000.0,16.242,16.2854,16.2246,16.2246,296000.0
2011-03-22 12:00:00,18.7,18.71,18.64,18.71,99600.0,16.2333,16.242,16.1812,16.242,99600.0
2011-03-22 12:30:00,18.71,18.71,18.65,18.67,144300.0,16.242,16.242,16.1899,16.2072,144300.0
2011-03-22 13:00:00,18.67,18.68,18.64,18.65,69000.0,16.2072,16.2159,16.1812,16.1899,69000.0
2011-03-22 13:30:00,18.65,18.65,18.62,18.64,96800.0,16.1899,16.1899,16.1638,16.1812,96800.0
2011-03-22 14:00:00,18.65,18.66,18.6,18.63,195300.0,16.1899,16.1986,16.1465,16.1725,195300.0
2011-03-22 14:30:00,18.63,18.67,18.62,18.67,129300.0,16.1725,16.2072,16.1638,16.2072,129300.0
2011-03-22 15:00:00,18.66,18.66,18.61,18.64,202500.0,16.1986,16.1986,16.1552,16.1812,202500.0
2011-03-22 15:30:00,18.65,18.66,18.56,18.6,625100.0,16.1899,16.1986,16.1117,16.1465,625100.0
2011-03-23 09:30:00,18.61,18.76,18.55,18.69,157000.0,16.1552,16.2854,16.1031,16.2246,157000.0
2011-03-23 10:00:00,18.69,18.77,18.65,18.76,214400.0,16.2246,16.294,16.1899,16.2854,214400.0
2011-03-23 10:30:00,18.77,18.8,18.73,18.75,200000.0,16.294,16.3201,16.2593,16.2767,200000.0
2011-03-23 11:00:00,18.75,18.78,18.74,18.77,150400.0,16.2767,16.3027,16.268,16.294,150400.0
2011-03-23 11:30:00,18.77,18.8,18.7,18.71,111400.0,16.294,16.3201,16.2333,16.242,111400.0
2011-03-23 12:00:00,18.72,18.83,18.71,18.79,96400.0,16.2506,16.3461,16.242,16.3114,96400.0
2011-03-23 12:30:00,18.78,18.84,18.76,18.81,77800.0,16.3027,16.3548,16.2854,16.3288,77800.0
2011-03-23 13:00:00,18.81,18.83,18.78,18.78,106300.0,16.3288,16.3461,16.3027,16.3027,106300.0
2011-03-23 13:30:00,18.79,18.86,18.78,18.85,119700.0,16.3114,16.3722,16.3027,16.3635,119700.0
2011-03-23 14:00:00,18.84,18.89,18.83,18.88,131200.0,16.3548,16.3982,16.3461,16.3895,131200.0
2011-03-23 14:30:00,18.87,18.92,18.86,18.92,145900.0,16.3809,16.4243,16.3722,16.4243,145900.0
2011-03-23 15:00:00,18.91,18.99,18.91,18.97,222700.0,16.4156,16.485,16.4156,16.4677,222700.0
2011-03-23 15:30:00,18.98,18.99,18.91,18.92,524300.0,16.4763,16.485,16.4156,16.4243,524300.0
2011-03-24 09:30:00,18.97,19.12,18.94,19.09,108800.0,16.4677,16.5979,16.4416,16.5718,108800.0
2011-03-24 10:00:00,19.07,19.12,19.01,19.09,170700.0,16.5545,16.5979,16.5024,16.5718,170700.0
2011-03-24 10:30:00,19.09,19.11,19.02,19.05,156600.0,16.5718,16.5892,16.5111,16.5371,156600.0
2011-03-24 11:00:00,19.05,19.06,18.98,19.01,64100.0,16.5371,16.5458,16.4763,16.5024,64100.0
2011-03-24 11:30:00,19.01,19.06,19.0,19.04,75700.0,16.5024,16.5458,16.4937,16.5284,75700.0
2011-03-24 12:00:00,19.04,19.11,19.02,19.08,97300.0,16.5284,16.5892,16.5111,16.5632,97300.0
2011-03-24 12:30:00,19.08,19.09,19.04,19.05,89900.0,16.5632,16.5718,16.5284,16.5371,89900.0
2011-03-24 13:00:00,19.05,19.08,19.04,19.07,53700.0,16.5371,16.5632,16.5284,16.5545,53700.0
2011-03-24 13:30:00,19.08,19.1,19.07,19.1,56600.0,16.5632,16.5805,16.5545,16.5805,56600.0
2011-03-24 14:00:00,19.1,19.11,19.07,19.08,92000.0,16.5805,16.5892,16.5545,16.5632,92000.0
2011-03-24 14:30:00,19.07,19.1,19.06,19.08,97100.0,16.5545,16.5805,16.5458,16.5632,97100.0
2011-03-24 15:00:00,19.07,19.08,19.05,19.08,88300.0,16.5545,16.5632,16.5371,16.5632,88300.0
2011-03-24 15:30:00,19.07,19.08,19.04,19.06,256100.0,16.5545,16.5632,16.5284,16.5458,256100.0
2011-03-25 09:30:00,19.07,19.2,19.03,19.15,132400.0,16.5545,16.6673,16.5198,16.6239,132400.0
2011-03-25 10:00:00,19.14,19.21,19.11,19.21,128500.0,16.6152,16.676,16.5892,16.676,128500.0
2011-03-25 10:30:00,19.21,19.38,19.21,19.38,107300.0,16.676,16.8236,16.676,16.8236,107300.0
2011-03-25 11:00:00,19.37,19.42,19.34,19.4,124500.0,16.8149,16.8583,16.7889,16.8409,124500.0
2011-03-25 11:30:00,19.4,19.46,19.39,19.43,70500.0,16.8409,16.893,16.8323,16.867,70500.0
2011-03-25 12:00:00,19.43,19.49,19.42,19.47,101500.0,16.867,16.9191,16.8583,16.9017,101500.0
2011-03-25 12:30:00,19.46,19.46,19.41,19.43,102900.0,16.893,16.893,16.8496,16.867,102900.0
2011-03-25 13:00:00,19.43,19.48,19.4,19.48,71100.0,16.867,16.9104,16.8409,16.9104,71100.0
2011-03-25 13:30:00,19.48,19.52,19.44,19.44,104200.0,16.9104,16.9451,16.8757,16.8757,104200.0
2011-03-25 14:00:00,19.45,19.51,19.45,19.51,110600.0,16.8843,16.9364,16.8843,16.9364,110600.0
2011-03-25 14:30:00,19.5,19.53,19.47,19.52,149300.0,16.9278,16.9538,16.9017,16.9451,149300.0
2011-03-25 15:00:00,19.53,19.53,19.49,19.52,132900.0,16.9538,16.9538,16.9191,16.9451,132900.0
2011-03-25 15:30:00,19.51,19.52,19.41,19.43,382600.0,16.9364,16.9451,16.8496,16.867,382600.0
2011-03-28 09:30:00,19.41,19.44,19.31,19.31,107600.0,16.8496,16.8757,16.7628,16.7628,107600.0
2011-03-28 10:00:00,19.32,19.4,19.31,19.36,70300.0,16.7715,16.8409,16.7628,16.8062,70300.0
2011-03-28 10:30:00,19.35,19.38,19.3,19.32,122100.0,16.7975,16.8236,16.7541,16.7715,122100.0
2011-03-28 11:00:00,19.31,19.36,19.27,19.34,60600.0,16.7628,16.8062,16.7281,16.7889,60600.0
2011-03-28 11:30:00,19.34,19.39,19.32,19.34,100000.0,16.7889,16.8323,16.7715,16.7889,100000.0
2011-03-28 12:00:00,19.34,19.37,19.33,19.35,32300.0,16.7889,16.8149,16.7802,16.7975,32300.0
2011-03-28 12:30:00,19.35,19.38,19.33,19.35,126800.0,16.7975,16.8236,16.7802,16.7975,126800.0
2011-03-28 13:00:00,19.35,19.37,19.34,19.35,103500.0,16.7975,16.8149,16.7889,16.7975,103500.0
2011-03-28 13:30:00,19.36,19.36,19.32,19.32,51700.0,16.8062,16.8062,16.7715,16.7715,51700.0
2011-03-28 14:00:00,19.33,19.35,19.32,19.34,43600.0,16.7802,16.7975,16.7715,16.7889,43600.0
2011-03-28 14:30:00,19.33,19.36,19.31,19.33,59600.0,16.7802,16.8062,16.7628,16.7802,59600.0
2011-03-28 15:00:00,19.32,19.36,19.31,19.31,77700.0,16.7715,16.8062,16.7628,16.7628,77700.0
2011-03-28 15:30:00,19.31,19.32,19.23,19.25,323700.0,16.7628,16.7715,16.6934,16.7107,323700.0
2011-03-29 09:30:00,19.25,19.26,19.14,19.15,63200.0,16.7107,16.7194,16.6152,16.6239,63200.0
2011-03-29 10:00:00,19.15,19.18,19.09,19.13,65500.0,16.6239,16.65,16.5718,16.6066,65500.0
2011-03-29 10:30:00,19.13,19.18,19.11,19.17,70900.0,16.6066,16.65,16.5892,16.6413,70900.0
2011-03-29 11:00:00,19.17,19.26,19.17,19.24,64600.0,16.6413,16.7194,16.6413,16.702,64600.0
2011-03-29 11:30:00,19.23,19.27,19.21,19.26,67000.0,16.6934,16.7281,16.676,16.7194,67000.0
2011-03-29 12:00:00,19.27,19.27,19.2,19.23,56900.0,16.7281,16.7281,16.6673,16.6934,56900.0
2011-03-29 12:30:00,19.23,19.32,19.22,19.3,169800.0,16.6934,16.7715,16.6847,16.7541,169800.0
2011-03-29 13:00:00,19.29,19.3,19.28,19.29,46200.0,16.7455,16.7541,16.7368,16.7455,46200.0
2011-03-29 13:30:00,19.28,19.31,19.27,19.28,93800.0,16.7368,16.7628,16.7281,16.7368,93800.0
2011-03-29 14:00:00,19.27,19.31,19.27,19.29,96400.0,16.7281,16.7628,16.7281,16.7455,96400.0
2011-03-29 14:30:00,19.3,19.34,19.29,19.31,117400.0,16.7541,16.7889,16.7455,16.7628,117400.0
2011-03-29 15:00:00,19.31,19.32,19.27,19.27,178000.0,16.7628,16.7715,16.7281,16.7281,178000.0
2011-03-29 15:30:00,19.28,19.32,19.24,19.31,335300.0,16.7368,16.7715,16.702,16.7628,335300.0
2011-03-30 09:30:00,19.39,19.64,19.34,19.64,115500.0,16.8323,17.0493,16.7889,17.0493,115500.0
2011-03-30 10:00:00,19.64,19.66,19.53,19.55,83400.0,17.0493,17.0666,16.9538,16.9712,83400.0
2011-03-30 10:30:00,19.55,19.65,19.55,19.64,41200.0,16.9712,17.058,16.9712,17.0493,41200.0
2011-03-30 11:00:00,19.64,19.65,19.6,19.62,41200.0,17.0493,17.058,17.0146,17.0319,41200.0
2011-03-30 11:30:00,19.62,19.67,19.61,19.67,75500.0,17.0319,17.0753,17.0232,17.0753,75500.0
2011-03-30 12:00:00,19.67,19.72,19.65,19.72,60600.0,17.0753,17.1187,17.058,17.1187,60600.0
2011-03-30 12:30:00,19.71,19.72,19.68,19.72,55900.0,17.1101,17.1187,17.084,17.1187,55900.0
2011-03-30 13:00:00,19.71,19.75,19.71,19.75,66100.0,17.1101,17.1448,17.1101,17.1448,66100.0
2011-03-30 13:30:00,19.74,19.78,19.73,19.77,104900.0,17.1361,17.1708,17.1274,17.1621,104900.0
2011-03-30 14:00:00,19.76,19.8,19.75,19.76,87500.0,17.1535,17.1882,17.1448,17.1535,87500.0
2011-03-30 14:30:00,19.76,19.78,19.71,19.72,67700.0,17.1535,17.1708,17.1101,17.1187,67700.0
2011-03-30 15:00:00,19.71,19.71,19.65,19.67,117400.0,17.1101,17.1101,17.058,17.0753,117400.0
2011-03-30 15:30:00,19.67,19.8,19.66,19.77,393500.0,17.0753,17.1882,17.0666,17.1621,393500.0
2011-03-31 09:30:00,19.65,19.89,19.61,19.88,181200.0,17.058,17.2663,17.0232,17.2576,181200.0
2011-03-31 10:00:00,19.88,20.08,19.88,20.06,220600.0,17.2576,17.4312,17.2576,17.4139,220600.0
2011-03-31 10:30:00,20.06,20.1,19.98,20.08,137900.0,17.4139,17.4486,17.3444,17.4312,137900.0
2011-03-31 11:00:00,20.09,20.16,20.05,20.16,87200.0,17.4399,17.5007,17.4052,17.5007,87200.0
2011-03-31 11:30:00,20.15,20.23,20.13,20.19,112400.0,17.492,17.5615,17.4746,17.5267,112400.0
2011-03-31 12:00:00,20.19,20.25,20.18,20.24,82600.0,17.5267,17.5788,17.5181,17.5701,82600.0
2011-03-31 12:30:00,20.24,20.25,20.17,20.17,80900.0,17.5701,17.5788,17.5094,17.5094,80900.0
2011-03-31 13:00:00,20.18,20.2,20.13,20.17,92400.0,17.5181,17.5354,17.4746,17.5094,92400.0
2011-03-31 13:30:00,20.17,20.19,20.12,20.12,53800.0,17.5094,17.5267,17.466,17.466,53800.0
2011-03-31 14:00:00,20.12,20.19,20.11,20.18,78700.0,17.466,17.5267,17.4573,17.5181,78700.0
2011-03-31 14:30:00,20.18,20.24,20.18,20.24,121400.0,17.5181,17.5701,17.5181,17.5701,121400.0
2011-03-31 15:00:00,20.23,20.26,20.21,20.25,213400.0,17.5615,17.5875,17.5441,17.5788,213400.0
2011-03-31 15:30:00,20.25,20.34,20.22,20.29,589900.0,17.5788,17.6569,17.5528,17.6135,589900.0
2011-04-01 09:30:00,20.4,20.62,20.3,20.44,292200.0,17.709,17.9,17.6222,17.7438,292200.0
2011-04-01 10:00:00,20.43,20.49,20.37,20.42,413500.0,17.7351,17.7872,17.683,17.7264,413500.0
2011-04-01 10:30:00,20.42,20.51,20.42,20.48,222400.0,17.7264,17.8045,17.7264,17.7785,222400.0
2011-04-01 11:00:00,20.48,20.5,20.43,20.44,142800.0,17.7785,17.7958,17.7351,17.7438,142800.0
2011-04-01 11:30:00,20.44,20.48,20.43,20.48,106800.0,17.7438,17.7785,17.7351,17.7785,106800.0
2011-04-01 12:00:00,20.48,20.48,20.45,20.47,78300.0,17.7785,17.7785,17.7524,17.7698,78300.0
2011-04-01 12:30:00,20.47,20.48,20.44,20.47,92600.0,17.7698,17.7785,17.7438,17.7698,92600.0
2011-04-01 13:00:00,20.47,20.6,20.46,20.6,224100.0,17.7698,17.8827,17.7611,17.8827,224100.0
2011-04-01 13:30:00,20.59,20.6,20.54,20.59,103700.0,17.874,17.8827,17.8306,17.874,103700.0
2011-04-01 14:00:00,20.59,20.6,20.54,20.56,131100.0,17.874,17.8827,17.8306,17.8479,131100.0
2011-04-01 14:30:00,20.55,20.64,20.54,20.54,175000.0,17.8392,17.9174,17.8306,17.8306,175000.0
2011-04-01 15:00:00,20.55,20.58,20.48,20.51,230600.0,17.8392,17.8653,17.7785,17.8045,230600.0
2011-04-01 15:30:00,20.52,20.6,20.48,20.51,536000.0,17.8132,17.8827,17.7785,17.8045,536000.0
2011-04-04 09:30:00,20.5,20.59,20.48,20.51,88700.0,17.7958,17.874,17.7785,17.8045,88700.0
2011-04-04 10:00:00,20.51,20.59,20.5,20.59,93800.0,17.8045,17.874,17.7958,17.874,93800.0
2011-04-04 10:30:00,20.59,20.63,20.58,20.61,64700.0,17.874,17.9087,17.8653,17.8913,64700.0
2011-04-04 11:00:00,20.61,20.61,20.52,20.59,55400.0,17.8913,17.8913,17.8132,17.874,55400.0
2011-04-04 11:30:00,20.58,20.62,20.56,20.58,50300.0,17.8653,17.9,17.8479,17.8653,50300.0
2011-04-04 12:00:00,20.57,20.62,20.56,20.61,42600.0,17.8566,17.9,17.8479,17.8913,42600.0
2011-04-04 12:30:00,20.61,20.62,20.54,20.57,60700.0,17.8913,17.9,17.8306,17.8566,60700.0
2011-04-04 13:00:00,20.57,20.58,20.55,20.57,55900.0,17.8566,17.8653,17.8392,17.8566,55900.0
2011-04-04 13:30:00,20.57,20.61,20.55,20.61,101500.0,17.8566,17.8913,17.8392,17.8913,101500.0
2011-04-04 14:00:00,20.61,20.64,20.59,20.59,97000.0,17.8913,17.9174,17.874,17.874,97000.0
2011-04-04 14:30:00,20.6,20.62,20.57,20.58,94800.0,17.8827,17.9,17.8566,17.8653,94800.0
2011-04-04 15:00:00,20.58,20.64,20.55,20.64,133900.0,17.8653,17.9174,17.8392,17.9174,133900.0
2011-04-04 15:30:00,20.63,20.64,20.53,20.59,466900.0,17.9087,17.9174,17.8219,17.874,466900.0
2011-04-05 09:30:00,20.54,20.66,20.49,20.58,120000.0,17.8306,17.9347,17.7872,17.8653,120000.0
2011-04-05 10:00:00,20.56,20.59,20.47,20.59,140200.0,17.8479,17.874,17.7698,17.874,140200.0
2011-04-05 10:30:00,20.59,20.66,20.59,20.64,89400.0,17.874,17.9347,17.874,17.9174,89400.0
2011-04-05 11:00:00,20.64,20.69,20.64,20.65,63800.0,17.9174,17.9608,17.9174,17.9261,63800.0
2011-04-05 11:30:00,20.66,20.66,20.57,20.61,107700.0,17.9347,17.9347,17.8566,17.8913,107700.0
2011-04-05 12:00:00,20.61,20.67,20.6,20.66,50200.0,17.8913,17.9434,17.8827,17.9347,50200.0
2011-04-05 12:30:00,20.67,20.78,20.66,20.78,74700.0,17.9434,18.0389,17.9347,18.0389,74700.0
2011-04-05 13:00:00,20.78,20.79,20.7,20.72,107200.0,18.0389,18.0476,17.9695,17.9868,107200.0
2011-04-05 13:30:00,20.72,20.77,20.7,20.71,169300.0,17.9868,18.0302,17.9695,17.9781,169300.0
2011-04-05 14:00:00,20.71,20.72,20.61,20.61,113900.0,17.9781,17.9868,17.8913,17.8913,113900.0
2011-04-05 14:30:00,20.61,20.68,20.58,20.68,168900.0,17.8913,17.9521,17.8653,17.9521,168900.0
2011-04-05 15:00:00,20.67,20.67,20.62,20.62,129500.0,17.9434,17.9434,17.9,17.9,129500.0
2011-04-05 15:30:00,20.62,20.66,20.59,20.6,376100.0,17.9,17.9347,17.874,17.8827,376100.0
2011-04-06 09:30:00,20.62,20.7,20.48,20.48,235100.0,17.9,17.9695,17.7785,17.7785,235100.0
2011-04-06 10:00:00,20.49,20.53,20.37,20.53,159900.0,17.7872,17.8219,17.683,17.8219,159900.0
2011-04-06 10:30:00,20.52,20.53,20.44,20.49,119600.0,17.8132,17.8219,17.7438,17.7872,119600.0
2011-04-06 11:00:00,20.48,20.49,20.37,20.42,153200.0,17.7785,17.7872,17.683,17.7264,153200.0
2011-04-06 11:30:00,20.42,20.44,20.36,20.36,126200.0,17.7264,17.7438,17.6743,17.6743,126200.0
2011-04-06 12:00:00,20.37,20.37,20.28,20.28,186800.0,17.683,17.683,17.6049,17.6049,186800.0
2011-04-06 12:30:00,20.29,20.29,20.2,20.23,239800.0,17.6135,17.6135,17.5354,17.5615,239800.0
2011-04-06 13:00:00,20.23,20.46,20.23,20.45,216100.0,17.5615,17.7611,17.5615,17.7524,216100.0
2011-04-06 13:30:00,20.44,20.47,20.38,20.4,165700.0,17.7438,17.7698,17.6917,17.709,165700.0
2011-04-06 14:00:00,20.39,20.42,20.37,20.41,156800.0,17.7004,17.7264,17.683,17.7177,156800.0
2011-04-06 14:30:00,20.41,20.48,20.4,20.47,199800.0,17.7177,17.7785,17.709,17.7698,199800.0
2011-04-06 15:00:00,20.48,20.49,20.39,20.41,323200.0,17.7785,17.7872,17.7004,17.7177,323200.0
2011-04-06 15:30:00,20.42,20.46,20.35,20.39,600100.0,17.7264,17.7611,17.6656,17.7004,600100.0
2011-04-07 09:30:00,20.95,21.09,20.69,21.06,660900.0,18.1865,18.308,17.9608,18.282,660900.0
2011-04-07 10:00:00,21.05,21.47,21.05,21.4,657800.0,18.2733,18.6379,18.2733,18.5771,657800.0
2011-04-07 10:30:00,21.39,21.4,21.14,21.27,779300.0,18.5684,18.5771,18.3514,18.4643,779300.0
2011-04-07 11:00:00,21.27,21.5,21.19,21.41,475100.0,18.4643,18.6639,18.3948,18.5858,475100.0
2011-04-07 11:30:00,21.42,21.5,21.28,21.5,264300.0,18.5945,18.6639,18.473,18.6639,264300.0
2011-04-07 12:00:00,21.49,21.61,21.43,21.61,374700.0,18.6553,18.7594,18.6032,18.7594,374700.0
2011-04-07 12:30:00,21.61,21.71,21.59,21.71,265500.0,18.7594,18.8462,18.7421,18.8462,265500.0
2011-04-07 13:00:00,21.7,21.72,21.62,21.66,287200.0,18.8376,18.8549,18.7681,18.8028,287200.0
2011-04-07 13:30:00,21.65,21.74,21.55,21.73,325600.0,18.7941,18.8723,18.7073,18.8636,325600.0
2011-04-07 14:00:00,21.73,21.84,21.73,21.77,317600.0,18.8636,18.9591,18.8636,18.8983,317600.0
2011-04-07 14:30:00,21.76,21.8,21.68,21.73,324100.0,18.8896,18.9244,18.8202,18.8636,324100.0
2011-04-07 15:00:00,21.73,21.73,21.61,21.67,609300.0,18.8636,18.8636,18.7594,18.8115,609300.0
2011-04-07 15:30:00,21.67,21.84,21.53,21.84,1301200.0,18.8115,18.9591,18.69,18.9591,1301200.0
2011-04-08 09:30:00,21.88,21.99,21.61,21.62,452400.0,18.9938,19.0893,18.7594,18.7681,452400.0
2011-04-08 10:00:00,21.63,21.82,21.61,21.81,253300.0,18.7768,18.9417,18.7594,18.933,253300.0
2011-04-08 10:30:00,21.81,21.94,21.74,21.79,270500.0,18.933,19.0459,18.8723,18.9157,270500.0
2011-04-08 11:00:00,21.79,21.95,21.77,21.92,177300.0,18.9157,19.0546,18.8983,19.0285,177300.0
2011-04-08 11:30:00,21.93,21.97,21.82,21.86,189300.0,19.0372,19.0719,18.9417,18.9764,189300.0
2011-04-08 12:00:00,21.86,21.92,21.8,21.84,110900.0,18.9764,19.0285,18.9244,18.9591,110900.0
2011-04-08 12:30:00,21.83,21.84,21.78,21.79,120000.0,18.9504,18.9591,18.907,18.9157,120000.0
2011-04-08 13:00:00,21.8,21.84,21.74,21.79,123500.0,18.9244,18.9591,18.8723,18.9157,123500.0
2011-04-08 13:30:00,21.79,21.86,21.77,21.85,179600.0,18.9157,18.9764,18.8983,18.9678,179600.0
2011-04-08 14:00:00,21.85,21.85,21.66,21.68,232500.0,18.9678,18.9678,18.8028,18.8202,232500.0
2011-04-08 14:30:00,21.68,21.7,21.52,21.57,290800.0,18.8202,18.8376,18.6813,18.7247,290800.0
2011-04-08 15:00:00,21.57,21.62,21.54,21.57,236600.0,18.7247,18.7681,18.6987,18.7247,236600.0
2011-04-08 15:30:00,21.57,21.58,21.5,21.54,590900.0,18.7247,18.7334,18.6639,18.6987,590900.0
2011-04-11 09:30:00,21.56,22.0,21.51,21.89,290400.0,18.716,19.098,18.6726,19.0025,290400.0
2011-04-11 10:00:00,21.89,21.95,21.75,21.75,226900.0,19.0025,19.0546,18.881,18.881,226900.0
2011-04-11 10:30:00,21.76,21.77,21.69,21.75,144500.0,18.8896,18.8983,18.8289,18.881,144500.0
2011-04-11 11:00:00,21.76,21.9,21.76,21.83,92300.0,18.8896,19.0112,18.8896,18.9504,92300.0
2011-04-11 11:30:00,21.83,21.85,21.8,21.8,90800.0,18.9504,18.9678,18.9244,18.9244,90800.0
2011-04-11 12:00:00,21.8,21.82,21.76,21.78,70400.0,18.9244,18.9417,18.8896,18.907,70400.0
2011-04-11 12:30:00,21.78,21.78,21.67,21.68,79100.0,18.907,18.907,18.8115,18.8202,79100.0
2011-04-11 13:00:00,21.67,21.69,21.64,21.67,121700.0,18.8115,18.8289,18.7855,18.8115,121700.0
2011-04-11 13:30:00,21.67,21.7,21.65,21.67,91200.0,18.8115,18.8376,18.7941,18.8115,91200.0
2011-04-11 14:00:00,21.68,21.69,21.65,21.65,155600.0,18.8202,18.8289,18.7941,18.7941,155600.0
2011-04-11 14:30:00,21.65,21.67,21.6,21.62,157000.0,18.7941,18.8115,18.7507,18.7681,157000.0
2011-04-11 15:00:00,21.62,21.64,21.51,21.52,214900.0,18.7681,18.7855,18.6726,18.6813,214900.0
2011-04-11 15:30:00,21.52,21.55,21.47,21.53,514400.0,18.6813,18.7073,18.6379,18.69,514400.0
2011-04-12 09:30:00,21.46,21.81,21.39,21.74,198300.0,18.6292,18.933,18.5684,18.8723,198300.0
2011-04-12 10:00:00,21.72,21.73,21.58,21.65,128500.0,18.8549,18.8636,18.7334,18.7941,128500.0
2011-04-12 10:30:00,21.64,21.65,21.53,21.58,123400.0,18.7855,18.7941,18.69,18.7334,123400.0
2011-04-12 11:00:00,21.57,21.68,21.57,21.66,115300.0,18.7247,18.8202,18.7247,18.8028,115300.0
2011-04-12 11:30:00,21.65,21.7,21.64,21.67,115300.0,18.7941,18.8376,18.7855,18.8115,115300.0
2011-04-12 12:00:00,21.67,21.68,21.64,21.65,120500.0,18.8115,18.8202,18.7855,18.7941,120500.0
2011-04-12 12:30:00,21.64,21.69,21.63,21.64,72100.0,18.7855,18.8289,18.7768,18.7855,72100.0
2011-04-12 13:00:00,21.65,21.67,21.64,21.67,60200.0,18.7941,18.8115,18.7855,18.8115,60200.0
2011-04-12 13:30:00,21.67,21.71,21.66,21.7,136500.0,18.8115,18.8462,18.8028,18.8376,136500.0
2011-04-12 14:00:00,21.69,21.74,21.66,21.73,149700.0,18.8289,18.8723,18.8028,18.8636,149700.0
2011-04-12 14:30:00,21.74,21.74,21.63,21.67,131300.0,18.8723,18.8723,18.7768,18.8115,131300.0
2011-04-12 15:00:00,21.67,21.68,21.58,21.61,123100.0,18.8115,18.8202,18.7334,18.7594,123100.0
2011-04-12 15:30:00,21.6,21.61,21.56,21.59,296300.0,18.7507,18.7594,18.716,18.7421,296300.0
2011-04-13 09:30:00,21.65,21.69,21.57,21.57,112800.0,18.7941,18.8289,18.7247,18.7247,112800.0
2011-04-13 10:00:00,21.58,21.8,21.56,21.8,94800.0,18.7334,18.9244,18.716,18.9244,94800.0
2011-04-13 10:30:00,21.8,21.86,21.74,21.86,140500.0,18.9244,18.9764,18.8723,18.9764,140500.0
2011-04-13 11:00:00,21.85,21.9,21.84,21.86,120500.0,18.9678,19.0112,18.9591,18.9764,120500.0
2011-04-13 11:30:00,21.86,21.86,21.81,21.81,85800.0,18.9764,18.9764,18.933,18.933,85800.0
2011-04-13 12:00:00,21.82,21.89,21.81,21.87,52800.0,18.9417,19.0025,18.933,18.9851,52800.0
2011-04-13 12:30:00,21.88,21.88,21.8,21.82,209500.0,18.9938,18.9938,18.9244,18.9417,209500.0
2011-04-13 13:00:00,21.82,21.84,21.76,21.76,153700.0,18.9417,18.9591,18.8896,18.8896,153700.0
2011-04-13 13:30:00,21.77,21.83,21.74,21.77,85200.0,18.8983,18.9504,18.8723,18.8983,85200.0
2011-04-13 14:00:00,21.77,21.82,21.73,21.79,143800.0,18.8983,18.9417,18.8636,18.9157,143800.0
2011-04-13 14:30:00,21.8,21.81,21.75,21.78,171700.0,18.9244,18.933,18.881,18.907,171700.0
2011-04-13 15:00:00,21.78,21.81,21.73,21.73,255500.0,18.907,18.933,18.8636,18.8636,255500.0
2011-04-13 15:30:00,21.74,21.75,21.62,21.63,718900.0,18.8723,18.881,18.7681,18.7768,718900.0
2011-04-14 09:30:00,21.39,21.77,21.39,21.73,137800.0,18.5684,18.8983,18.5684,18.8636,137800.0
2011-04-14 10:00:00,21.73,21.9,21.68,21.89,169300.0,18.8636,19.0112,18.8202,19.0025,169300.0
2011-04-14 10:30:00,21.9,21.99,21.88,21.94,168200.0,19.0112,19.0893,18.9938,19.0459,168200.0
2011-04-14 11:00:00,21.94,21.96,21.89,21.92,78800.0,19.0459,19.0633,19.0025,19.0285,78800.0
2011-04-14 11:30:00,21.93,21.95,21.88,21.93,78800.0,19.0372,19.0546,18.9938,19.0372,78800.0
2011-04-14 12:00:00,21.94,21.95,21.89,21.89,80500.0,19.0459,19.0546,19.0025,19.0025,80500.0
2011-04-14 12:30:00,21.9,21.94,21.88,21.92,106500.0,19.0112,19.0459,18.9938,19.0285,106500.0
2011-04-14 13:00:00,21.92,21.92,21.87,21.9,56300.0,19.0285,19.0285,18.9851,19.0112,56300.0
2011-04-14 13:30:00,21.89,21.92,21.88,21.89,92400.0,19.0025,19.0285,18.9938,19.0025,92400.0
2011-04-14 14:00:00,21.89,21.92,21.86,21.87,55400.0,19.0025,19.0285,18.9764,18.9851,55400.0
2011-04-14 14:30:00,21.88,21.9,21.85,21.86,86900.0,18.9938,19.0112,18.9678,18.9764,86900.0
2011-04-14 15:00:00,21.87,21.91,21.86,21.88,140700.0,18.9851,19.0198,18.9764,18.9938,140700.0
2011-04-14 15:30:00,21.87,21.9,21.84,21.86,439700.0,18.9851,19.0112,18.9591,18.9764,439700.0
2011-04-15 09:30:00,21.88,21.97,21.69,21.78,209700.0,18.9938,19.0719,18.8289,18.907,209700.0
2011-04-15 10:00:00,21.79,21.83,21.61,21.65,214400.0,18.9157,18.9504,18.7594,18.7941,214400.0
2011-04-15 10:30:00,21.64,21.7,21.58,21.67,147400.0,18.7855,18.8376,18.7334,18.8115,147400.0
2011-04-15 11:00:00,21.67,21.76,21.67,21.72,175300.0,18.8115,18.8896,18.8115,18.8549,175300.0
2011-04-15 11:30:00,21.71,21.86,21.71,21.82,91900.0,18.8462,18.9764,18.8462,18.9417,91900.0
2011-04-15 12:00:00,21.82,21.95,21.82,21.91,163300.0,18.9417,19.0546,18.9417,19.0198,163300.0
2011-04-15 12:30:00,21.92,21.99,21.91,21.98,177100.0,19.0285,19.0893,19.0198,19.0806,177100.0
2011-04-15 13:00:00,21.97,21.99,21.94,21.95,56400.0,19.0719,19.0893,19.0459,19.0546,56400.0
2011-04-15 13:30:00,21.95,21.99,21.94,21.99,69500.0,19.0546,19.0893,19.0459,19.0893,69500.0
2011-04-15 14:00:00,21.98,22.03,21.95,21.98,237200.0,19.0806,19.124,19.0546,19.0806,237200.0
2011-04-15 14:30:00,21.98,22.03,21.95,21.96,114300.0,19.0806,19.124,19.0546,19.0633,114300.0
2011-04-15 15:00:00,21.97,22.03,21.96,22.02,148900.0,19.0719,19.124,19.0633,19.1153,148900.0
2011-04-15 15:30:00,22.02,22.06,22.01,22.05,403900.0,19.1153,19.1501,19.1067,19.1414,403900.0
2011-04-18 09:30:00,21.76,21.9,21.66,21.87,140300.0,18.8896,19.0112,18.8028,18.9851,140300.0
2011-04-18 10:00:00,21.86,22.01,21.83,22.0,190000.0,18.9764,19.1067,18.9504,19.098,190000.0
2011-04-18 10:30:00,21.99,22.0,21.84,21.85,104200.0,19.0893,19.098,18.9591,18.9678,104200.0
2011-04-18 11:00:00,21.84,21.94,21.84,21.93,111600.0,18.9591,19.0459,18.9591,19.0372,111600.0
2011-04-18 11:30:00,21.94,21.95,21.9,21.94,42500.0,19.0459,19.0546,19.0112,19.0459,42500.0
2011-04-18 12:00:00,21.93,21.95,21.88,21.89,44000.0,19.0372,19.0546,18.9938,19.0025,44000.0
2011-04-18 12:30:00,21.89,21.91,21.87,21.9,67800.0,19.0025,19.0198,18.9851,19.0112,67800.0
2011-04-18 13:00:00,21.9,21.9,21.83,21.85,48900.0,19.0112,19.0112,18.9504,18.9678,48900.0
2011-04-18 13:30:00,21.86,21.98,21.86,21.94,71200.0,18.9764,19.0806,18.9764,19.0459,71200.0
2011-04-18 14:00:00,21.94,21.98,21.91,21.97,67900.0,19.0459,19.0806,19.0198,19.0719,67900.0
2011-04-18 14:30:00,21.97,22.14,21.97,22.11,264000.0,19.0719,19.2195,19.0719,19.1935,264000.0
2011-04-18 15:00:00,22.11,22.15,22.08,22.12,219500.0,19.1935,19.2282,19.1674,19.2021,219500.0
2011-04-18 15:30:00,22.12,22.15,22.04,22.08,505200.0,19.2021,19.2282,19.1327,19.1674,505200.0
2011-04-19 09:30:00,22.06,22.2,22.06,22.19,127100.0,19.1501,19.2716,19.1501,19.2629,127100.0
2011-04-19 10:00:00,22.19,22.37,22.17,22.36,233900.0,19.2629,19.4192,19.2456,19.4105,233900.0
2011-04-19 10:30:00,22.36,22.46,22.31,22.44,224300.0,19.4105,19.4973,19.3671,19.4799,224300.0
2011-04-19 11:00:00,22.45,22.45,22.32,22.37,170200.0,19.4886,19.4886,19.3758,19.4192,170200.0
2011-04-19 11:30:00,22.37,22.44,22.36,22.44,189200.0,19.4192,19.4799,19.4105,19.4799,189200.0
2011-04-19 12:00:00,22.44,22.49,22.37,22.48,140900.0,19.4799,19.5233,19.4192,19.5147,140900.0
2011-04-19 12:30:00,22.48,22.5,22.43,22.43,192300.0,19.5147,19.532,19.4713,19.4713,192300.0
2011-04-19 13:00:00,22.44,22.5,22.43,22.5,186200.0,19.4799,19.532,19.4713,19.532,186200.0
2011-04-19 13:30:00,22.5,22.5,22.45,22.46,200200.0,19.532,19.532,19.4886,19.4973,200200.0
2011-04-19 14:00:00,22.46,22.49,22.46,22.48,180100.0,19.4973,19.5233,19.4973,19.5147,180100.0
2011-04-19 14:30:00,22.47,22.5,22.39,22.4,180500.0,19.506,19.532,19.4365,19.4452,180500.0
2011-04-19 15:00:00,22.41,22.53,22.4,22.53,308600.0,19.4539,19.5581,19.4452,19.5581,308600.0
2011-04-19 15:30:00,22.53,22.65,22.49,22.62,619700.0,19.5581,19.6622,19.5233,19.6362,619700.0
2011-04-20 09:30:00,22.88,22.89,22.72,22.73,225800.0,19.8619,19.8706,19.723,19.7317,225800.0
2011-04-20 10:00:00,22.72,22.8,22.65,22.77,115900.0,19.723,19.7924,19.6622,19.7664,115900.0
2011-04-20 10:30:00,22.76,22.81,22.73,22.77,186100.0,19.7577,19.8011,19.7317,19.7664,186100.0
2011-04-20 11:00:00,22.77,22.77,22.58,22.6,152700.0,19.7664,19.7664,19.6015,19.6188,152700.0
2011-04-20 11:30:00,22.6,22.62,22.58,22.58,136400.0,19.6188,19.6362,19.6015,19.6015,136400.0
2011-04-20 12:00:00,22.58,22.6,22.52,22.52,79000.0,19.6015,19.6188,19.5494,19.5494,79000.0
2011-04-20 12:30:00,22.53,22.54,22.47,22.48,90700.0,19.5581,19.5667,19.506,19.5147,90700.0
2011-04-20 13:00:00,22.47,22.49,22.39,22.42,85300.0,19.506,19.5233,19.4365,19.4626,85300.0
2011-04-20 13:30:00,22.41,22.48,22.41,22.44,104800.0,19.4539,19.5147,19.4539,19.4799,104800.0
2011-04-20 14:00:00,22.44,22.46,22.43,22.45,103300.0,19.4799,19.4973,19.4713,19.4886,103300.0
2011-04-20 14:30:00,22.45,22.46,22.41,22.41,232300.0,19.4886,19.4973,19.4539,19.4539,232300.0
2011-04-20 15:00:00,22.41,22.42,22.33,22.42,185300.0,19.4539,19.4626,19.3844,19.4626,185300.0
2011-04-20 15:30:00,22.42,22.45,22.39,22.42,427600.0,19.4626,19.4886,19.4365,19.4626,427600.0
2011-04-21 09:30:00,22.42,22.51,22.32,22.37,110600.0,19.4626,19.5407,19.3758,19.4192,110600.0
2011-04-21 10:00:00,22.37,22.37,22.31,22.36,64500.0,19.4192,19.4192,19.3671,19.4105,64500.0
2011-04-21 10:30:00,22.36,22.38,22.25,22.38,73200.0,19.4105,19.4279,19.315,19.4279,73200.0
2011-04-21 11:00:00,22.38,22.47,22.35,22.46,46800.0,19.4279,19.506,19.4018,19.4973,46800.0
2011-04-21 11:30:00,22.47,22.5,22.42,22.42,38900.0,19.506,19.532,19.4626,19.4626,38900.0
2011-04-21 12:00:00,22.43,22.43,22.3,22.31,58900.0,19.4713,19.4713,19.3584,19.3671,58900.0
2011-04-21 12:30:00,22.3,22.33,22.27,22.33,53100.0,19.3584,19.3844,19.3324,19.3844,53100.0
2011-04-21 13:00:00,22.33,22.33,22.31,22.32,76700.0,19.3844,19.3844,19.3671,19.3758,76700.0
2011-04-21 13:30:00,22.32,22.32,22.28,22.32,54200.0,19.3758,19.3758,19.341,19.3758,54200.0
2011-04-21 14:00:00,22.32,22.32,22.25,22.25,167800.0,19.3758,19.3758,19.315,19.315,167800.0
2011-04-21 14:30:00,22.26,22.29,22.21,22.27,154800.0,19.3237,19.3497,19.2803,19.3324,154800.0
2011-04-21 15:00:00,22.27,22.27,22.18,22.18,142600.0,19.3324,19.3324,19.2542,19.2542,142600.0
2011-04-21 15:30:00,22.18,22.24,22.16,22.21,378300.0,19.2542,19.3063,19.2369,19.2803,378300.0
2011-04-25 09:30:00,22.11,22.37,22.04,22.21,192700.0,19.1935,19.4192,19.1327,19.2803,192700.0
2011-04-25 10:00:00,22.21,22.24,22.13,22.16,122600.0,19.2803,19.3063,19.2108,19.2369,122600.0
2011-04-25 10:30:00,22.16,22.2,22.11,22.13,89100.0,19.2369,19.2716,19.1935,19.2108,89100.0
2011-04-25 11:00:00,22.13,22.15,22.04,22.15,116400.0,19.2108,19.2282,19.1327,19.2282,116400.0
2011-04-25 11:30:00,22.15,22.18,22.09,22.15,173400.0,19.2282,19.2542,19.1761,19.2282,173400.0
2011-04-25 12:00:00,22.16,22.19,22.15,22.19,79400.0,19.2369,19.2629,19.2282,19.2629,79400.0
2011-04-25 12:30:00,22.19,22.19,22.18,22.19,42300.0,19.2629,19.2629,19.2542,19.2629,42300.0
2011-04-25 13:00:00,22.19,22.2,22.15,22.2,70700.0,19.2629,19.2716,19.2282,19.2716,70700.0
2011-04-25 13:30:00,22.2,22.21,22.15,22.18,92700.0,19.2716,19.2803,19.2282,19.2542,92700.0
2011-04-25 14:00:00,22.18,22.22,22.17,22.21,59600.0,19.2542,19.289,19.2456,19.2803,59600.0
2011-04-25 14:30:00,22.22,22.25,22.21,22.25,50300.0,19.289,19.315,19.2803,19.315,50300.0
2011-04-25 15:00:00,22.25,22.26,22.2,22.23,118900.0,19.315,19.3237,19.2716,19.2976,118900.0
2011-04-25 15:30:00,22.23,22.26,22.14,22.15,374500.0,19.2976,19.3237,19.2195,19.2282,374500.0
2011-04-26 09:30:00,22.2,22.31,22.06,22.09,230900.0,19.2716,19.3671,19.1501,19.1761,230900.0
2011-04-26 10:00:00,22.08,22.35,22.08,22.35,197400.0,19.1674,19.4018,19.1674,19.4018,197400.0
2011-04-26 10:30:00,22.35,22.53,22.35,22.51,80200.0,19.4018,19.5581,19.4018,19.5407,80200.0
2011-04-26 11:00:00,22.5,22.61,22.43,22.61,93800.0,19.532,19.6275,19.4713,19.6275,93800.0
2011-04-26 11:30:00,22.61,22.72,22.6,22.72,70700.0,19.6275,19.723,19.6188,19.723,70700.0
2011-04-26 12:00:00,22.72,22.75,22.57,22.58,87000.0,19.723,19.749,19.5928,19.6015,87000.0
2011-04-26 12:30:00,22.58,22.63,22.52,22.6,106800.0,19.6015,19.6449,19.5494,19.6188,106800.0
2011-04-26 13:00:00,22.59,22.61,22.56,22.59,31300.0,19.6102,19.6275,19.5841,19.6102,31300.0
2011-04-26 13:30:00,22.59,22.59,22.54,22.55,21800.0,19.6102,19.6102,19.5667,19.5754,21800.0
2011-04-26 14:00:00,22.55,22.61,22.51,22.6,182900.0,19.5754,19.6275,19.5407,19.6188,182900.0
2011-04-26 14:30:00,22.59,22.6,22.51,22.54,50500.0,19.6102,19.6188,19.5407,19.5667,50500.0
2011-04-26 15:00:00,22.53,22.59,22.51,22.58,141700.0,19.5581,19.6102,19.5407,19.6015,141700.0
2011-04-26 15:30:00,22.58,22.6,22.53,22.57,431200.0,19.6015,19.6188,19.5581,19.5928,431200.0
2011-04-27 09:30:00,22.61,22.79,22.61,22.78,165100.0,19.6275,19.7838,19.6275,19.7751,165100.0
2011-04-27 10:00:00,22.78,22.85,22.77,22.82,70900.0,19.7751,19.8359,19.7664,19.8098,70900.0
2011-04-27 10:30:00,22.81,22.82,22.71,22.73,61400.0,19.8011,19.8098,19.7143,19.7317,61400.0
2011-04-27 11:00:00,22.73,22.78,22.72,22.77,41700.0,19.7317,19.7751,19.723,19.7664,41700.0
2011-04-27 11:30:00,22.77,22.81,22.76,22.8,44000.0,19.7664,19.8011,19.7577,19.7924,44000.0
2011-04-27 12:00:00,22.79,22.8,22.69,22.7,44100.0,19.7838,19.7924,19.697,19.7056,44100.0
2011-04-27 12:30:00,22.69,22.8,22.69,22.75,94900.0,19.697,19.7924,19.697,19.749,94900.0
2011-04-27 13:00:00,22.75,22.75,22.7,22.72,106400.0,19.749,19.749,19.7056,19.723,106400.0
2011-04-27 13:30:00,22.72,22.73,22.7,22.73,70100.0,19.723,19.7317,19.7056,19.7317,70100.0
2011-04-27 14:00:00,22.73,22.76,22.67,22.69,87700.0,19.7317,19.7577,19.6796,19.697,87700.0
2011-04-27 14:30:00,22.69,22.84,22.69,22.83,76200.0,19.697,19.8272,19.697,19.8185,76200.0
2011-04-27 15:00:00,22.82,22.84,22.79,22.8,86500.0,19.8098,19.8272,19.7838,19.7924,86500.0
2011-04-27 15:30:00,22.8,22.84,22.78,22.78,291400.0,19.7924,19.8272,19.7751,19.7751,291400.0
2011-04-28 09:30:00,22.72,22.81,22.71,22.76,86300.0,19.723,19.8011,19.7143,19.7577,86300.0
2011-04-28 10:00:00,22.76,22.78,22.71,22.74,63900.0,19.7577,19.7751,19.7143,19.7404,63900.0
2011-04-28 10:30:00,22.74,22.79,22.68,22.76,84700.0,19.7404,19.7838,19.6883,19.7577,84700.0
2011-04-28 11:00:00,22.77,22.82,22.75,22.8,389500.0,19.7664,19.8098,19.749,19.7924,389500.0
2011-04-28 11:30:00,22.79,22.8,22.67,22.69,117300.0,19.7838,19.7924,19.6796,19.697,117300.0
2011-04-28 12:00:00,22.7,22.71,22.64,22.69,92800.0,19.7056,19.7143,19.6536,19.697,92800.0
2011-04-28 12:30:00,22.69,22.7,22.66,22.69,36900.0,19.697,19.7056,19.6709,19.697,36900.0
2011-04-28 13:00:00,22.69,22.7,22.63,22.68,49700.0,19.697,19.7056,19.6449,19.6883,49700.0
2011-04-28 13:30:00,22.69,22.7,22.65,22.65,38700.0,19.697,19.7056,19.6622,19.6622,38700.0
2011-04-28 14:00:00,22.66,22.66,22.59,22.59,63000.0,19.6709,19.6709,19.6102,19.6102,63000.0
2011-04-28 14:30:00,22.59,22.61,22.58,22.58,94600.0,19.6102,19.6275,19.6015,19.6015,94600.0
2011-04-28 15:00:00,22.59,22.59,22.45,22.51,240200.0,19.6102,19.6102,19.4886,19.5407,240200.0
2011-04-28 15:30:00,22.51,22.54,22.41,22.44,644000.0,19.5407,19.5667,19.4539,19.4799,644000.0
2011-04-29 09:30:00,22.49,22.49,22.24,22.25,211200.0,19.5233,19.5233,19.3063,19.315,211200.0
2011-04-29 10:00:00,22.25,22.37,22.24,22.32,149800.0,19.315,19.4192,19.3063,19.3758,149800.0
2011-04-29 10:30:00,22.33,22.37,22.32,22.36,103700.0,19.3844,19.4192,19.3758,19.4105,103700.0
2011-04-29 11:00:00,22.36,22.44,22.35,22.4,148800.0,19.4105,19.4799,19.4018,19.4452,148800.0
2011-04-29 11:30:00,22.39,22.39,22.34,22.35,81500.0,19.4365,19.4365,19.3931,19.4018,81500.0
2011-04-29 12:00:00,22.35,22.4,22.35,22.38,105500.0,19.4018,19.4452,19.4018,19.4279,105500.0
2011-04-29 12:30:00,22.38,22.38,22.32,22.36,80900.0,19.4279,19.4279,19.3758,19.4105,80900.0
2011-04-29 13:00:00,22.36,22.37,22.35,22.37,324400.0,19.4105,19.4192,19.4018,19.4192,324400.0
2011-04-29 13:30:00,22.36,22.37,22.33,22.34,96000.0,19.4105,19.4192,19.3844,19.3931,96000.0
2011-04-29 14:00:00,22.34,22.36,22.29,22.32,114700.0,19.3931,19.4105,19.3497,19.3758,114700.0
2011-04-29 14:30:00,22.32,22.34,22.25,22.26,149500.0,19.3758,19.3931,19.315,19.3237,149500.0
2011-04-29 15:00:00,22.27,22.33,22.25,22.3,182400.0,19.3324,19.3844,19.315,19.3584,182400.0
2011-04-29 15:30:00,22.31,22.4,22.31,22.38,387400.0,19.3671,19.4452,19.3671,19.4279,387400.0
2011-05-02 09:30:00,22.49,22.53,22.4,22.44,178200.0,19.5233,19.5581,19.4452,19.4799,178200.0
2011-05-02 10:00:00,22.45,22.57,22.45,22.56,102300.0,19.4886,19.5928,19.4886,19.5841,102300.0
2011-05-02 10:30:00,22.56,22.64,22.49,22.5,61800.0,19.5841,19.6536,19.5233,19.532,61800.0
2011-05-02 11:00:00,22.51,22.54,22.48,22.51,66800.0,19.5407,19.5667,19.5147,19.5407,66800.0
2011-05-02 11:30:00,22.51,22.52,22.5,22.52,58000.0,19.5407,19.5494,19.532,19.5494,58000.0
2011-05-02 12:00:00,22.52,22.52,22.47,22.5,133000.0,19.5494,19.5494,19.506,19.532,133000.0
2011-05-02 12:30:00,22.5,22.52,22.49,22.52,45400.0,19.532,19.5494,19.5233,19.5494,45400.0
2011-05-02 13:00:00,22.52,22.56,22.51,22.55,84700.0,19.5494,19.5841,19.5407,19.5754,84700.0
2011-05-02 13:30:00,22.55,22.58,22.54,22.58,68200.0,19.5754,19.6015,19.5667,19.6015,68200.0
2011-05-02 14:00:00,22.58,22.62,22.57,22.62,90500.0,19.6015,19.6362,19.5928,19.6362,90500.0
2011-05-02 14:30:00,22.62,22.63,22.57,22.57,138100.0,19.6362,19.6449,19.5928,19.5928,138100.0
2011-05-02 15:00:00,22.57,22.62,22.55,22.57,230500.0,19.5928,19.6362,19.5754,19.5928,230500.0
2011-05-02 15:30:00,22.56,22.63,22.56,22.6,329000.0,19.5841,19.6449,19.5841,19.6188,329000.0
2011-05-03 09:30:00,22.5,22.65,22.48,22.65,121600.0,19.532,19.6622,19.5147,19.6622,121600.0
2011-05-03 10:00:00,22.65,22.69,22.64,22.69,51300.0,19.6622,19.697,19.6536,19.697,51300.0
2011-05-03 10:30:00,22.69,22.7,22.66,22.69,85400.0,19.697,19.7056,19.6709,19.697,85400.0
2011-05-03 11:00:00,22.68,22.83,22.68,22.81,128200.0,19.6883,19.8185,19.6883,19.8011,128200.0
2011-05-03 11:30:00,22.81,22.89,22.81,22.86,272300.0,19.8011,19.8706,19.8011,19.8445,272300.0
2011-05-03 12:00:00,22.85,22.86,22.79,22.79,180800.0,19.8359,19.8445,19.7838,19.7838,180800.0
2011-05-03 12:30:00,22.79,22.8,22.74,22.77,68400.0,19.7838,19.7924,19.7404,19.7664,68400.0
2011-05-03 13:00:00,22.76,22.8,22.74,22.79,63300.0,19.7577,19.7924,19.7404,19.7838,63300.0
2011-05-03 13:30:00,22.78,22.79,22.73,22.74,54200.0,19.7751,19.7838,19.7317,19.7404,54200.0
2011-05-03 14:00:00,22.75,22.76,22.71,22.75,141200.0,19.749,19.7577,19.7143,19.749,141200.0
2011-05-03 14:30:00,22.76,22.82,22.7,22.73,311900.0,19.7577,19.8098,19.7056,19.7317,311900.0
2011-05-03 15:00:00,22.73,22.85,22.71,22.84,168200.0,19.7317,19.8359,19.7143,19.8272,168200.0
2011-05-03 15:30:00,22.84,22.85,22.77,22.83,353900.0,19.8272,19.8359,19.7664,19.8185,353900.0
2011-05-04 09:30:00,22.82,22.9,22.73,22.75,171200.0,19.8098,19.8793,19.7317,19.749,171200.0
2011-05-04 10:00:00,22.74,22.74,22.57,22.63,197400.0,19.7404,19.7404,19.5928,19.6449,197400.0
2011-05-04 10:30:00,22.62,22.67,22.56,22.62,132900.0,19.6362,19.6796,19.5841,19.6362,132900.0
2011-05-04 11:00:00,22.62,22.62,22.44,22.55,118300.0,19.6362,19.6362,19.4799,19.5754,118300.0
2011-05-04 11:30:00,22.55,22.61,22.53,22.6,97500.0,19.5754,19.6275,19.5581,19.6188,97500.0
2011-05-04 12:00:00,22.61,22.62,22.5,22.52,88000.0,19.6275,19.6362,19.532,19.5494,88000.0
2011-05-04 12:30:00,22.52,22.59,22.52,22.57,49400.0,19.5494,19.6102,19.5494,19.5928,49400.0
2011-05-04 13:00:00,22.58,22.61,22.54,22.57,42700.0,19.6015,19.6275,19.5667,19.5928,42700.0
2011-05-04 13:30:00,22.57,22.58,22.54,22.57,53600.0,19.5928,19.6015,19.5667,19.5928,53600.0
2011-05-04 14:00:00,22.57,22.61,22.54,22.6,85000.0,19.5928,19.6275,19.5667,19.6188,85000.0
2011-05-04 14:30:00,22.59,22.62,22.56,22.57,113100.0,19.6102,19.6362,19.5841,19.5928,113100.0
2011-05-04 15:00:00,22.57,22.6,22.57,22.59,112000.0,19.5928,19.6188,19.5928,19.6102,112000.0
2011-05-04 15:30:00,22.59,22.6,22.58,22.6,252400.0,19.6102,19.6188,19.6015,19.6188,252400.0
2011-05-05 09:30:00,22.49,22.59,22.46,22.53,161400.0,19.5233,19.6102,19.4973,19.5581,161400.0
2011-05-05 10:00:00,22.53,22.58,22.48,22.55,93500.0,19.5581,19.6015,19.5147,19.5754,93500.0
2011-05-05 10:30:00,22.54,22.57,22.5,22.53,51200.0,19.5667,19.5928,19.532,19.5581,51200.0
2011-05-05 11:00:00,22.52,22.55,22.47,22.54,87900.0,19.5494,19.5754,19.506,19.5667,87900.0
2011-05-05 11:30:00,22.54,22.61,22.5,22.6,83100.0,19.5667,19.6275,19.532,19.6188,83100.0
2011-05-05 12:00:00,22.6,22.61,22.56,22.59,83600.0,19.6188,19.6275,19.5841,19.6102,83600.0
2011-05-05 12:30:00,22.6,22.6,22.46,22.49,59300.0,19.6188,19.6188,19.4973,19.5233,59300.0
2011-05-05 13:00:00,22.49,22.57,22.48,22.55,25500.0,19.5233,19.5928,19.5147,19.5754,25500.0
2011-05-05 13:30:00,22.54,22.55,22.48,22.51,51500.0,19.5667,19.5754,19.5147,19.5407,51500.0
2011-05-05 14:00:00,22.51,22.53,22.48,22.5,61100.0,19.5407,19.5581,19.5147,19.532,61100.0
2011-05-05 14:30:00,22.5,22.51,22.42,22.42,82800.0,19.532,19.5407,19.4626,19.4626,82800.0
2011-05-05 15:00:00,22.42,22.43,22.28,22.3,237100.0,19.4626,19.4713,19.341,19.3584,237100.0
2011-05-05 15:30:00,22.29,22.37,22.28,22.31,301500.0,19.3497,19.4192,19.341,19.3671,301500.0
2011-05-06 09:30:00,22.6,22.66,22.54,22.59,184200.0,19.6188,19.6709,19.5667,19.6102,184200.0
2011-05-06 10:00:00,22.59,22.59,22.48,22.53,98100.0,19.6102,19.6102,19.5147,19.5581,98100.0
2011-05-06 10:30:00,22.53,22.55,22.48,22.48,68800.0,19.5581,19.5754,19.5147,19.5147,68800.0
2011-05-06 11:00:00,22.49,22.63,22.47,22.6,72000.0,19.5233,19.6449,19.506,19.6188,72000.0
2011-05-06 11:30:00,22.6,22.69,22.6,22.66,76400.0,19.6188,19.697,19.6188,19.6709,76400.0
2011-05-06 12:00:00,22.66,22.69,22.53,22.53,51000.0,19.6709,19.697,19.5581,19.5581,51000.0
2011-05-06 12:30:00,22.52,22.57,22.43,22.46,39800.0,19.5494,19.5928,19.4713,19.4973,39800.0
2011-05-06 13:00:00,22.47,22.54,22.37,22.4,66200.0,19.506,19.5667,19.4192,19.4452,66200.0
2011-05-06 13:30:00,22.42,22.45,22.37,22.38,32600.0,19.4626,19.4886,19.4192,19.4279,32600.0
2011-05-06 14:00:00,22.38,22.46,22.36,22.38,49100.0,19.4279,19.4973,19.4105,19.4279,49100.0
2011-05-06 14:30:00,22.39,22.39,22.21,22.26,157000.0,19.4365,19.4365,19.2803,19.3237,157000.0
2011-05-06 15:00:00,22.26,22.34,22.25,22.31,94800.0,19.3237,19.3931,19.315,19.3671,94800.0
2011-05-06 15:30:00,22.31,22.37,22.28,22.34,463700.0,19.3671,19.4192,19.341,19.3931,463700.0
2011-05-09 09:30:00,22.3,22.43,22.25,22.31,146900.0,19.3584,19.4713,19.315,19.3671,146900.0
2011-05-09 10:00:00,22.31,22.41,22.28,22.33,96400.0,19.3671,19.4539,19.341,19.3844,96400.0
2011-05-09 10:30:00,22.33,22.38,22.27,22.35,101700.0,19.3844,19.4279,19.3324,19.4018,101700.0
2011-05-09 11:00:00,22.35,22.4,22.35,22.37,19500.0,19.4018,19.4452,19.4018,19.4192,19500.0
2011-05-09 11:30:00,22.38,22.4,22.35,22.36,38400.0,19.4279,19.4452,19.4018,19.4105,38400.0
2011-05-09 12:00:00,22.36,22.4,22.35,22.37,65400.0,19.4105,19.4452,19.4018,19.4192,65400.0
2011-05-09 12:30:00,22.37,22.43,22.36,22.4,61100.0,19.4192,19.4713,19.4105,19.4452,61100.0
2011-05-09 13:00:00,22.41,22.43,22.39,22.42,53400.0,19.4539,19.4713,19.4365,19.4626,53400.0
2011-05-09 13:30:00,22.42,22.42,22.4,22.42,16200.0,19.4626,19.4626,19.4452,19.4626,16200.0
2011-05-09 14:00:00,22.41,22.41,22.34,22.35,39100.0,19.4539,19.4539,19.3931,19.4018,39100.0
2011-05-09 14:30:00,22.35,22.37,22.31,22.32,85700.0,19.4018,19.4192,19.3671,19.3758,85700.0
2011-05-09 15:00:00,22.31,22.41,22.31,22.37,100900.0,19.3671,19.4539,19.3671,19.4192,100900.0
2011-05-09 15:30:00,22.37,22.39,22.28,22.32,270100.0,19.4192,19.4365,19.341,19.3758,270100.0
2011-05-10 09:30:00,22.39,22.58,22.37,22.57,51000.0,19.4365,19.6015,19.4192,19.5928,51000.0
2011-05-10 10:00:00,22.57,22.64,22.57,22.58,81600.0,19.5928,19.6536,19.5928,19.6015,81600.0
2011-05-10 10:30:00,22.59,22.64,22.59,22.62,21500.0,19.6102,19.6536,19.6102,19.6362,21500.0
2011-05-10 11:00:00,22.6,22.62,22.53,22.56,40800.0,19.6188,19.6362,19.5581,19.5841,40800.0
2011-05-10 11:30:00,22.57,22.58,22.51,22.52,66000.0,19.5928,19.6015,19.5407,19.5494,66000.0
2011-05-10 12:00:00,22.52,22.53,22.47,22.48,54100.0,19.5494,19.5581,19.506,19.5147,54100.0
2011-05-10 12:30:00,22.49,22.52,22.48,22.5,40500.0,19.5233,19.5494,19.5147,19.532,40500.0
2011-05-10 13:00:00,22.51,22.57,22.5,22.57,31200.0,19.5407,19.5928,19.532,19.5928,31200.0
2011-05-10 13:30:00,22.57,22.61,22.55,22.6,64200.0,19.5928,19.6275,19.5754,19.6188,64200.0
2011-05-10 14:00:00,22.6,22.69,22.59,22.68,74000.0,19.6188,19.697,19.6102,19.6883,74000.0
2011-05-10 14:30:00,22.69,22.81,22.68,22.8,116600.0,19.697,19.8011,19.6883,19.7924,116600.0
2011-05-10 15:00:00,22.8,22.84,22.76,22.82,92500.0,19.7924,19.8272,19.7577,19.8098,92500.0
2011-05-10 15:30:00,22.82,22.84,22.77,22.79,169900.0,19.8098,19.8272,19.7664,19.7838,169900.0
2011-05-11 09:30:00,22.68,22.81,22.68,22.73,83500.0,19.6883,19.8011,19.6883,19.7317,83500.0
2011-05-11 10:00:00,22.73,22.78,22.69,22.73,55700.0,19.7317,19.7751,19.697,19.7317,55700.0
2011-05-11 10:30:00,22.72,22.72,22.61,22.66,24700.0,19.723,19.723,19.6275,19.6709,24700.0
2011-05-11 11:00:00,22.65,22.7,22.65,22.68,24900.0,19.6622,19.7056,19.6622,19.6883,24900.0
2011-05-11 11:30:00,22.69,22.69,22.57,22.6,31000.0,19.697,19.697,19.5928,19.6188,31000.0
2011-05-11 12:00:00,22.59,22.59,22.4,22.46,71900.0,19.6102,19.6102,19.4452,19.4973,71900.0
2011-05-11 12:30:00,22.46,22.53,22.46,22.53,51900.0,19.4973,19.5581,19.4973,19.5581,51900.0
2011-05-11 13:00:00,22.53,22.53,22.48,22.49,41300.0,19.5581,19.5581,19.5147,19.5233,41300.0
2011-05-11 13:30:00,22.49,22.54,22.4,22.49,61100.0,19.5233,19.5667,19.4452,19.5233,61100.0
2011-05-11 14:00:00,22.48,22.5,22.38,22.4,72200.0,19.5147,19.532,19.4279,19.4452,72200.0
2011-05-11 14:30:00,22.4,22.45,22.39,22.41,51800.0,19.4452,19.4886,19.4365,19.4539,51800.0
2011-05-11 15:00:00,22.4,22.48,22.4,22.47,105700.0,19.4452,19.5147,19.4452,19.506,105700.0
2011-05-11 15:30:00,22.47,22.48,22.29,22.37,507600.0,19.506,19.5147,19.3497,19.4192,507600.0
2011-05-12 09:30:00,22.38,22.44,22.24,22.37,132400.0,19.4279,19.4799,19.3063,19.4192,132400.0
2011-05-12 10:00:00,22.38,22.5,22.35,22.42,143000.0,19.4279,19.532,19.4018,19.4626,143000.0
2011-05-12 10:30:00,22.43,22.51,22.3,22.37,84500.0,19.4713,19.5407,19.3584,19.4192,84500.0
2011-05-12 11:00:00,22.37,22.58,22.33,22.56,80500.0,19.4192,19.6015,19.3844,19.5841,80500.0
2011-05-12 11:30:00,22.56,22.65,22.55,22.61,48000.0,19.5841,19.6622,19.5754,19.6275,48000.0
2011-05-12 12:00:00,22.61,22.69,22.6,22.69,31800.0,19.6275,19.697,19.6188,19.697,31800.0
2011-05-12 12:30:00,22.68,22.75,22.68,22.74,60800.0,19.6883,19.749,19.6883,19.7404,60800.0
2011-05-12 13:00:00,22.73,22.78,22.69,22.74,113300.0,19.7317,19.7751,19.697,19.7404,113300.0
2011-05-12 13:30:00,22.74,22.76,22.7,22.74,115000.0,19.7404,19.7577,19.7056,19.7404,115000.0
2011-05-12 14:00:00,22.74,22.81,22.73,22.81,115100.0,19.7404,19.8011,19.7317,19.8011,115100.0
2011-05-12 14:30:00,22.81,22.9,22.81,22.84,155500.0,19.8011,19.8793,19.8011,19.8272,155500.0
2011-05-12 15:00:00,22.83,22.89,22.83,22.87,127200.0,19.8185,19.8706,19.8185,19.8532,127200.0
2011-05-12 15:30:00,22.86,23.0,22.86,22.99,602300.0,19.8445,19.9661,19.8445,19.9574,602300.0
2011-05-13 09:30:00,22.94,23.19,22.88,23.17,425400.0,19.914,20.131,19.8619,20.1136,425400.0
2011-05-13 10:00:00,23.16,23.18,22.95,23.0,189900.0,20.105,20.1223,19.9227,19.9661,189900.0
2011-05-13 10:30:00,22.99,23.05,22.92,22.92,81100.0,19.9574,20.0095,19.8966,19.8966,81100.0
2011-05-13 11:00:00,22.91,22.92,22.74,22.77,85700.0,19.8879,19.8966,19.7404,19.7664,85700.0
2011-05-13 11:30:00,22.77,22.8,22.7,22.7,60500.0,19.7664,19.7924,19.7056,19.7056,60500.0
2011-05-13 12:00:00,22.71,22.75,22.61,22.72,83100.0,19.7143,19.749,19.6275,19.723,83100.0
2011-05-13 12:30:00,22.73,22.74,22.67,22.68,59100.0,19.7317,19.7404,19.6796,19.6883,59100.0
2011-05-13 13:00:00,22.69,22.75,22.68,22.72,36500.0,19.697,19.749,19.6883,19.723,36500.0
2011-05-13 13:30:00,22.72,22.75,22.72,22.74,36800.0,19.723,19.749,19.723,19.7404,36800.0
2011-05-13 14:00:00,22.73,22.83,22.73,22.82,59700.0,19.7317,19.8185,19.7317,19.8098,59700.0
2011-05-13 14:30:00,22.83,22.84,22.77,22.77,59100.0,19.8185,19.8272,19.7664,19.7664,59100.0
2011-05-13 15:00:00,22.78,22.81,22.73,22.74,87900.0,19.7751,19.8011,19.7317,19.7404,87900.0
2011-05-13 15:30:00,22.75,22.75,22.67,22.72,229900.0,19.749,19.749,19.6796,19.723,229900.0
2011-05-16 09:30:00,22.6,22.73,22.54,22.58,110100.0,19.6188,19.7317,19.5667,19.6015,110100.0
2011-05-16 10:00:00,22.58,22.72,22.57,22.67,41600.0,19.6015,19.723,19.5928,19.6796,41600.0
2011-05-16 10:30:00,22.68,22.76,22.68,22.72,80400.0,19.6883,19.7577,19.6883,19.723,80400.0
2011-05-16 11:00:00,22.72,22.81,22.7,22.75,41900.0,19.723,19.8011,19.7056,19.749,41900.0
2011-05-16 11:30:00,22.76,22.78,22.73,22.73,25300.0,19.7577,19.7751,19.7317,19.7317,25300.0
2011-05-16 12:00:00,22.73,22.73,22.66,22.67,24000.0,19.7317,19.7317,19.6709,19.6796,24000.0
2011-05-16 12:30:00,22.66,22.73,22.63,22.64,32500.0,19.6709,19.7317,19.6449,19.6536,32500.0
2011-05-16 13:00:00,22.64,22.67,22.63,22.63,23000.0,19.6536,19.6796,19.6449,19.6449,23000.0
2011-05-16 13:30:00,22.63,22.72,22.63,22.69,45300.0,19.6449,19.723,19.6449,19.697,45300.0
2011-05-16 14:00:00,22.67,22.77,22.67,22.71,75500.0,19.6796,19.7664,19.6796,19.7143,75500.0
2011-05-16 14:30:00,22.71,22.74,22.6,22.61,182400.0,19.7143,19.7404,19.6188,19.6275,182400.0
2011-05-16 15:00:00,22.61,22.69,22.58,22.63,143300.0,19.6275,19.697,19.6015,19.6449,143300.0
2011-05-16 15:30:00,22.63,22.66,22.53,22.53,379400.0,19.6449,19.6709,19.5581,19.5581,379400.0
2011-05-17 09:30:00,22.47,22.59,22.45,22.48,75800.0,19.506,19.6102,19.4886,19.5147,75800.0
2011-05-17 10:00:00,22.48,22.61,22.44,22.59,51300.0,19.5147,19.6275,19.4799,19.6102,51300.0
2011-05-17 10:30:00,22.6,22.61,22.51,22.57,45600.0,19.6188,19.6275,19.5407,19.5928,45600.0
2011-05-17 11:00:00,22.57,22.59,22.43,22.47,100700.0,19.5928,19.6102,19.4713,19.506,100700.0
2011-05-17 11:30:00,22.47,22.5,22.37,22.49,59200.0,19.506,19.532,19.4192,19.5233,59200.0
2011-05-17 12:00:00,22.49,22.57,22.49,22.52,31000.0,19.5233,19.5928,19.5233,19.5494,31000.0
2011-05-17 12:30:00,22.52,22.62,22.5,22.59,84700.0,19.5494,19.6362,19.532,19.6102,84700.0
2011-05-17 13:00:00,22.59,22.68,22.59,22.67,47400.0,19.6102,19.6883,19.6102,19.6796,47400.0
2011-05-17 13:30:00,22.67,22.73,22.65,22.69,78700.0,19.6796,19.7317,19.6622,19.697,78700.0
2011-05-17 14:00:00,22.7,22.77,22.65,22.73,164000.0,19.7056,19.7664,19.6622,19.7317,164000.0
2011-05-17 14:30:00,22.73,22.83,22.71,22.81,254900.0,19.7317,19.8185,19.7143,19.8011,254900.0
2011-05-17 15:00:00,22.81,22.82,22.72,22.75,245200.0,19.8011,19.8098,19.723,19.749,245200.0
2011-05-17 15:30:00,22.74,22.79,22.73,22.77,370300.0,19.7404,19.7838,19.7317,19.7664,370300.0
2011-05-18 09:30:00,22.68,22.74,22.58,22.59,104700.0,19.6883,19.7404,19.6015,19.6102,104700.0
2011-05-18 10:00:00,22.6,22.69,22.56,22.6,79600.0,19.6188,19.697,19.5841,19.6188,79600.0
2011-05-18 10:30:00,22.6,22.73,22.6,22.73,42500.0,19.6188,19.7317,19.6188,19.7317,42500.0
2011-05-18 11:00:00,22.72,22.83,22.72,22.8,48400.0,19.723,19.8185,19.723,19.7924,48400.0
2011-05-18 11:30:00,22.8,22.85,22.79,22.81,43500.0,19.7924,19.8359,19.7838,19.8011,43500.0
2011-05-18 12:00:00,22.82,22.84,22.74,22.8,87000.0,19.8098,19.8272,19.7404,19.7924,87000.0
2011-05-18 12:30:00,22.8,22.87,22.79,22.85,45000.0,19.7924,19.8532,19.7838,19.8359,45000.0
2011-05-18 13:00:00,22.84,22.89,22.8,22.81,50500.0,19.8272,19.8706,19.7924,19.8011,50500.0
2011-05-18 13:30:00,22.81,22.89,22.8,22.89,51800.0,19.8011,19.8706,19.7924,19.8706,51800.0
2011-05-18 14:00:00,22.88,22.92,22.82,22.83,95900.0,19.8619,19.8966,19.8098,19.8185,95900.0
2011-05-18 14:30:00,22.83,22.85,22.77,22.79,113300.0,19.8185,19.8359,19.7664,19.7838,113300.0
2011-05-18 15:00:00,22.79,22.79,22.72,22.77,170800.0,19.7838,19.7838,19.723,19.7664,170800.0
2011-05-18 15:30:00,22.78,22.79,22.71,22.72,410300.0,19.7751,19.7838,19.7143,19.723,410300.0
2011-05-19 09:30:00,22.74,22.75,22.62,22.69,133400.0,19.7404,19.749,19.6362,19.697,133400.0
2011-05-19 10:00:00,22.69,22.69,22.56,22.58,146800.0,19.697,19.697,19.5841,19.6015,146800.0
2011-05-19 10:30:00,22.59,22.59,22.45,22.45,136300.0,19.6102,19.6102,19.4886,19.4886,136300.0
2011-05-19 11:00:00,22.45,22.49,22.44,22.46,132700.0,19.4886,19.5233,19.4799,19.4973,132700.0
2011-05-19 11:30:00,22.46,22.49,22.41,22.41,55500.0,19.4973,19.5233,19.4539,19.4539,55500.0
2011-05-19 12:00:00,22.41,22.46,22.41,22.45,71800.0,19.4539,19.4973,19.4539,19.4886,71800.0
2011-05-19 12:30:00,22.46,22.46,22.38,22.39,346800.0,19.4973,19.4973,19.4279,19.4365,346800.0
2011-05-19 13:00:00,22.39,22.46,22.38,22.39,199500.0,19.4365,19.4973,19.4279,19.4365,199500.0
2011-05-19 13:30:00,22.39,22.39,22.31,22.33,116600.0,19.4365,19.4365,19.3671,19.3844,116600.0
2011-05-19 14:00:00,22.34,22.36,22.27,22.29,164800.0,19.3931,19.4105,19.3324,19.3497,164800.0
2011-05-19 14:30:00,22.29,22.29,22.19,22.21,210500.0,19.3497,19.3497,19.2629,19.2803,210500.0
2011-05-19 15:00:00,22.21,22.29,22.21,22.26,224400.0,19.2803,19.3497,19.2803,19.3237,224400.0
2011-05-19 15:30:00,22.26,22.35,22.26,22.35,502700.0,19.3237,19.4018,19.3237,19.4018,502700.0
2011-05-20 09:30:00,22.28,22.28,21.94,21.96,192600.0,19.341,19.341,19.0459,19.0633,192600.0
2011-05-20 10:00:00,21.96,21.99,21.89,21.93,126400.0,19.0633,19.0893,19.0025,19.0372,126400.0
2011-05-20 10:30:00,21.92,21.92,21.8,21.81,88900.0,19.0285,19.0285,18.9244,18.933,88900.0
2011-05-20 11:00:00,21.81,21.86,21.77,21.77,140200.0,18.933,18.9764,18.8983,18.8983,140200.0
2011-05-20 11:30:00,21.78,21.79,21.72,21.73,140200.0,18.907,18.9157,18.8549,18.8636,140200.0
2011-05-20 12:00:00,21.73,21.85,21.72,21.83,85700.0,18.8636,18.9678,18.8549,18.9504,85700.0
2011-05-20 12:30:00,21.83,21.88,21.81,21.86,125200.0,18.9504,18.9938,18.933,18.9764,125200.0
2011-05-20 13:00:00,21.86,21.93,21.85,21.89,63200.0,18.9764,19.0372,18.9678,19.0025,63200.0
2011-05-20 13:30:00,21.9,21.93,21.84,21.85,83700.0,19.0112,19.0372,18.9591,18.9678,83700.0
2011-05-20 14:00:00,21.85,21.88,21.82,21.83,71600.0,18.9678,18.9938,18.9417,18.9504,71600.0
2011-05-20 14:30:00,21.84,21.9,21.83,21.84,71600.0,18.9591,19.0112,18.9504,18.9591,71600.0
2011-05-20 15:00:00,21.84,21.9,21.8,21.86,128600.0,18.9591,19.0112,18.9244,18.9764,128600.0
2011-05-20 15:30:00,21.86,21.94,21.86,21.87,441000.0,18.9764,19.0459,18.9764,18.9851,441000.0
2011-05-23 09:30:00,21.56,21.64,21.44,21.47,116600.0,18.716,18.7855,18.6118,18.6379,116600.0
2011-05-23 10:00:00,21.47,21.56,21.46,21.5,89400.0,18.6379,18.716,18.6292,18.6639,89400.0
2011-05-23 10:30:00,21.5,21.6,21.5,21.54,61000.0,18.6639,18.7507,18.6639,18.6987,61000.0
2011-05-23 11:00:00,21.55,21.57,21.5,21.54,63500.0,18.7073,18.7247,18.6639,18.6987,63500.0
2011-05-23 11:30:00,21.54,21.54,21.45,21.54,48800.0,18.6987,18.6987,18.6205,18.6987,48800.0
2011-05-23 12:00:00,21.54,21.55,21.49,21.53,65700.0,18.6987,18.7073,18.6553,18.69,65700.0
2011-05-23 12:30:00,21.54,21.58,21.54,21.58,20100.0,18.6987,18.7334,18.6987,18.7334,20100.0
2011-05-23 13:00:00,21.58,21.64,21.57,21.59,47700.0,18.7334,18.7855,18.7247,18.7421,47700.0
2011-05-23 13:30:00,21.59,21.67,21.59,21.65,103200.0,18.7421,18.8115,18.7421,18.7941,103200.0
2011-05-23 14:00:00,21.66,21.73,21.62,21.72,124000.0,18.8028,18.8636,18.7681,18.8549,124000.0
2011-05-23 14:30:00,21.72,21.78,21.72,21.76,82600.0,18.8549,18.907,18.8549,18.8896,82600.0
2011-05-23 15:00:00,21.77,21.79,21.73,21.76,107100.0,18.8983,18.9157,18.8636,18.8896,107100.0
2011-05-23 15:30:00,21.76,21.81,21.74,21.78,269300.0,18.8896,18.933,18.8723,18.907,269300.0
2011-05-24 09:30:00,21.8,21.87,21.63,21.71,98800.0,18.9244,18.9851,18.7768,18.8462,98800.0
2011-05-24 10:00:00,21.72,21.76,21.68,21.72,57300.0,18.8549,18.8896,18.8202,18.8549,57300.0
2011-05-24 10:30:00,21.72,21.79,21.7,21.78,51600.0,18.8549,18.9157,18.8376,18.907,51600.0
2011-05-24 11:00:00,21.78,21.83,21.75,21.75,67300.0,18.907,18.9504,18.881,18.881,67300.0
2011-05-24 11:30:00,21.75,21.79,21.75,21.79,262600.0,18.881,18.9157,18.881,18.9157,262600.0
2011-05-24 12:00:00,21.79,21.8,21.76,21.78,52600.0,18.9157,18.9244,18.8896,18.907,52600.0
2011-05-24 12:30:00,21.78,21.8,21.77,21.8,55200.0,18.907,18.9244,18.8983,18.9244,55200.0
2011-05-24 13:00:00,21.8,21.81,21.77,21.77,47900.0,18.9244,18.933,18.8983,18.8983,47900.0
2011-05-24 13:30:00,21.77,21.8,21.72,21.8,290800.0,18.8983,18.9244,18.8549,18.9244,290800.0
2011-05-24 14:00:00,21.8,21.83,21.78,21.82,54400.0,18.9244,18.9504,18.907,18.9417,54400.0
2011-05-24 14:30:00,21.81,21.83,21.77,21.83,57000.0,18.933,18.9504,18.8983,18.9504,57000.0
2011-05-24 15:00:00,21.83,21.84,21.79,21.82,57900.0,18.9504,18.9591,18.9157,18.9417,57900.0
2011-05-24 15:30:00,21.83,21.83,21.72,21.73,192800.0,18.9504,18.9504,18.8549,18.8636,192800.0
2011-05-25 09:30:00,21.71,21.73,21.55,21.68,148600.0,18.8462,18.8636,18.7073,18.8202,148600.0
2011-05-25 10:00:00,21.68,21.72,21.64,21.68,168900.0,18.8202,18.8549,18.7855,18.8202,168900.0
2011-05-25 10:30:00,21.68,21.72,21.61,21.62,205500.0,18.8202,18.8549,18.7594,18.7681,205500.0
2011-05-25 11:00:00,21.62,21.75,21.6,21.72,143400.0,18.7681,18.881,18.7507,18.8549,143400.0
2011-05-25 11:30:00,21.72,21.87,21.72,21.82,133300.0,18.8549,18.9851,18.8549,18.9417,133300.0
2011-05-25 12:00:00,21.82,21.87,21.8,21.83,68800.0,18.9417,18.9851,18.9244,18.9504,68800.0
2011-05-25 12:30:00,21.82,21.85,21.73,21.78,72900.0,18.9417,18.9678,18.8636,18.907,72900.0
2011-05-25 13:00:00,21.8,21.85,21.77,21.78,84400.0,18.9244,18.9678,18.8983,18.907,84400.0
2011-05-25 13:30:00,21.77,21.84,21.77,21.8,53700.0,18.8983,18.9591,18.8983,18.9244,53700.0
2011-05-25 14:00:00,21.79,21.8,21.75,21.8,63500.0,18.9157,18.9244,18.881,18.9244,63500.0
2011-05-25 14:30:00,21.79,21.81,21.76,21.79,66500.0,18.9157,18.933,18.8896,18.9157,66500.0
2011-05-25 15:00:00,21.78,21.91,21.78,21.9,217600.0,18.907,19.0198,18.907,19.0112,217600.0
2011-05-25 15:30:00,21.91,21.91,21.83,21.85,250700.0,19.0198,19.0198,18.9504,18.9678,250700.0
2011-05-26 09:30:00,21.71,21.76,21.48,21.5,110200.0,18.8462,18.8896,18.6466,18.6639,110200.0
2011-05-26 10:00:00,21.5,21.56,21.42,21.44,126800.0,18.6639,18.716,18.5945,18.6118,126800.0
2011-05-26 10:30:00,21.45,21.49,21.38,21.44,108000.0,18.6205,18.6553,18.5598,18.6118,108000.0
2011-05-26 11:00:00,21.43,21.47,21.4,21.47,127400.0,18.6032,18.6379,18.5771,18.6379,127400.0
2011-05-26 11:30:00,21.47,21.49,21.41,21.43,94600.0,18.6379,18.6553,18.5858,18.6032,94600.0
2011-05-26 12:00:00,21.43,21.51,21.43,21.49,107500.0,18.6032,18.6726,18.6032,18.6553,107500.0
2011-05-26 12:30:00,21.5,21.58,21.45,21.58,107200.0,18.6639,18.7334,18.6205,18.7334,107200.0
2011-05-26 13:00:00,21.58,21.69,21.57,21.64,94900.0,18.7334,18.8289,18.7247,18.7855,94900.0
2011-05-26 13:30:00,21.64,21.64,21.53,21.53,83000.0,18.7855,18.7855,18.69,18.69,83000.0
2011-05-26 14:00:00,21.53,21.56,21.51,21.54,90400.0,18.69,18.716,18.6726,18.6987,90400.0
2011-05-26 14:30:00,21.54,21.6,21.54,21.59,100000.0,18.6987,18.7507,18.6987,18.7421,100000.0
2011-05-26 15:00:00,21.59,21.6,21.5,21.58,105400.0,18.7421,18.7507,18.6639,18.7334,105400.0
2011-05-26 15:30:00,21.58,21.59,21.48,21.52,394700.0,18.7334,18.7421,18.6466,18.6813,394700.0
2011-05-27 09:30:00,21.57,21.68,21.57,21.62,88000.0,18.7247,18.8202,18.7247,18.7681,88000.0
2011-05-27 10:00:00,21.61,21.67,21.56,21.67,110000.0,18.7594,18.8115,18.716,18.8115,110000.0
2011-05-27 10:30:00,21.68,21.71,21.62,21.69,97500.0,18.8202,18.8462,18.7681,18.8289,97500.0
2011-05-27 11:00:00,21.69,21.75,21.68,21.73,82700.0,18.8289,18.881,18.8202,18.8636,82700.0
2011-05-27 11:30:00,21.73,21.79,21.69,21.76,47000.0,18.8636,18.9157,18.8289,18.8896,47000.0
2011-05-27 12:00:00,21.76,21.79,21.74,21.79,52500.0,18.8896,18.9157,18.8723,18.9157,52500.0
2011-05-27 12:30:00,21.78,21.8,21.75,21.77,79600.0,18.907,18.9244,18.881,18.8983,79600.0
2011-05-27 13:00:00,21.76,21.77,21.74,21.75,45300.0,18.8896,18.8983,18.8723,18.881,45300.0
2011-05-27 13:30:00,21.75,21.78,21.74,21.76,46100.0,18.881,18.907,18.8723,18.8896,46100.0
2011-05-27 14:00:00,21.76,21.78,21.74,21.75,62300.0,18.8896,18.907,18.8723,18.881,62300.0
2011-05-27 14:30:00,21.74,21.75,21.7,21.73,104000.0,18.8723,18.881,18.8376,18.8636,104000.0
2011-05-27 15:00:00,21.74,21.77,21.71,21.74,96800.0,18.8723,18.8983,18.8462,18.8723,96800.0
2011-05-27 15:30:00,21.74,21.75,21.67,21.69,376600.0,18.8723,18.881,18.8115,18.8289,376600.0
2011-05-31 09:30:00,21.78,21.89,21.46,21.56,222000.0,18.907,19.0025,18.6292,18.716,222000.0
2011-05-31 10:00:00,21.55,21.59,21.51,21.52,154500.0,18.7073,18.7421,18.6726,18.6813,154500.0
2011-05-31 10:30:00,21.52,21.64,21.48,21.62,124400.0,18.6813,18.7855,18.6466,18.7681,124400.0
2011-05-31 11:00:00,21.62,21.7,21.61,21.69,294200.0,18.7681,18.8376,18.7594,18.8289,294200.0
2011-05-31 11:30:00,21.68,21.8,21.68,21.8,94300.0,18.8202,18.9244,18.8202,18.9244,94300.0
2011-05-31 12:00:00,21.8,21.85,21.75,21.85,109400.0,18.9244,18.9678,18.881,18.9678,109400.0
2011-05-31 12:30:00,21.85,21.88,21.81,21.88,88200.0,18.9678,18.9938,18.933,18.9938,88200.0
2011-05-31 13:00:00,21.87,21.89,21.85,21.89,62300.0,18.9851,19.0025,18.9678,19.0025,62300.0
2011-05-31 13:30:00,21.89,21.9,21.86,21.86,73200.0,19.0025,19.0112,18.9764,18.9764,73200.0
2011-05-31 14:00:00,21.86,21.93,21.86,21.91,165000.0,18.9764,19.0372,18.9764,19.0198,165000.0
2011-05-31 14:30:00,21.92,21.93,21.9,21.92,94000.0,19.0285,19.0372,19.0112,19.0285,94000.0
2011-05-31 15:00:00,21.92,21.93,21.83,21.87,140900.0,19.0285,19.0372,18.9504,18.9851,140900.0
2011-05-31 15:30:00,21.88,21.96,21.83,21.96,415600.0,18.9938,19.0633,18.9504,19.0633,415600.0
2011-06-01 09:30:00,21.77,21.92,21.74,21.87,141700.0,18.8983,19.0285,18.8723,18.9851,141700.0
2011-06-01 10:00:00,21.86,21.94,21.75,21.8,249200.0,18.9764,19.0459,18.881,18.9244,249200.0
2011-06-01 10:30:00,21.8,21.83,21.66,21.72,89400.0,18.9244,18.9504,18.8028,18.8549,89400.0
2011-06-01 11:00:00,21.72,21.76,21.68,21.76,78500.0,18.8549,18.8896,18.8202,18.8896,78500.0
2011-06-01 11:30:00,21.76,21.76,21.7,21.73,61800.0,18.8896,18.8896,18.8376,18.8636,61800.0
2011-06-01 12:00:00,21.73,21.74,21.58,21.63,81100.0,18.8636,18.8723,18.7334,18.7768,81100.0
2011-06-01 12:30:00,21.63,21.67,21.62,21.65,84700.0,18.7768,18.8115,18.7681,18.7941,84700.0
2011-06-01 13:00:00,21.65,21.73,21.65,21.72,146200.0,18.7941,18.8636,18.7941,18.8549,146200.0
2011-06-01 13:30:00,21.72,21.82,21.71,21.82,74000.0,18.8549,18.9417,18.8462,18.9417,74000.0
2011-06-01 14:00:00,21.81,21.81,21.76,21.77,126500.0,18.933,18.933,18.8896,18.8983,126500.0
2011-06-01 14:30:00,21.78,21.78,21.72,21.77,156200.0,18.907,18.907,18.8549,18.8983,156200.0
2011-06-01 15:00:00,21.76,21.78,21.63,21.7,272100.0,18.8896,18.907,18.7768,18.8376,272100.0
2011-06-01 15:30:00,21.71,21.73,21.68,21.71,458200.0,18.8462,18.8636,18.8202,18.8462,458200.0
2011-06-02 09:30:00,21.59,21.64,21.46,21.54,99400.0,18.7421,18.7855,18.6292,18.6987,99400.0
2011-06-02 10:00:00,21.54,21.59,21.43,21.48,73500.0,18.6987,18.7421,18.6032,18.6466,73500.0
2011-06-02 10:30:00,21.48,21.55,21.45,21.48,32100.0,18.6466,18.7073,18.6205,18.6466,32100.0
2011-06-02 11:00:00,21.48,21.55,21.39,21.4,66600.0,18.6466,18.7073,18.5684,18.5771,66600.0
2011-06-02 11:30:00,21.41,21.41,21.34,21.38,81200.0,18.5858,18.5858,18.525,18.5598,81200.0
2011-06-02 12:00:00,21.37,21.37,21.24,21.24,79400.0,18.5511,18.5511,18.4382,18.4382,79400.0
2011-06-02 12:30:00,21.24,21.31,21.18,21.27,65800.0,18.4382,18.499,18.3861,18.4643,65800.0
2011-06-02 13:00:00,21.27,21.3,21.22,21.28,76600.0,18.4643,18.4903,18.4209,18.473,76600.0
2011-06-02 13:30:00,21.27,21.28,21.22,21.27,76800.0,18.4643,18.473,18.4209,18.4643,76800.0
2011-06-02 14:00:00,21.28,21.3,21.21,21.21,88400.0,18.473,18.4903,18.4122,18.4122,88400.0
2011-06-02 14:30:00,21.22,21.26,21.21,21.26,74800.0,18.4209,18.4556,18.4122,18.4556,74800.0
2011-06-02 15:00:00,21.26,21.31,21.23,21.3,94200.0,18.4556,18.499,18.4295,18.4903,94200.0
2011-06-02 15:30:00,21.3,21.31,21.21,21.25,272000.0,18.4903,18.499,18.4122,18.4469,272000.0
2011-06-03 09:30:00,20.97,21.05,20.9,20.94,136200.0,18.2038,18.2733,18.1431,18.1778,136200.0
2011-06-03 10:00:00,20.94,20.99,20.86,20.91,111900.0,18.1778,18.2212,18.1084,18.1518,111900.0
2011-06-03 10:30:00,20.91,20.96,20.82,20.84,198700.0,18.1518,18.1952,18.0736,18.091,198700.0
2011-06-03 11:00:00,20.86,20.93,20.81,20.85,144100.0,18.1084,18.1691,18.065,18.0997,144100.0
2011-06-03 11:30:00,20.85,20.94,20.85,20.92,96900.0,18.0997,18.1778,18.0997,18.1604,96900.0
2011-06-03 12:00:00,20.93,20.96,20.89,20.95,57800.0,18.1691,18.1952,18.1344,18.1865,57800.0
2011-06-03 12:30:00,20.95,20.98,20.89,20.89,79600.0,18.1865,18.2125,18.1344,18.1344,79600.0
2011-06-03 13:00:00,20.89,20.99,20.89,20.95,94100.0,18.1344,18.2212,18.1344,18.1865,94100.0
2011-06-03 13:30:00,20.94,20.97,20.93,20.94,74500.0,18.1778,18.2038,18.1691,18.1778,74500.0
2011-06-03 14:00:00,20.93,20.96,20.91,20.92,118800.0,18.1691,18.1952,18.1518,18.1604,118800.0
2011-06-03 14:30:00,20.91,20.94,20.87,20.87,94600.0,18.1518,18.1778,18.117,18.117,94600.0
2011-06-03 15:00:00,20.87,20.91,20.84,20.88,117500.0,18.117,18.1518,18.091,18.1257,117500.0
2011-06-03 15:30:00,20.87,20.92,20.83,20.88,325400.0,18.117,18.1604,18.0823,18.1257,325400.0
2011-06-06 09:30:00,21.24,21.37,21.01,21.1,231600.0,18.4382,18.5511,18.2386,18.3167,231600.0
2011-06-06 10:00:00,21.11,21.23,21.05,21.22,120700.0,18.3254,18.4295,18.2733,18.4209,120700.0
2011-06-06 10:30:00,21.22,21.24,21.13,21.16,74200.0,18.4209,18.4382,18.3427,18.3688,74200.0
2011-06-06 11:00:00,21.16,21.21,21.14,21.19,73800.0,18.3688,18.4122,18.3514,18.3948,73800.0
2011-06-06 11:30:00,21.19,21.24,21.17,21.23,63400.0,18.3948,18.4382,18.3775,18.4295,63400.0
2011-06-06 12:00:00,21.23,21.27,21.22,21.25,39900.0,18.4295,18.4643,18.4209,18.4469,39900.0
2011-06-06 12:30:00,21.24,21.25,21.14,21.15,35800.0,18.4382,18.4469,18.3514,18.3601,35800.0
2011-06-06 13:00:00,21.14,21.17,21.1,21.11,31200.0,18.3514,18.3775,18.3167,18.3254,31200.0
2011-06-06 13:30:00,21.1,21.11,21.05,21.05,61500.0,18.3167,18.3254,18.2733,18.2733,61500.0
2011-06-06 14:00:00,21.06,21.1,21.05,21.05,38800.0,18.282,18.3167,18.2733,18.2733,38800.0
2011-06-06 14:30:00,21.05,21.07,20.98,20.98,86200.0,18.2733,18.2907,18.2125,18.2125,86200.0
2011-06-06 15:00:00,20.98,21.01,20.9,20.92,99000.0,18.2125,18.2386,18.1431,18.1604,99000.0
2011-06-06 15:30:00,20.92,20.98,20.87,20.87,348500.0,18.1604,18.2125,18.117,18.117,348500.0
2011-06-07 09:30:00,21.48,21.5,21.11,21.11,251800.0,18.6466,18.6639,18.3254,18.3254,251800.0
2011-06-07 10:00:00,21.11,21.32,21.1,21.31,149300.0,18.3254,18.5077,18.3167,18.499,149300.0
2011-06-07 10:30:00,21.32,21.35,21.31,21.35,120500.0,18.5077,18.5337,18.499,18.5337,120500.0
2011-06-07 11:00:00,21.35,21.39,21.33,21.36,95400.0,18.5337,18.5684,18.5164,18.5424,95400.0
2011-06-07 11:30:00,21.35,21.36,21.3,21.35,106000.0,18.5337,18.5424,18.4903,18.5337,106000.0
2011-06-07 12:00:00,21.35,21.39,21.32,21.36,49500.0,18.5337,18.5684,18.5077,18.5424,49500.0
2011-06-07 12:30:00,21.36,21.41,21.32,21.41,76700.0,18.5424,18.5858,18.5077,18.5858,76700.0
2011-06-07 13:00:00,21.4,21.48,21.4,21.44,122400.0,18.5771,18.6466,18.5771,18.6118,122400.0
2011-06-07 13:30:00,21.45,21.48,21.44,21.46,83000.0,18.6205,18.6466,18.6118,18.6292,83000.0
2011-06-07 14:00:00,21.46,21.51,21.45,21.47,109000.0,18.6292,18.6726,18.6205,18.6379,109000.0
2011-06-07 14:30:00,21.47,21.48,21.39,21.42,94500.0,18.6379,18.6466,18.5684,18.5945,94500.0
2011-06-07 15:00:00,21.43,21.46,21.36,21.37,130500.0,18.6032,18.6292,18.5424,18.5511,130500.0
2011-06-07 15:30:00,21.37,21.37,21.22,21.23,412400.0,18.5511,18.5511,18.4209,18.4295,412400.0
2011-06-08 09:30:00,21.15,21.19,21.06,21.06,100700.0,18.3601,18.3948,18.282,18.282,100700.0
2011-06-08 10:00:00,21.06,21.1,21.02,21.07,75800.0,18.282,18.3167,18.2472,18.2907,75800.0
2011-06-08 10:30:00,21.07,21.21,21.04,21.14,94900.0,18.2907,18.4122,18.2646,18.3514,94900.0
2011-06-08 11:00:00,21.13,21.22,21.09,21.09,69300.0,18.3427,18.4209,18.308,18.308,69300.0
2011-06-08 11:30:00,21.1,21.17,21.08,21.16,111700.0,18.3167,18.3775,18.2993,18.3688,111700.0
2011-06-08 12:00:00,21.17,21.2,21.15,21.16,88600.0,18.3775,18.4035,18.3601,18.3688,88600.0
2011-06-08 12:30:00,21.17,21.17,21.12,21.16,107700.0,18.3775,18.3775,18.3341,18.3688,107700.0
2011-06-08 13:00:00,21.16,21.17,21.13,21.15,105200.0,18.3688,18.3775,18.3427,18.3601,105200.0
2011-06-08 13:30:00,21.15,21.16,21.1,21.13,117600.0,18.3601,18.3688,18.3167,18.3427,117600.0
2011-06-08 14:00:00,21.14,21.18,21.1,21.14,137900.0,18.3514,18.3861,18.3167,18.3514,137900.0
2011-06-08 14:30:00,21.14,21.26,21.14,21.23,240600.0,18.3514,18.4556,18.3514,18.4295,240600.0
2011-06-08 15:00:00,21.23,21.24,21.13,21.15,152600.0,18.4295,18.4382,18.3427,18.3601,152600.0
2011-06-08 15:30:00,21.16,21.2,21.12,21.15,320900.0,18.3688,18.4035,18.3341,18.3601,320900.0
2011-06-09 09:30:00,21.28,21.28,21.04,21.15,57400.0,18.473,18.473,18.2646,18.3601,57400.0
2011-06-09 10:00:00,21.15,21.27,21.14,21.22,52600.0,18.3601,18.4643,18.3514,18.4209,52600.0
2011-06-09 10:30:00,21.21,21.3,21.2,21.28,47700.0,18.4122,18.4903,18.4035,18.473,47700.0
2011-06-09 11:00:00,21.28,21.33,21.26,21.32,55800.0,18.473,18.5164,18.4556,18.5077,55800.0
2011-06-09 11:30:00,21.32,21.43,21.3,21.4,86300.0,18.5077,18.6032,18.4903,18.5771,86300.0
2011-06-09 12:00:00,21.4,21.43,21.36,21.39,68700.0,18.5771,18.6032,18.5424,18.5684,68700.0
2011-06-09 12:30:00,21.4,21.42,21.36,21.4,62100.0,18.5771,18.5945,18.5424,18.5771,62100.0
2011-06-09 13:00:00,21.4,21.4,21.36,21.36,70500.0,18.5771,18.5771,18.5424,18.5424,70500.0
2011-06-09 13:30:00,21.37,21.39,21.35,21.38,62600.0,18.5511,18.5684,18.5337,18.5598,62600.0
2011-06-09 14:00:00,21.37,21.42,21.37,21.4,36600.0,18.5511,18.5945,18.5511,18.5771,36600.0
2011-06-09 14:30:00,21.41,21.43,21.38,21.41,249200.0,18.5858,18.6032,18.5598,18.5858,249200.0
2011-06-09 15:00:00,21.41,21.41,21.31,21.31,194100.0,18.5858,18.5858,18.499,18.499,194100.0
2011-06-09 15:30:00,21.31,21.32,21.25,21.25,414500.0,18.499,18.5077,18.4469,18.4469,414500.0
2011-06-10 09:30:00,21.17,21.28,21.02,21.07,150400.0,18.3775,18.473,18.2472,18.2907,150400.0
2011-06-10 10:00:00,21.08,21.18,21.05,21.17,79500.0,18.2993,18.3861,18.2733,18.3775,79500.0
2011-06-10 10:30:00,21.16,21.19,21.1,21.13,127600.0,18.3688,18.3948,18.3167,18.3427,127600.0
2011-06-10 11:00:00,21.12,21.13,21.05,21.08,55500.0,18.3341,18.3427,18.2733,18.2993,55500.0
2011-06-10 11:30:00,21.07,21.12,21.05,21.11,30100.0,18.2907,18.3341,18.2733,18.3254,30100.0
2011-06-10 12:00:00,21.1,21.11,21.05,21.11,49700.0,18.3167,18.3254,18.2733,18.3254,49700.0
2011-06-10 12:30:00,21.11,21.16,21.1,21.13,45500.0,18.3254,18.3688,18.3167,18.3427,45500.0
2011-06-10 13:00:00,21.12,21.13,21.08,21.09,42300.0,18.3341,18.3427,18.2993,18.308,42300.0
2011-06-10 13:30:00,21.08,21.1,21.02,21.04,63800.0,18.2993,18.3167,18.2472,18.2646,63800.0
2011-06-10 14:00:00,21.04,21.17,21.04,21.13,143100.0,18.2646,18.3775,18.2646,18.3427,143100.0
2011-06-10 14:30:00,21.12,21.15,21.03,21.15,80700.0,18.3341,18.3601,18.2559,18.3601,80700.0
2011-06-10 15:00:00,21.15,21.18,21.11,21.13,90200.0,18.3601,18.3861,18.3254,18.3427,90200.0
2011-06-10 15:30:00,21.13,21.14,20.97,21.0,368400.0,18.3427,18.3514,18.2038,18.2299,368400.0
2011-06-13 09:30:00,21.08,21.1,20.89,20.96,164200.0,18.2993,18.3167,18.1344,18.1952,164200.0
2011-06-13 10:00:00,20.96,21.07,20.94,21.05,83900.0,18.1952,18.2907,18.1778,18.2733,83900.0
2011-06-13 10:30:00,21.05,21.09,21.03,21.08,59500.0,18.2733,18.308,18.2559,18.2993,59500.0
2011-06-13 11:00:00,21.07,21.13,21.04,21.12,45300.0,18.2907,18.3427,18.2646,18.3341,45300.0
2011-06-13 11:30:00,21.12,21.13,21.08,21.1,53100.0,18.3341,18.3427,18.2993,18.3167,53100.0
2011-06-13 12:00:00,21.1,21.14,21.08,21.12,66800.0,18.3167,18.3514,18.2993,18.3341,66800.0
2011-06-13 12:30:00,21.13,21.19,21.12,21.13,73300.0,18.3427,18.3948,18.3341,18.3427,73300.0
2011-06-13 13:00:00,21.13,21.18,21.06,21.17,77800.0,18.3427,18.3861,18.282,18.3775,77800.0
2011-06-13 13:30:00,21.16,21.25,21.14,21.23,70900.0,18.3688,18.4469,18.3514,18.4295,70900.0
2011-06-13 14:00:00,21.23,21.28,21.22,21.25,68600.0,18.4295,18.473,18.4209,18.4469,68600.0
2011-06-13 14:30:00,21.24,21.25,21.19,21.21,151500.0,18.4382,18.4469,18.3948,18.4122,151500.0
2011-06-13 15:00:00,21.21,21.26,21.18,21.23,189300.0,18.4122,18.4556,18.3861,18.4295,189300.0
2011-06-13 15:30:00,21.23,21.23,21.16,21.18,276300.0,18.4295,18.4295,18.3688,18.3861,276300.0
2011-06-14 09:30:00,21.36,21.4,21.27,21.33,128200.0,18.5424,18.5771,18.4643,18.5164,128200.0
2011-06-14 10:00:00,21.33,21.36,21.29,21.32,124900.0,18.5164,18.5424,18.4816,18.5077,124900.0
2011-06-14 10:30:00,21.32,21.45,21.32,21.44,97700.0,18.5077,18.6205,18.5077,18.6118,97700.0
2011-06-14 11:00:00,21.45,21.48,21.42,21.43,121900.0,18.6205,18.6466,18.5945,18.6032,121900.0
2011-06-14 11:30:00,21.43,21.48,21.42,21.47,60600.0,18.6032,18.6466,18.5945,18.6379,60600.0
2011-06-14 12:00:00,21.47,21.5,21.47,21.5,71900.0,18.6379,18.6639,18.6379,18.6639,71900.0
2011-06-14 12:30:00,21.49,21.58,21.49,21.57,137500.0,18.6553,18.7334,18.6553,18.7247,137500.0
2011-06-14 13:00:00,21.58,21.61,21.55,21.6,97600.0,18.7334,18.7594,18.7073,18.7507,97600.0
2011-06-14 13:30:00,21.59,21.65,21.59,21.61,128600.0,18.7421,18.7941,18.7421,18.7594,128600.0
2011-06-14 14:00:00,21.61,21.65,21.6,21.65,112100.0,18.7594,18.7941,18.7507,18.7941,112100.0
2011-06-14 14:30:00,21.64,21.66,21.6,21.63,137700.0,18.7855,18.8028,18.7507,18.7768,137700.0
2011-06-14 15:00:00,21.64,21.64,21.59,21.62,198600.0,18.7855,18.7855,18.7421,18.7681,198600.0
2011-06-14 15:30:00,21.62,21.62,21.56,21.59,459100.0,18.7681,18.7681,18.716,18.7421,459100.0
2011-06-15 09:30:00,21.43,21.43,21.24,21.37,98300.0,18.6032,18.6032,18.4382,18.5511,98300.0
2011-06-15 10:00:00,21.36,21.36,21.29,21.29,117700.0,18.5424,18.5424,18.4816,18.4816,117700.0
2011-06-15 10:30:00,21.29,21.39,21.27,21.38,111300.0,18.4816,18.5684,18.4643,18.5598,111300.0
2011-06-15 11:00:00,21.37,21.37,21.3,21.33,98400.0,18.5511,18.5511,18.4903,18.5164,98400.0
2011-06-15 11:30:00,21.34,21.35,21.2,21.26,160000.0,18.525,18.5337,18.4035,18.4556,160000.0
2011-06-15 12:00:00,21.26,21.28,21.07,21.11,122400.0,18.4556,18.473,18.2907,18.3254,122400.0
2011-06-15 12:30:00,21.12,21.16,21.07,21.1,117100.0,18.3341,18.3688,18.2907,18.3167,117100.0
2011-06-15 13:00:00,21.1,21.11,21.03,21.08,95600.0,18.3167,18.3254,18.2559,18.2993,95600.0
2011-06-15 13:30:00,21.09,21.13,21.05,21.11,97000.0,18.308,18.3427,18.2733,18.3254,97000.0
2011-06-15 14:00:00,21.12,21.14,21.08,21.09,243300.0,18.3341,18.3514,18.2993,18.308,243300.0
2011-06-15 14:30:00,21.08,21.12,21.04,21.07,212200.0,18.2993,18.3341,18.2646,18.2907,212200.0
2011-06-15 15:00:00,21.06,21.09,21.0,21.07,247900.0,18.282,18.308,18.2299,18.2907,247900.0
2011-06-15 15:30:00,21.07,21.11,21.04,21.07,427200.0,18.2907,18.3254,18.2646,18.2907,427200.0
2011-06-16 09:30:00,21.1,21.14,20.99,21.1,107800.0,18.3167,18.3514,18.2212,18.3167,107800.0
2011-06-16 10:00:00,21.09,21.1,20.94,21.01,157500.0,18.308,18.3167,18.1778,18.2386,157500.0
2011-06-16 10:30:00,21.01,21.05,20.99,21.0,110000.0,18.2386,18.2733,18.2212,18.2299,110000.0
2011-06-16 11:00:00,21.0,21.07,20.95,21.01,126000.0,18.2299,18.2907,18.1865,18.2386,126000.0
2011-06-16 11:30:00,21.02,21.06,20.95,20.97,116200.0,18.2472,18.282,18.1865,18.2038,116200.0
2011-06-16 12:00:00,20.98,21.04,20.98,21.03,43200.0,18.2125,18.2646,18.2125,18.2559,43200.0
2011-06-16 12:30:00,21.03,21.04,20.99,20.99,45400.0,18.2559,18.2646,18.2212,18.2212,45400.0
2011-06-16 13:00:00,20.99,21.01,20.94,20.94,73300.0,18.2212,18.2386,18.1778,18.1778,73300.0
2011-06-16 13:30:00,20.94,20.96,20.87,20.88,82100.0,18.1778,18.1952,18.117,18.1257,82100.0
2011-06-16 14:00:00,20.87,20.93,20.82,20.85,179400.0,18.117,18.1691,18.0736,18.0997,179400.0
2011-06-16 14:30:00,20.86,20.94,20.84,20.91,161800.0,18.1084,18.1778,18.091,18.1518,161800.0
2011-06-16 15:00:00,20.91,21.01,20.9,21.01,150700.0,18.1518,18.2386,18.1431,18.2386,150700.0
2011-06-16 15:30:00,21.0,21.15,21.0,21.11,526100.0,18.2299,18.3601,18.2299,18.3254,526100.0
2011-06-17 09:30:00,21.24,21.42,21.13,21.25,289000.0,18.4382,18.5945,18.3427,18.4469,289000.0
2011-06-17 10:00:00,21.25,21.29,21.21,21.23,108400.0,18.4469,18.4816,18.4122,18.4295,108400.0
2011-06-17 10:30:00,21.23,21.36,21.23,21.36,82500.0,18.4295,18.5424,18.4295,18.5424,82500.0
2011-06-17 11:00:00,21.35,21.36,21.24,21.25,61400.0,18.5337,18.5424,18.4382,18.4469,61400.0
2011-06-17 11:30:00,21.25,21.3,21.24,21.26,118400.0,18.4469,18.4903,18.4382,18.4556,118400.0
2011-06-17 12:00:00,21.27,21.27,21.17,21.21,90100.0,18.4643,18.4643,18.3775,18.4122,90100.0
2011-06-17 12:30:00,21.21,21.24,21.16,21.2,76800.0,18.4122,18.4382,18.3688,18.4035,76800.0
2011-06-17 13:00:00,21.2,21.21,21.16,21.18,47100.0,18.4035,18.4122,18.3688,18.3861,47100.0
2011-06-17 13:30:00,21.18,21.23,21.18,21.22,56800.0,18.3861,18.4295,18.3861,18.4209,56800.0
2011-06-17 14:00:00,21.21,21.23,21.18,21.22,101800.0,18.4122,18.4295,18.3861,18.4209,101800.0
2011-06-17 14:30:00,21.23,21.23,21.17,21.2,78400.0,18.4295,18.4295,18.3775,18.4035,78400.0
2011-06-17 15:00:00,21.21,21.23,21.09,21.15,171600.0,18.4122,18.4295,18.308,18.3601,171600.0
2011-06-17 15:30:00,21.15,21.17,21.08,21.12,546200.0,18.3601,18.3775,18.2993,18.3341,546200.0
2011-06-20 09:30:00,21.04,21.13,21.01,21.07,130100.0,18.2646,18.3427,18.2386,18.2907,130100.0
2011-06-20 10:00:00,21.08,21.14,21.01,21.14,130500.0,18.2993,18.3514,18.2386,18.3514,130500.0
2011-06-20 10:30:00,21.14,21.21,21.13,21.14,108000.0,18.3514,18.4122,18.3427,18.3514,108000.0
2011-06-20 11:00:00,21.13,21.22,21.13,21.22,52800.0,18.3427,18.4209,18.3427,18.4209,52800.0
2011-06-20 11:30:00,21.21,21.24,21.19,21.23,92100.0,18.4122,18.4382,18.3948,18.4295,92100.0
2011-06-20 12:00:00,21.23,21.26,21.2,21.24,81400.0,18.4295,18.4556,18.4035,18.4382,81400.0
2011-06-20 12:30:00,21.25,21.25,21.18,21.19,76400.0,18.4469,18.4469,18.3861,18.3948,76400.0
2011-06-20 13:00:00,21.19,21.21,21.15,21.21,66300.0,18.3948,18.4122,18.3601,18.4122,66300.0
2011-06-20 13:30:00,21.21,21.25,21.18,21.19,65200.0,18.4122,18.4469,18.3861,18.3948,65200.0
2011-06-20 14:00:00,21.18,21.21,21.16,21.18,81600.0,18.3861,18.4122,18.3688,18.3861,81600.0
2011-06-20 14:30:00,21.17,21.22,21.17,21.19,129600.0,18.3775,18.4209,18.3775,18.3948,129600.0
2011-06-20 15:00:00,21.2,21.21,21.16,21.17,109700.0,18.4035,18.4122,18.3688,18.3775,109700.0
2011-06-20 15:30:00,21.17,21.23,21.17,21.2,408400.0,18.3775,18.4295,18.3775,18.4035,408400.0
2011-06-21 09:30:00,21.33,21.44,21.33,21.43,126700.0,18.5164,18.6118,18.5164,18.6032,126700.0
2011-06-21 10:00:00,21.44,21.47,21.38,21.45,123200.0,18.6118,18.6379,18.5598,18.6205,123200.0
2011-06-21 10:30:00,21.46,21.52,21.44,21.52,98600.0,18.6292,18.6813,18.6118,18.6813,98600.0
2011-06-21 11:00:00,21.51,21.53,21.45,21.5,119300.0,18.6726,18.69,18.6205,18.6639,119300.0
2011-06-21 11:30:00,21.49,21.54,21.49,21.53,92300.0,18.6553,18.6987,18.6553,18.69,92300.0
2011-06-21 12:00:00,21.53,21.55,21.5,21.52,91000.0,18.69,18.7073,18.6639,18.6813,91000.0
2011-06-21 12:30:00,21.51,21.55,21.49,21.54,80600.0,18.6726,18.7073,18.6553,18.6987,80600.0
2011-06-21 13:00:00,21.55,21.56,21.52,21.53,181900.0,18.7073,18.716,18.6813,18.69,181900.0
2011-06-21 13:30:00,21.54,21.6,21.53,21.57,224500.0,18.6987,18.7507,18.69,18.7247,224500.0
2011-06-21 14:00:00,21.56,21.61,21.56,21.61,53700.0,18.716,18.7594,18.716,18.7594,53700.0
2011-06-21 14:30:00,21.6,21.66,21.59,21.66,114700.0,18.7507,18.8028,18.7421,18.8028,114700.0
2011-06-21 15:00:00,21.66,21.66,21.62,21.63,106200.0,18.8028,18.8028,18.7681,18.7768,106200.0
2011-06-21 15:30:00,21.62,21.64,21.54,21.61,313200.0,18.7681,18.7855,18.6987,18.7594,313200.0
2011-06-22 09:30:00,21.52,21.63,21.51,21.57,85200.0,18.6813,18.7768,18.6726,18.7247,85200.0
2011-06-22 10:00:00,21.58,21.6,21.51,21.57,80300.0,18.7334,18.7507,18.6726,18.7247,80300.0
2011-06-22 10:30:00,21.57,21.59,21.52,21.55,135500.0,18.7247,18.7421,18.6813,18.7073,135500.0
2011-06-22 11:00:00,21.54,21.55,21.53,21.54,43100.0,18.6987,18.7073,18.69,18.6987,43100.0
2011-06-22 11:30:00,21.53,21.56,21.53,21.55,67200.0,18.69,18.716,18.69,18.7073,67200.0
2011-06-22 12:00:00,21.54,21.55,21.52,21.55,61100.0,18.6987,18.7073,18.6813,18.7073,61100.0
2011-06-22 12:30:00,21.54,21.61,21.5,21.61,225400.0,18.6987,18.7594,18.6639,18.7594,225400.0
2011-06-22 13:00:00,21.61,21.66,21.6,21.65,212400.0,18.7594,18.8028,18.7507,18.7941,212400.0
2011-06-22 13:30:00,21.64,21.69,21.62,21.63,99000.0,18.7855,18.8289,18.7681,18.7768,99000.0
2011-06-22 14:00:00,21.64,21.69,21.58,21.61,134700.0,18.7855,18.8289,18.7334,18.7594,134700.0
2011-06-22 14:30:00,21.6,21.65,21.58,21.6,105800.0,18.7507,18.7941,18.7334,18.7507,105800.0
2011-06-22 15:00:00,21.59,21.63,21.58,21.59,148500.0,18.7421,18.7768,18.7334,18.7421,148500.0
2011-06-22 15:30:00,21.58,21.62,21.51,21.54,538700.0,18.7334,18.7681,18.6726,18.6987,538700.0
2011-06-23 09:30:00,21.25,21.32,21.13,21.18,91500.0,18.4469,18.5077,18.3427,18.3861,91500.0
2011-06-23 10:00:00,21.18,21.2,21.02,21.07,143600.0,18.3861,18.4035,18.2472,18.2907,143600.0
2011-06-23 10:30:00,21.08,21.08,20.97,21.0,116700.0,18.2993,18.2993,18.2038,18.2299,116700.0
2011-06-23 11:00:00,21.0,21.01,20.94,21.01,90100.0,18.2299,18.2386,18.1778,18.2386,90100.0
2011-06-23 11:30:00,21.0,21.01,20.97,20.98,57700.0,18.2299,18.2386,18.2038,18.2125,57700.0
2011-06-23 12:00:00,20.99,20.99,20.86,20.88,109200.0,18.2212,18.2212,18.1084,18.1257,109200.0
2011-06-23 12:30:00,20.88,20.94,20.85,20.94,91700.0,18.1257,18.1778,18.0997,18.1778,91700.0
2011-06-23 13:00:00,20.94,21.01,20.93,21.0,120500.0,18.1778,18.2386,18.1691,18.2299,120500.0
2011-06-23 13:30:00,21.0,21.0,20.91,20.97,72600.0,18.2299,18.2299,18.1518,18.2038,72600.0
2011-06-23 14:00:00,20.96,20.97,20.88,20.91,97700.0,18.1952,18.2038,18.1257,18.1518,97700.0
2011-06-23 14:30:00,20.91,21.02,20.88,21.01,252800.0,18.1518,18.2472,18.1257,18.2386,252800.0
2011-06-23 15:00:00,21.02,21.03,20.9,20.99,300800.0,18.2472,18.2559,18.1431,18.2212,300800.0
2011-06-23 15:30:00,20.98,21.07,20.93,21.06,590100.0,18.2125,18.2907,18.1691,18.282,590100.0
2011-06-24 09:30:00,21.07,21.18,21.01,21.07,104300.0,18.2907,18.3861,18.2386,18.2907,104300.0
2011-06-24 10:00:00,21.06,21.07,20.87,20.88,77400.0,18.282,18.2907,18.117,18.1257,77400.0
2011-06-24 10:30:00,20.89,21.0,20.87,20.87,64100.0,18.1344,18.2299,18.117,18.117,64100.0
2011-06-24 11:00:00,20.88,20.97,20.87,20.92,87700.0,18.1257,18.2038,18.117,18.1604,87700.0
2011-06-24 11:30:00,20.93,20.94,20.88,20.89,29300.0,18.1691,18.1778,18.1257,18.1344,29300.0
2011-06-24 12:00:00,20.89,20.93,20.88,20.9,34800.0,18.1344,18.1691,18.1257,18.1431,34800.0
2011-06-24 12:30:00,20.89,20.91,20.84,20.89,54500.0,18.1344,18.1518,18.091,18.1344,54500.0
2011-06-24 13:00:00,20.88,20.9,20.83,20.89,42900.0,18.1257,18.1431,18.0823,18.1344,42900.0
2011-06-24 13:30:00,20.9,20.94,20.88,20.92,50600.0,18.1431,18.1778,18.1257,18.1604,50600.0
2011-06-24 14:00:00,20.92,20.94,20.88,20.92,53400.0,18.1604,18.1778,18.1257,18.1604,53400.0
2011-06-24 14:30:00,20.92,20.94,20.87,20.87,61300.0,18.1604,18.1778,18.117,18.117,61300.0
2011-06-24 15:00:00,20.87,20.89,20.81,20.83,88400.0,18.117,18.1344,18.065,18.0823,88400.0
2011-06-24 15:30:00,20.83,20.88,20.79,20.85,310100.0,18.0823,18.1257,18.0476,18.0997,310100.0
2011-06-27 09:30:00,20.8,20.87,20.77,20.77,102100.0,18.0563,18.117,18.0302,18.0302,102100.0
2011-06-27 10:00:00,20.77,20.85,20.76,20.83,73400.0,18.0302,18.0997,18.0215,18.0823,73400.0
2011-06-27 10:30:00,20.84,20.89,20.81,20.87,58000.0,18.091,18.1344,18.065,18.117,58000.0
2011-06-27 11:00:00,20.87,20.88,20.8,20.8,37900.0,18.117,18.1257,18.0563,18.0563,37900.0
2011-06-27 11:30:00,20.8,20.86,20.8,20.84,47800.0,18.0563,18.1084,18.0563,18.091,47800.0
2011-06-27 12:00:00,20.84,20.85,20.8,20.8,37300.0,18.091,18.0997,18.0563,18.0563,37300.0
2011-06-27 12:30:00,20.8,20.81,20.77,20.79,58800.0,18.0563,18.065,18.0302,18.0476,58800.0
2011-06-27 13:00:00,20.78,20.82,20.74,20.77,92700.0,18.0389,18.0736,18.0042,18.0302,92700.0
2011-06-27 13:30:00,20.77,20.81,20.77,20.79,70500.0,18.0302,18.065,18.0302,18.0476,70500.0
2011-06-27 14:00:00,20.79,20.81,20.78,20.8,189900.0,18.0476,18.065,18.0389,18.0563,189900.0
2011-06-27 14:30:00,20.8,20.81,20.78,20.8,219200.0,18.0563,18.065,18.0389,18.0563,219200.0
2011-06-27 15:00:00,20.79,20.84,20.79,20.8,290900.0,18.0476,18.091,18.0476,18.0563,290900.0
2011-06-27 15:30:00,20.8,20.83,20.79,20.79,604200.0,18.0563,18.0823,18.0476,18.0476,604200.0
2011-06-28 09:30:00,20.86,20.91,20.79,20.8,166300.0,18.1084,18.1518,18.0476,18.0563,166300.0
2011-06-28 10:00:00,20.79,20.81,20.73,20.79,273000.0,18.0476,18.065,17.9955,18.0476,273000.0
2011-06-28 10:30:00,20.79,20.81,20.75,20.76,233300.0,18.0476,18.065,18.0129,18.0215,233300.0
2011-06-28 11:00:00,20.76,20.78,20.72,20.75,217600.0,18.0215,18.0389,17.9868,18.0129,217600.0
2011-06-28 11:30:00,20.76,20.8,20.75,20.79,124100.0,18.0215,18.0563,18.0129,18.0476,124100.0
2011-06-28 12:00:00,20.79,20.81,20.78,20.78,72100.0,18.0476,18.065,18.0389,18.0389,72100.0
2011-06-28 12:30:00,20.78,20.81,20.78,20.79,60100.0,18.0389,18.065,18.0389,18.0476,60100.0
2011-06-28 13:00:00,20.8,20.8,20.78,20.79,90900.0,18.0563,18.0563,18.0389,18.0476,90900.0
2011-06-28 13:30:00,20.79,20.8,20.76,20.8,187700.0,18.0476,18.0563,18.0215,18.0563,187700.0
2011-06-28 14:00:00,20.79,20.84,20.78,20.81,203700.0,18.0476,18.091,18.0389,18.065,203700.0
2011-06-28 14:30:00,20.81,20.82,20.8,20.81,146900.0,18.065,18.0736,18.0563,18.065,146900.0
2011-06-28 15:00:00,20.82,20.82,20.78,20.79,253000.0,18.0736,18.0736,18.0389,18.0476,253000.0
2011-06-28 15:30:00,20.8,20.81,20.78,20.79,374900.0,18.0563,18.065,18.0389,18.0476,374900.0
2011-06-29 09:30:00,20.89,20.91,20.72,20.8,217500.0,18.1344,18.1518,17.9868,18.0563,217500.0
2011-06-29 10:00:00,20.8,20.82,20.73,20.8,148400.0,18.0563,18.0736,17.9955,18.0563,148400.0
2011-06-29 10:30:00,20.8,20.83,20.79,20.82,131400.0,18.0563,18.0823,18.0476,18.0736,131400.0
2011-06-29 11:00:00,20.82,20.9,20.81,20.85,135200.0,18.0736,18.1431,18.065,18.0997,135200.0
2011-06-29 11:30:00,20.84,20.93,20.81,20.92,279600.0,18.091,18.1691,18.065,18.1604,279600.0
2011-06-29 12:00:00,20.92,20.99,20.91,20.98,152100.0,18.1604,18.2212,18.1518,18.2125,152100.0
2011-06-29 12:30:00,20.99,21.05,20.97,20.99,166700.0,18.2212,18.2733,18.2038,18.2212,166700.0
2011-06-29 13:00:00,20.99,21.02,20.98,20.99,347800.0,18.2212,18.2472,18.2125,18.2212,347800.0
2011-06-29 13:30:00,21.0,21.01,20.96,21.0,143500.0,18.2299,18.2386,18.1952,18.2299,143500.0
2011-06-29 14:00:00,21.0,21.01,20.93,20.96,211200.0,18.2299,18.2386,18.1691,18.1952,211200.0
2011-06-29 14:30:00,20.96,20.96,20.86,20.95,268000.0,18.1952,18.1952,18.1084,18.1865,268000.0
2011-06-29 15:00:00,20.94,21.0,20.94,20.98,242400.0,18.1778,18.2299,18.1778,18.2125,242400.0
2011-06-29 15:30:00,20.98,20.98,20.91,20.96,571800.0,18.2125,18.2125,18.1518,18.1952,571800.0
2011-06-30 09:30:00,21.15,21.19,20.77,20.78,298500.0,18.3601,18.3948,18.0302,18.0389,298500.0
2011-06-30 10:00:00,20.79,20.98,20.77,20.97,219000.0,18.0476,18.2125,18.0302,18.2038,219000.0
2011-06-30 10:30:00,20.96,20.96,20.56,20.76,322800.0,18.1952,18.1952,17.8479,18.0215,322800.0
2011-06-30 11:00:00,20.76,20.84,20.69,20.7,114500.0,18.0215,18.091,17.9608,17.9695,114500.0
2011-06-30 11:30:00,20.7,20.73,20.57,20.7,166100.0,17.9695,17.9955,17.8566,17.9695,166100.0
2011-06-30 12:00:00,20.7,20.77,20.65,20.7,115100.0,17.9695,18.0302,17.9261,17.9695,115100.0
2011-06-30 12:30:00,20.7,21.03,20.7,21.01,287400.0,17.9695,18.2559,17.9695,18.2386,287400.0
2011-06-30 13:00:00,21.01,21.07,20.93,20.98,183100.0,18.2386,18.2907,18.1691,18.2125,183100.0
2011-06-30 13:30:00,20.98,20.99,20.93,20.96,85300.0,18.2125,18.2212,18.1691,18.1952,85300.0
2011-06-30 14:00:00,20.95,20.96,20.82,20.86,145000.0,18.1865,18.1952,18.0736,18.1084,145000.0
2011-06-30 14:30:00,20.85,20.89,20.85,20.86,93500.0,18.0997,18.1344,18.0997,18.1084,93500.0
2011-06-30 15:00:00,20.86,20.9,20.85,20.87,92600.0,18.1084,18.1431,18.0997,18.117,92600.0
2011-06-30 15:30:00,20.87,20.91,20.82,20.83,480700.0,18.117,18.1518,18.0736,18.0823,480700.0
2011-07-01 09:30:00,20.81,21.25,20.77,21.25,214900.0,18.065,18.4469,18.0302,18.4469,214900.0
2011-07-01 10:00:00,21.25,21.64,21.25,21.56,351800.0,18.4469,18.7855,18.4469,18.716,351800.0
2011-07-01 10:30:00,21.56,21.73,21.56,21.67,217200.0,18.716,18.8636,18.716,18.8115,217200.0
2011-07-01 11:00:00,21.66,21.7,21.64,21.65,158000.0,18.8028,18.8376,18.7855,18.7941,158000.0
2011-07-01 11:30:00,21.65,21.66,21.58,21.59,184000.0,18.7941,18.8028,18.7334,18.7421,184000.0
2011-07-01 12:00:00,21.59,21.59,21.55,21.59,124900.0,18.7421,18.7421,18.7073,18.7421,124900.0
2011-07-01 12:30:00,21.59,21.59,21.53,21.55,69600.0,18.7421,18.7421,18.69,18.7073,69600.0
2011-07-01 13:00:00,21.55,21.6,21.54,21.57,153500.0,18.7073,18.7507,18.6987,18.7247,153500.0
2011-07-01 13:30:00,21.58,21.67,21.56,21.66,106400.0,18.7334,18.8115,18.716,18.8028,106400.0
2011-07-01 14:00:00,21.67,21.77,21.66,21.75,152600.0,18.8115,18.8983,18.8028,18.881,152600.0
2011-07-01 14:30:00,21.75,21.86,21.75,21.85,230700.0,18.881,18.9764,18.881,18.9678,230700.0
2011-07-01 15:00:00,21.86,21.86,21.74,21.78,288500.0,18.9764,18.9764,18.8723,18.907,288500.0
2011-07-01 15:30:00,21.77,21.81,21.7,21.79,484900.0,18.8983,18.933,18.8376,18.9157,484900.0
2011-07-05 09:30:00,21.82,21.89,21.7,21.77,118600.0,18.9417,19.0025,18.8376,18.8983,118600.0
2011-07-05 10:00:00,21.76,21.87,21.71,21.86,143800.0,18.8896,18.9851,18.8462,18.9764,143800.0
2011-07-05 10:30:00,21.86,21.98,21.8,21.81,129900.0,18.9764,19.0806,18.9244,18.933,129900.0
2011-07-05 11:00:00,21.8,21.84,21.78,21.8,103900.0,18.9244,18.9591,18.907,18.9244,103900.0
2011-07-05 11:30:00,21.79,21.82,21.73,21.8,127600.0,18.9157,18.9417,18.8636,18.9244,127600.0
2011-07-05 12:00:00,21.8,21.91,21.8,21.91,81100.0,18.9244,19.0198,18.9244,19.0198,81100.0
2011-07-05 12:30:00,21.9,21.94,21.9,21.91,58300.0,19.0112,19.0459,19.0112,19.0198,58300.0
2011-07-05 13:00:00,21.91,21.93,21.89,21.9,86500.0,19.0198,19.0372,19.0025,19.0112,86500.0
2011-07-05 13:30:00,21.91,22.0,21.9,21.99,133100.0,19.0198,19.098,19.0112,19.0893,133100.0
2011-07-05 14:00:00,21.99,21.99,21.82,21.84,171900.0,19.0893,19.0893,18.9417,18.9591,171900.0
2011-07-05 14:30:00,21.84,21.92,21.83,21.92,114000.0,18.9591,19.0285,18.9504,19.0285,114000.0
2011-07-05 15:00:00,21.92,21.94,21.89,21.9,190000.0,19.0285,19.0459,19.0025,19.0112,190000.0
2011-07-05 15:30:00,21.89,21.91,21.78,21.82,491900.0,19.0025,19.0198,18.907,18.9417,491900.0
2011-07-06 09:30:00,21.82,21.87,21.75,21.78,111500.0,18.9417,18.9851,18.881,18.907,111500.0
2011-07-06 10:00:00,21.78,21.82,21.65,21.72,92400.0,18.907,18.9417,18.7941,18.8549,92400.0
2011-07-06 10:30:00,21.71,21.76,21.68,21.73,87800.0,18.8462,18.8896,18.8202,18.8636,87800.0
2011-07-06 11:00:00,21.74,21.8,21.73,21.74,151100.0,18.8723,18.9244,18.8636,18.8723,151100.0
2011-07-06 11:30:00,21.74,21.8,21.73,21.77,61300.0,18.8723,18.9244,18.8636,18.8983,61300.0
2011-07-06 12:00:00,21.77,21.78,21.73,21.73,25800.0,18.8983,18.907,18.8636,18.8636,25800.0
2011-07-06 12:30:00,21.73,21.74,21.72,21.72,38500.0,18.8636,18.8723,18.8549,18.8549,38500.0
2011-07-06 13:00:00,21.72,21.72,21.65,21.65,67900.0,18.8549,18.8549,18.7941,18.7941,67900.0
2011-07-06 13:30:00,21.65,21.68,21.64,21.66,66600.0,18.7941,18.8202,18.7855,18.8028,66600.0
2011-07-06 14:00:00,21.67,21.67,21.54,21.59,166000.0,18.8115,18.8115,18.6987,18.7421,166000.0
2011-07-06 14:30:00,21.59,21.66,21.55,21.6,102400.0,18.7421,18.8028,18.7073,18.7507,102400.0
2011-07-06 15:00:00,21.6,21.64,21.56,21.58,173400.0,18.7507,18.7855,18.716,18.7334,173400.0
2011-07-06 15:30:00,21.58,21.65,21.52,21.62,541600.0,18.7334,18.7941,18.6813,18.7681,541600.0
2011-07-07 09:30:00,21.9,21.95,21.74,21.91,180200.0,19.0112,19.0546,18.8723,19.0198,180200.0
2011-07-07 10:00:00,21.91,21.93,21.89,21.91,122700.0,19.0198,19.0372,19.0025,19.0198,122700.0
2011-07-07 10:30:00,21.91,21.95,21.89,21.9,74800.0,19.0198,19.0546,19.0025,19.0112,74800.0
2011-07-07 11:00:00,21.9,21.91,21.84,21.84,93000.0,19.0112,19.0198,18.9591,18.9591,93000.0
2011-07-07 11:30:00,21.84,21.86,21.81,21.81,115900.0,18.9591,18.9764,18.933,18.933,115900.0
2011-07-07 12:00:00,21.81,21.88,21.76,21.84,115300.0,18.933,18.9938,18.8896,18.9591,115300.0
2011-07-07 12:30:00,21.84,21.85,21.76,21.77,55700.0,18.9591,18.9678,18.8896,18.8983,55700.0
2011-07-07 13:00:00,21.76,21.82,21.75,21.75,96000.0,18.8896,18.9417,18.881,18.881,96000.0
2011-07-07 13:30:00,21.75,21.75,21.69,21.7,110300.0,18.881,18.881,18.8289,18.8376,110300.0
2011-07-07 14:00:00,21.7,21.78,21.68,21.78,157700.0,18.8376,18.907,18.8202,18.907,157700.0
2011-07-07 14:30:00,21.77,21.81,21.75,21.76,182300.0,18.8983,18.933,18.881,18.8896,182300.0
2011-07-07 15:00:00,21.76,21.79,21.75,21.76,180200.0,18.8896,18.9157,18.881,18.8896,180200.0
2011-07-07 15:30:00,21.77,21.78,21.73,21.78,422100.0,18.8983,18.907,18.8636,18.907,422100.0
2011-07-08 09:30:00,21.5,21.52,21.19,21.23,162600.0,18.6639,18.6813,18.3948,18.4295,162600.0
2011-07-08 10:00:00,21.24,21.36,21.23,21.36,157700.0,18.4382,18.5424,18.4295,18.5424,157700.0
2011-07-08 10:30:00,21.35,21.38,21.29,21.34,121800.0,18.5337,18.5598,18.4816,18.525,121800.0
2011-07-08 11:00:00,21.33,21.41,21.29,21.41,148900.0,18.5164,18.5858,18.4816,18.5858,148900.0
2011-07-08 11:30:00,21.4,21.45,21.37,21.45,79600.0,18.5771,18.6205,18.5511,18.6205,79600.0
2011-07-08 12:00:00,21.44,21.46,21.42,21.43,63600.0,18.6118,18.6292,18.5945,18.6032,63600.0
2011-07-08 12:30:00,21.43,21.46,21.43,21.45,51100.0,18.6032,18.6292,18.6032,18.6205,51100.0
2011-07-08 13:00:00,21.45,21.45,21.4,21.4,139600.0,18.6205,18.6205,18.5771,18.5771,139600.0
2011-07-08 13:30:00,21.41,21.46,21.38,21.39,81000.0,18.5858,18.6292,18.5598,18.5684,81000.0
2011-07-08 14:00:00,21.4,21.43,21.33,21.37,113700.0,18.5771,18.6032,18.5164,18.5511,113700.0
2011-07-08 14:30:00,21.37,21.41,21.3,21.32,132800.0,18.5511,18.5858,18.4903,18.5077,132800.0
2011-07-08 15:00:00,21.32,21.34,21.28,21.28,202200.0,18.5077,18.525,18.473,18.473,202200.0
2011-07-08 15:30:00,21.29,21.42,21.28,21.4,534800.0,18.4816,18.5945,18.473,18.5771,534800.0
2011-07-11 09:30:00,21.12,21.25,21.01,21.15,167200.0,18.3341,18.4469,18.2386,18.3601,167200.0
2011-07-11 10:00:00,21.15,21.15,21.03,21.05,94800.0,18.3601,18.3601,18.2559,18.2733,94800.0
2011-07-11 10:30:00,21.04,21.12,21.04,21.06,70400.0,18.2646,18.3341,18.2646,18.282,70400.0
2011-07-11 11:00:00,21.06,21.08,21.03,21.05,59600.0,18.282,18.2993,18.2559,18.2733,59600.0
2011-07-11 11:30:00,21.05,21.08,21.01,21.06,97300.0,18.2733,18.2993,18.2386,18.282,97300.0
2011-07-11 12:00:00,21.06,21.1,21.06,21.1,68100.0,18.282,18.3167,18.282,18.3167,68100.0
2011-07-11 12:30:00,21.09,21.1,20.96,20.98,47000.0,18.308,18.3167,18.1952,18.2125,47000.0
2011-07-11 13:00:00,20.97,20.98,20.92,20.93,56600.0,18.2038,18.2125,18.1604,18.1691,56600.0
2011-07-11 13:30:00,20.93,20.96,20.9,20.91,99000.0,18.1691,18.1952,18.1431,18.1518,99000.0
2011-07-11 14:00:00,20.9,20.91,20.87,20.89,84200.0,18.1431,18.1518,18.117,18.1344,84200.0
2011-07-11 14:30:00,20.89,20.89,20.82,20.85,102800.0,18.1344,18.1344,18.0736,18.0997,102800.0
2011-07-11 15:00:00,20.85,20.89,20.83,20.89,130100.0,18.0997,18.1344,18.0823,18.1344,130100.0
2011-07-11 15:30:00,20.89,20.9,20.79,20.84,481000.0,18.1344,18.1431,18.0476,18.091,481000.0
2011-07-12 09:30:00,20.82,20.89,20.69,20.88,148200.0,18.0736,18.1344,17.9608,18.1257,148200.0
2011-07-12 10:00:00,20.88,20.96,20.81,20.86,128400.0,18.1257,18.1952,18.065,18.1084,128400.0
2011-07-12 10:30:00,20.85,20.88,20.73,20.74,179500.0,18.0997,18.1257,17.9955,18.0042,179500.0
2011-07-12 11:00:00,20.74,20.78,20.71,20.75,142500.0,18.0042,18.0389,17.9781,18.0129,142500.0
2011-07-12 11:30:00,20.75,20.81,20.74,20.8,77200.0,18.0129,18.065,18.0042,18.0563,77200.0
2011-07-12 12:00:00,20.79,20.85,20.76,20.81,57400.0,18.0476,18.0997,18.0215,18.065,57400.0
2011-07-12 12:30:00,20.8,20.8,20.75,20.77,66900.0,18.0563,18.0563,18.0129,18.0302,66900.0
2011-07-12 13:00:00,20.77,20.79,20.73,20.74,88000.0,18.0302,18.0476,17.9955,18.0042,88000.0
2011-07-12 13:30:00,20.74,20.76,20.71,20.72,96700.0,18.0042,18.0215,17.9781,17.9868,96700.0
2011-07-12 14:00:00,20.71,20.9,20.71,20.82,173300.0,17.9781,18.1431,17.9781,18.0736,173300.0
2011-07-12 14:30:00,20.83,20.83,20.75,20.76,142500.0,18.0823,18.0823,18.0129,18.0215,142500.0
2011-07-12 15:00:00,20.75,20.79,20.71,20.74,189100.0,18.0129,18.0476,17.9781,18.0042,189100.0
2011-07-12 15:30:00,20.73,20.75,20.6,20.63,750500.0,17.9955,18.0129,17.8827,17.9087,750500.0
2011-07-13 09:30:00,20.71,20.75,20.62,20.63,200200.0,17.9781,18.0129,17.9,17.9087,200200.0
2011-07-13 10:00:00,20.63,20.82,20.63,20.78,274100.0,17.9087,18.0736,17.9087,18.0389,274100.0
2011-07-13 10:30:00,20.79,20.87,20.79,20.84,198000.0,18.0476,18.117,18.0476,18.091,198000.0
2011-07-13 11:00:00,20.84,20.87,20.82,20.87,155200.0,18.091,18.117,18.0736,18.117,155200.0
2011-07-13 11:30:00,20.86,20.87,20.83,20.87,105400.0,18.1084,18.117,18.0823,18.117,105400.0
2011-07-13 12:00:00,20.87,20.9,20.85,20.89,145300.0,18.117,18.1431,18.0997,18.1344,145300.0
2011-07-13 12:30:00,20.9,20.9,20.85,20.89,93200.0,18.1431,18.1431,18.0997,18.1344,93200.0
2011-07-13 13:00:00,20.88,20.92,20.87,20.89,118200.0,18.1257,18.1604,18.117,18.1344,118200.0
2011-07-13 13:30:00,20.9,20.93,20.86,20.86,94100.0,18.1431,18.1691,18.1084,18.1084,94100.0
2011-07-13 14:00:00,20.87,20.87,20.75,20.75,109800.0,18.117,18.117,18.0129,18.0129,109800.0
2011-07-13 14:30:00,20.75,20.8,20.69,20.77,224900.0,18.0129,18.0563,17.9608,18.0302,224900.0
2011-07-13 15:00:00,20.76,20.8,20.67,20.7,205200.0,18.0215,18.0563,17.9434,17.9695,205200.0
2011-07-13 15:30:00,20.71,20.72,20.62,20.71,419800.0,17.9781,17.9868,17.9,17.9781,419800.0
2011-07-14 09:30:00,20.71,20.92,20.71,20.88,120100.0,17.9781,18.1604,17.9781,18.1257,120100.0
2011-07-14 10:00:00,20.89,20.91,20.84,20.9,108200.0,18.1344,18.1518,18.091,18.1431,108200.0
2011-07-14 10:30:00,20.9,20.93,20.82,20.83,171700.0,18.1431,18.1691,18.0736,18.0823,171700.0
2011-07-14 11:00:00,20.82,20.84,20.74,20.76,106900.0,18.0736,18.091,18.0042,18.0215,106900.0
2011-07-14 11:30:00,20.75,20.77,20.71,20.71,75100.0,18.0129,18.0302,17.9781,17.9781,75100.0
2011-07-14 12:00:00,20.72,20.73,20.62,20.63,70700.0,17.9868,17.9955,17.9,17.9087,70700.0
2011-07-14 12:30:00,20.63,20.67,20.63,20.66,83000.0,17.9087,17.9434,17.9087,17.9347,83000.0
2011-07-14 13:00:00,20.66,20.67,20.53,20.65,153600.0,17.9347,17.9434,17.8219,17.9261,153600.0
2011-07-14 13:30:00,20.64,20.74,20.64,20.72,200600.0,17.9174,18.0042,17.9174,17.9868,200600.0
2011-07-14 14:00:00,20.72,20.79,20.68,20.72,156600.0,17.9868,18.0476,17.9521,17.9868,156600.0
2011-07-14 14:30:00,20.71,20.72,20.62,20.67,163100.0,17.9781,17.9868,17.9,17.9434,163100.0
2011-07-14 15:00:00,20.68,20.68,20.54,20.58,279100.0,17.9521,17.9521,17.8306,17.8653,279100.0
2011-07-14 15:30:00,20.57,20.63,20.56,20.61,529800.0,17.8566,17.9087,17.8479,17.8913,529800.0
2011-07-15 09:30:00,20.69,20.74,20.63,20.65,165900.0,17.9608,18.0042,17.9087,17.9261,165900.0
2011-07-15 10:00:00,20.68,20.78,20.55,20.61,106300.0,17.9521,18.0389,17.8392,17.8913,106300.0
2011-07-15 10:30:00,20.63,20.69,20.6,20.67,72400.0,17.9087,17.9608,17.8827,17.9434,72400.0
2011-07-15 11:00:00,20.67,20.74,20.65,20.73,88200.0,17.9434,18.0042,17.9261,17.9955,88200.0
2011-07-15 11:30:00,20.73,20.78,20.71,20.75,72400.0,17.9955,18.0389,17.9781,18.0129,72400.0
2011-07-15 12:00:00,20.75,20.85,20.74,20.78,123100.0,18.0129,18.0997,18.0042,18.0389,123100.0
2011-07-15 12:30:00,20.78,20.78,20.69,20.75,70100.0,18.0389,18.0389,17.9608,18.0129,70100.0
2011-07-15 13:00:00,20.75,20.8,20.74,20.78,87200.0,18.0129,18.0563,18.0042,18.0389,87200.0
2011-07-15 13:30:00,20.78,20.78,20.72,20.72,66500.0,18.0389,18.0389,17.9868,17.9868,66500.0
2011-07-15 14:00:00,20.72,20.73,20.67,20.67,67000.0,17.9868,17.9955,17.9434,17.9434,67000.0
2011-07-15 14:30:00,20.67,20.73,20.65,20.67,111800.0,17.9434,17.9955,17.9261,17.9434,111800.0
2011-07-15 15:00:00,20.67,20.77,20.65,20.75,119100.0,17.9434,18.0302,17.9261,18.0129,119100.0
2011-07-15 15:30:00,20.76,20.78,20.72,20.76,315800.0,18.0215,18.0389,17.9868,18.0215,315800.0
2011-07-18 09:30:00,20.61,20.64,20.48,20.52,112000.0,17.8913,17.9174,17.7785,17.8132,112000.0
2011-07-18 10:00:00,20.51,20.52,20.34,20.35,114600.0,17.8045,17.8132,17.6569,17.6656,114600.0
2011-07-18 10:30:00,20.35,20.35,20.25,20.3,107700.0,17.6656,17.6656,17.5788,17.6222,107700.0
2011-07-18 11:00:00,20.31,20.34,20.27,20.3,103000.0,17.6309,17.6569,17.5962,17.6222,103000.0
2011-07-18 11:30:00,20.3,20.32,20.22,20.31,152900.0,17.6222,17.6396,17.5528,17.6309,152900.0
2011-07-18 12:00:00,20.32,20.4,20.31,20.33,246600.0,17.6396,17.709,17.6309,17.6483,246600.0
2011-07-18 12:30:00,20.33,20.36,20.31,20.36,99800.0,17.6483,17.6743,17.6309,17.6743,99800.0
2011-07-18 13:00:00,20.36,20.36,20.31,20.33,52800.0,17.6743,17.6743,17.6309,17.6483,52800.0
2011-07-18 13:30:00,20.34,20.4,20.34,20.38,67400.0,17.6569,17.709,17.6569,17.6917,67400.0
2011-07-18 14:00:00,20.38,20.39,20.34,20.34,86100.0,17.6917,17.7004,17.6569,17.6569,86100.0
2011-07-18 14:30:00,20.34,20.35,20.31,20.34,96300.0,17.6569,17.6656,17.6309,17.6569,96300.0
2011-07-18 15:00:00,20.35,20.37,20.3,20.31,160900.0,17.6656,17.683,17.6222,17.6309,160900.0
2011-07-18 15:30:00,20.32,20.35,20.27,20.33,351900.0,17.6396,17.6656,17.5962,17.6483,351900.0
2011-07-19 09:30:00,20.42,20.7,20.41,20.68,170400.0,17.7264,17.9695,17.7177,17.9521,170400.0
2011-07-19 10:00:00,20.67,20.73,20.67,20.71,83400.0,17.9434,17.9955,17.9434,17.9781,83400.0
2011-07-19 10:30:00,20.71,20.78,20.7,20.76,88900.0,17.9781,18.0389,17.9695,18.0215,88900.0
2011-07-19 11:00:00,20.76,20.77,20.7,20.74,68400.0,18.0215,18.0302,17.9695,18.0042,68400.0
2011-07-19 11:30:00,20.74,20.77,20.68,20.71,91300.0,18.0042,18.0302,17.9521,17.9781,91300.0
2011-07-19 12:00:00,20.7,20.78,20.69,20.77,66700.0,17.9695,18.0389,17.9608,18.0302,66700.0
2011-07-19 12:30:00,20.77,20.8,20.73,20.79,102000.0,18.0302,18.0563,17.9955,18.0476,102000.0
2011-07-19 13:00:00,20.79,20.85,20.75,20.84,78100.0,18.0476,18.0997,18.0129,18.091,78100.0
2011-07-19 13:30:00,20.84,20.96,20.82,20.91,122300.0,18.091,18.1952,18.0736,18.1518,122300.0
2011-07-19 14:00:00,20.91,20.94,20.88,20.94,132800.0,18.1518,18.1778,18.1257,18.1778,132800.0
2011-07-19 14:30:00,20.95,21.02,20.93,21.0,103600.0,18.1865,18.2472,18.1691,18.2299,103600.0
2011-07-19 15:00:00,21.0,21.02,20.91,20.92,217300.0,18.2299,18.2472,18.1518,18.1604,217300.0
2011-07-19 15:30:00,20.92,20.97,20.91,20.95,294300.0,18.1604,18.2038,18.1518,18.1865,294300.0
2011-07-20 09:30:00,20.94,20.98,20.78,20.82,84500.0,18.1778,18.2125,18.0389,18.0736,84500.0
2011-07-20 10:00:00,20.82,20.85,20.71,20.78,108300.0,18.0736,18.0997,17.9781,18.0389,108300.0
2011-07-20 10:30:00,20.77,20.85,20.76,20.84,96000.0,18.0302,18.0997,18.0215,18.091,96000.0
2011-07-20 11:00:00,20.85,20.9,20.82,20.82,74800.0,18.0997,18.1431,18.0736,18.0736,74800.0
2011-07-20 11:30:00,20.83,20.87,20.79,20.79,58800.0,18.0823,18.117,18.0476,18.0476,58800.0
2011-07-20 12:00:00,20.79,20.8,20.76,20.8,52200.0,18.0476,18.0563,18.0215,18.0563,52200.0
2011-07-20 12:30:00,20.8,20.87,20.79,20.86,45600.0,18.0563,18.117,18.0476,18.1084,45600.0
2011-07-20 13:00:00,20.85,20.88,20.83,20.87,56800.0,18.0997,18.1257,18.0823,18.117,56800.0
2011-07-20 13:30:00,20.87,20.94,20.86,20.92,66500.0,18.117,18.1778,18.1084,18.1604,66500.0
2011-07-20 14:00:00,20.91,20.97,20.9,20.97,83400.0,18.1518,18.2038,18.1431,18.2038,83400.0
2011-07-20 14:30:00,20.96,21.0,20.9,20.93,97600.0,18.1952,18.2299,18.1431,18.1691,97600.0
2011-07-20 15:00:00,20.92,20.93,20.83,20.83,92700.0,18.1604,18.1691,18.0823,18.0823,92700.0
2011-07-20 15:30:00,20.83,20.88,20.81,20.85,249100.0,18.0823,18.1257,18.065,18.0997,249100.0
2011-07-21 09:30:00,20.99,21.11,20.97,21.03,73000.0,18.2212,18.3254,18.2038,18.2559,73000.0
2011-07-21 10:00:00,21.03,21.22,21.03,21.22,128500.0,18.2559,18.4209,18.2559,18.4209,128500.0
2011-07-21 10:30:00,21.21,21.25,21.19,21.19,58300.0,18.4122,18.4469,18.3948,18.3948,58300.0
2011-07-21 11:00:00,21.19,21.2,21.14,21.18,91300.0,18.3948,18.4035,18.3514,18.3861,91300.0
2011-07-21 11:30:00,21.18,21.19,21.09,21.19,83200.0,18.3861,18.3948,18.308,18.3948,83200.0
2011-07-21 12:00:00,21.18,21.19,21.16,21.17,39000.0,18.3861,18.3948,18.3688,18.3775,39000.0
2011-07-21 12:30:00,21.18,21.31,21.17,21.31,176800.0,18.3861,18.499,18.3775,18.499,176800.0
2011-07-21 13:00:00,21.31,21.35,21.28,21.34,69800.0,18.499,18.5337,18.473,18.525,69800.0
2011-07-21 13:30:00,21.35,21.35,21.31,21.34,48900.0,18.5337,18.5337,18.499,18.525,48900.0
2011-07-21 14:00:00,21.34,21.34,21.31,21.34,68000.0,18.525,18.525,18.499,18.525,68000.0
2011-07-21 14:30:00,21.34,21.4,21.33,21.38,112000.0,18.525,18.5771,18.5164,18.5598,112000.0
2011-07-21 15:00:00,21.38,21.4,21.33,21.4,118400.0,18.5598,18.5771,18.5164,18.5771,118400.0
2011-07-21 15:30:00,21.39,21.49,21.38,21.47,580700.0,18.5684,18.6553,18.5598,18.6379,580700.0
2011-07-22 09:30:00,21.46,21.53,21.36,21.48,140500.0,18.6292,18.69,18.5424,18.6466,140500.0
2011-07-22 10:00:00,21.47,21.53,21.44,21.5,112000.0,18.6379,18.69,18.6118,18.6639,112000.0
2011-07-22 10:30:00,21.49,21.54,21.45,21.52,83000.0,18.6553,18.6987,18.6205,18.6813,83000.0
2011-07-22 11:00:00,21.52,21.58,21.51,21.52,98800.0,18.6813,18.7334,18.6726,18.6813,98800.0
2011-07-22 11:30:00,21.53,21.56,21.49,21.55,75800.0,18.69,18.716,18.6553,18.7073,75800.0
2011-07-22 12:00:00,21.56,21.6,21.51,21.55,105100.0,18.716,18.7507,18.6726,18.7073,105100.0
2011-07-22 12:30:00,21.55,21.61,21.55,21.59,83600.0,18.7073,18.7594,18.7073,18.7421,83600.0
2011-07-22 13:00:00,21.58,21.6,21.56,21.6,79900.0,18.7334,18.7507,18.716,18.7507,79900.0
2011-07-22 13:30:00,21.6,21.62,21.58,21.6,113900.0,18.7507,18.7681,18.7334,18.7507,113900.0
2011-07-22 14:00:00,21.6,21.61,21.54,21.54,89100.0,18.7507,18.7594,18.6987,18.6987,89100.0
2011-07-22 14:30:00,21.54,21.55,21.5,21.52,77500.0,18.6987,18.7073,18.6639,18.6813,77500.0
2011-07-22 15:00:00,21.52,21.52,21.46,21.47,129200.0,18.6813,18.6813,18.6292,18.6379,129200.0
2011-07-22 15:30:00,21.47,21.49,21.43,21.47,266400.0,18.6379,18.6553,18.6032,18.6379,266400.0
2011-07-25 09:30:00,21.19,21.31,21.17,21.28,86000.0,18.3948,18.499,18.3775,18.473,86000.0
2011-07-25 10:00:00,21.28,21.34,21.25,21.32,88000.0,18.473,18.525,18.4469,18.5077,88000.0
2011-07-25 10:30:00,21.32,21.33,21.23,21.28,69900.0,18.5077,18.5164,18.4295,18.473,69900.0
2011-07-25 11:00:00,21.28,21.35,21.25,21.33,61400.0,18.473,18.5337,18.4469,18.5164,61400.0
2011-07-25 11:30:00,21.33,21.35,21.31,21.34,117500.0,18.5164,18.5337,18.499,18.525,117500.0
2011-07-25 12:00:00,21.35,21.39,21.33,21.38,53600.0,18.5337,18.5684,18.5164,18.5598,53600.0
2011-07-25 12:30:00,21.39,21.44,21.39,21.41,55000.0,18.5684,18.6118,18.5684,18.5858,55000.0
2011-07-25 13:00:00,21.41,21.44,21.39,21.39,39400.0,18.5858,18.6118,18.5684,18.5684,39400.0
2011-07-25 13:30:00,21.39,21.41,21.35,21.35,40300.0,18.5684,18.5858,18.5337,18.5337,40300.0
2011-07-25 14:00:00,21.36,21.39,21.35,21.37,56200.0,18.5424,18.5684,18.5337,18.5511,56200.0
2011-07-25 14:30:00,21.37,21.37,21.31,21.33,130100.0,18.5511,18.5511,18.499,18.5164,130100.0
2011-07-25 15:00:00,21.33,21.33,21.25,21.28,129700.0,18.5164,18.5164,18.4469,18.473,129700.0
2011-07-25 15:30:00,21.28,21.3,21.2,21.21,309800.0,18.473,18.4903,18.4035,18.4122,309800.0
2011-07-26 09:30:00,21.24,21.27,21.02,21.03,96600.0,18.4382,18.4643,18.2472,18.2559,96600.0
2011-07-26 10:00:00,21.03,21.12,20.97,20.97,125200.0,18.2559,18.3341,18.2038,18.2038,125200.0
2011-07-26 10:30:00,20.97,21.13,20.95,21.06,65800.0,18.2038,18.3427,18.1865,18.282,65800.0
2011-07-26 11:00:00,21.06,21.15,21.05,21.13,61700.0,18.282,18.3601,18.2733,18.3427,61700.0
2011-07-26 11:30:00,21.14,21.14,21.04,21.06,34200.0,18.3514,18.3514,18.2646,18.282,34200.0
2011-07-26 12:00:00,21.07,21.11,21.05,21.11,32600.0,18.2907,18.3254,18.2733,18.3254,32600.0
2011-07-26 12:30:00,21.11,21.13,21.07,21.08,31000.0,18.3254,18.3427,18.2907,18.2993,31000.0
2011-07-26 13:00:00,21.08,21.1,21.04,21.07,55100.0,18.2993,18.3167,18.2646,18.2907,55100.0
2011-07-26 13:30:00,21.07,21.08,21.03,21.08,51500.0,18.2907,18.2993,18.2559,18.2993,51500.0
2011-07-26 14:00:00,21.09,21.15,21.08,21.15,48800.0,18.308,18.3601,18.2993,18.3601,48800.0
2011-07-26 14:30:00,21.14,21.16,21.06,21.06,81500.0,18.3514,18.3688,18.282,18.282,81500.0
2011-07-26 15:00:00,21.07,21.09,21.02,21.03,93400.0,18.2907,18.308,18.2472,18.2559,93400.0
2011-07-26 15:30:00,21.03,21.04,20.98,21.0,256400.0,18.2559,18.2646,18.2125,18.2299,256400.0
2011-07-27 09:30:00,20.89,20.93,20.77,20.84,66000.0,18.1344,18.1691,18.0302,18.091,66000.0
2011-07-27 10:00:00,20.84,20.87,20.73,20.75,140000.0,18.091,18.117,17.9955,18.0129,140000.0
2011-07-27 10:30:00,20.75,20.81,20.72,20.81,84400.0,18.0129,18.065,17.9868,18.065,84400.0
2011-07-27 11:00:00,20.8,20.82,20.76,20.79,62900.0,18.0563,18.0736,18.0215,18.0476,62900.0
2011-07-27 11:30:00,20.8,20.82,20.68,20.69,73300.0,18.0563,18.0736,17.9521,17.9608,73300.0
2011-07-27 12:00:00,20.67,20.7,20.6,20.67,66400.0,17.9434,17.9695,17.8827,17.9434,66400.0
2011-07-27 12:30:00,20.67,20.69,20.61,20.61,35900.0,17.9434,17.9608,17.8913,17.8913,35900.0
2011-07-27 13:00:00,20.62,20.66,20.6,20.6,58900.0,17.9,17.9347,17.8827,17.8827,58900.0
2011-07-27 13:30:00,20.6,20.66,20.59,20.64,55500.0,17.8827,17.9347,17.874,17.9174,55500.0
2011-07-27 14:00:00,20.63,20.65,20.55,20.55,80600.0,17.9087,17.9261,17.8392,17.8392,80600.0
2011-07-27 14:30:00,20.55,20.57,20.49,20.52,126200.0,17.8392,17.8566,17.7872,17.8132,126200.0
2011-07-27 15:00:00,20.53,20.57,20.5,20.54,167700.0,17.8219,17.8566,17.7958,17.8306,167700.0
2011-07-27 15:30:00,20.55,20.59,20.44,20.48,526400.0,17.8392,17.874,17.7438,17.7785,526400.0
2011-07-28 09:30:00,20.51,20.62,20.47,20.53,137900.0,17.8045,17.9,17.7698,17.8219,137900.0
2011-07-28 10:00:00,20.53,20.62,20.5,20.56,103200.0,17.8219,17.9,17.7958,17.8479,103200.0
2011-07-28 10:30:00,20.57,20.57,20.52,20.54,95100.0,17.8566,17.8566,17.8132,17.8306,95100.0
2011-07-28 11:00:00,20.54,20.58,20.51,20.58,66400.0,17.8306,17.8653,17.8045,17.8653,66400.0
2011-07-28 11:30:00,20.58,20.58,20.51,20.55,63200.0,17.8653,17.8653,17.8045,17.8392,63200.0
2011-07-28 12:00:00,20.56,20.58,20.5,20.51,57700.0,17.8479,17.8653,17.7958,17.8045,57700.0
2011-07-28 12:30:00,20.51,20.52,20.48,20.51,85000.0,17.8045,17.8132,17.7785,17.8045,85000.0
2011-07-28 13:00:00,20.52,20.53,20.5,20.52,90600.0,17.8132,17.8219,17.7958,17.8132,90600.0
2011-07-28 13:30:00,20.53,20.54,20.5,20.5,81200.0,17.8219,17.8306,17.7958,17.7958,81200.0
2011-07-28 14:00:00,20.51,20.52,20.48,20.49,126800.0,17.8045,17.8132,17.7785,17.7872,126800.0
2011-07-28 14:30:00,20.49,20.55,20.46,20.52,100400.0,17.7872,17.8392,17.7611,17.8132,100400.0
2011-07-28 15:00:00,20.51,20.52,20.5,20.5,143400.0,17.8045,17.8132,17.7958,17.7958,143400.0
2011-07-28 15:30:00,20.5,20.53,20.47,20.49,402300.0,17.7958,17.8219,17.7698,17.7872,402300.0
2011-07-29 09:30:00,20.28,20.41,20.16,20.38,104400.0,17.6049,17.7177,17.5007,17.6917,104400.0
2011-07-29 10:00:00,20.37,20.45,20.32,20.43,117800.0,17.683,17.7524,17.6396,17.7351,117800.0
2011-07-29 10:30:00,20.44,20.58,20.39,20.54,126900.0,17.7438,17.8653,17.7004,17.8306,126900.0
2011-07-29 11:00:00,20.53,20.62,20.5,20.53,59400.0,17.8219,17.9,17.7958,17.8219,59400.0
2011-07-29 11:30:00,20.53,20.55,20.5,20.52,45200.0,17.8219,17.8392,17.7958,17.8132,45200.0
2011-07-29 12:00:00,20.51,20.52,20.46,20.46,90300.0,17.8045,17.8132,17.7611,17.7611,90300.0
2011-07-29 12:30:00,20.47,20.53,20.44,20.51,99300.0,17.7698,17.8219,17.7438,17.8045,99300.0
2011-07-29 13:00:00,20.51,20.53,20.49,20.51,71200.0,17.8045,17.8219,17.7872,17.8045,71200.0
2011-07-29 13:30:00,20.51,20.56,20.51,20.51,76300.0,17.8045,17.8479,17.8045,17.8045,76300.0
2011-07-29 14:00:00,20.52,20.53,20.5,20.5,53000.0,17.8132,17.8219,17.7958,17.7958,53000.0
2011-07-29 14:30:00,20.5,20.53,20.48,20.48,114300.0,17.7958,17.8219,17.7785,17.7785,114300.0
2011-07-29 15:00:00,20.48,20.5,20.44,20.45,147400.0,17.7785,17.7958,17.7438,17.7524,147400.0
2011-07-29 15:30:00,20.46,20.46,20.35,20.38,361900.0,17.7611,17.7611,17.6656,17.6917,361900.0
2011-08-01 09:30:00,20.51,20.55,20.34,20.37,112000.0,17.8045,17.8392,17.6569,17.683,112000.0
2011-08-01 10:00:00,20.37,20.37,20.12,20.29,238400.0,17.683,17.683,17.466,17.6135,238400.0
2011-08-01 10:30:00,20.28,20.32,20.23,20.24,127600.0,17.6049,17.6396,17.5615,17.5701,127600.0
2011-08-01 11:00:00,20.23,20.24,20.15,20.23,93400.0,17.5615,17.5701,17.492,17.5615,93400.0
2011-08-01 11:30:00,20.23,20.23,20.08,20.12,144800.0,17.5615,17.5615,17.4312,17.466,144800.0
2011-08-01 12:00:00,20.12,20.17,20.07,20.1,86800.0,17.466,17.5094,17.4226,17.4486,86800.0
2011-08-01 12:30:00,20.1,20.18,20.1,20.16,78600.0,17.4486,17.5181,17.4486,17.5007,78600.0
2011-08-01 13:00:00,20.15,20.16,20.08,20.13,114500.0,17.492,17.5007,17.4312,17.4746,114500.0
2011-08-01 13:30:00,20.13,20.16,20.12,20.14,75600.0,17.4746,17.5007,17.466,17.4833,75600.0
2011-08-01 14:00:00,20.14,20.14,20.05,20.06,124500.0,17.4833,17.4833,17.4052,17.4139,124500.0
2011-08-01 14:30:00,20.06,20.17,20.06,20.13,184300.0,17.4139,17.5094,17.4139,17.4746,184300.0
2011-08-01 15:00:00,20.13,20.23,20.12,20.2,153300.0,17.4746,17.5615,17.466,17.5354,153300.0
2011-08-01 15:30:00,20.2,20.25,20.15,20.2,347900.0,17.5354,17.5788,17.492,17.5354,347900.0
2011-08-02 09:30:00,20.01,20.16,20.01,20.01,132700.0,17.3705,17.5007,17.3705,17.3705,132700.0
2011-08-02 10:00:00,20.02,20.08,19.9,19.93,174000.0,17.3792,17.4312,17.275,17.301,174000.0
2011-08-02 10:30:00,19.92,19.97,19.84,19.84,158000.0,17.2924,17.3358,17.2229,17.2229,158000.0
2011-08-02 11:00:00,19.84,19.85,19.76,19.8,190900.0,17.2229,17.2316,17.1535,17.1882,190900.0
2011-08-02 11:30:00,19.8,19.8,19.73,19.75,113100.0,17.1882,17.1882,17.1274,17.1448,113100.0
2011-08-02 12:00:00,19.76,19.8,19.73,19.78,92900.0,17.1535,17.1882,17.1274,17.1708,92900.0
2011-08-02 12:30:00,19.79,19.79,19.64,19.68,159500.0,17.1795,17.1795,17.0493,17.084,159500.0
2011-08-02 13:00:00,19.68,19.73,19.68,19.72,150000.0,17.084,17.1274,17.084,17.1187,150000.0
2011-08-02 13:30:00,19.71,19.72,19.57,19.58,190600.0,17.1101,17.1187,16.9885,16.9972,190600.0
2011-08-02 14:00:00,19.58,19.66,19.58,19.63,154900.0,16.9972,17.0666,16.9972,17.0406,154900.0
2011-08-02 14:30:00,19.63,19.8,19.63,19.8,215900.0,17.0406,17.1882,17.0406,17.1882,215900.0
2011-08-02 15:00:00,19.8,19.84,19.69,19.7,317900.0,17.1882,17.2229,17.0927,17.1014,317900.0
2011-08-02 15:30:00,19.7,19.71,19.53,19.56,549700.0,17.1014,17.1101,16.9538,16.9798,549700.0
2011-08-03 09:30:00,19.46,19.54,19.32,19.49,302500.0,16.893,16.9625,16.7715,16.9191,302500.0
2011-08-03 10:00:00,19.5,19.54,19.27,19.41,289500.0,16.9278,16.9625,16.7281,16.8496,289500.0
2011-08-03 10:30:00,19.41,19.42,19.18,19.2,271200.0,16.8496,16.8583,16.65,16.6673,271200.0
2011-08-03 11:00:00,19.21,19.29,19.11,19.11,202500.0,16.676,16.7455,16.5892,16.5892,202500.0
2011-08-03 11:30:00,19.12,19.22,19.12,19.18,146200.0,16.5979,16.6847,16.5979,16.65,146200.0
2011-08-03 12:00:00,19.18,19.19,19.1,19.12,116800.0,16.65,16.6586,16.5805,16.5979,116800.0
2011-08-03 12:30:00,19.11,19.22,19.1,19.21,147200.0,16.5892,16.6847,16.5805,16.676,147200.0
2011-08-03 13:00:00,19.2,19.28,19.16,19.24,188700.0,16.6673,16.7368,16.6326,16.702,188700.0
2011-08-03 13:30:00,19.25,19.43,19.24,19.32,167300.0,16.7107,16.867,16.702,16.7715,167300.0
2011-08-03 14:00:00,19.33,19.42,19.3,19.31,185600.0,16.7802,16.8583,16.7541,16.7628,185600.0
2011-08-03 14:30:00,19.32,19.36,19.28,19.35,167300.0,16.7715,16.8062,16.7368,16.7975,167300.0
2011-08-03 15:00:00,19.34,19.48,19.31,19.44,299800.0,16.7889,16.9104,16.7628,16.8757,299800.0
2011-08-03 15:30:00,19.44,19.51,19.41,19.47,574900.0,16.8757,16.9364,16.8496,16.9017,574900.0
2011-08-04 09:30:00,19.19,19.25,19.07,19.22,338600.0,16.6586,16.7107,16.5545,16.6847,338600.0
2011-08-04 10:00:00,19.23,19.25,19.07,19.11,236200.0,16.6934,16.7107,16.5545,16.5892,236200.0
2011-08-04 10:30:00,19.1,19.16,18.97,19.0,245400.0,16.5805,16.6326,16.4677,16.4937,245400.0
2011-08-04 11:00:00,19.0,19.09,18.94,18.95,166300.0,16.4937,16.5718,16.4416,16.4503,166300.0
2011-08-04 11:30:00,18.95,18.98,18.72,18.85,219100.0,16.4503,16.4763,16.2506,16.3635,219100.0
2011-08-04 12:00:00,18.85,18.94,18.83,18.9,201600.0,16.3635,16.4416,16.3461,16.4069,201600.0
2011-08-04 12:30:00,18.9,18.95,18.85,18.87,144400.0,16.4069,16.4503,16.3635,16.3809,144400.0
2011-08-04 13:00:00,18.86,18.88,18.77,18.81,201700.0,16.3722,16.3895,16.294,16.3288,201700.0
2011-08-04 13:30:00,18.81,18.81,18.59,18.62,255100.0,16.3288,16.3288,16.1378,16.1638,255100.0
2011-08-04 14:00:00,18.62,18.63,18.4,18.43,306000.0,16.1638,16.1725,15.9729,15.9989,306000.0
2011-08-04 14:30:00,18.44,18.58,18.41,18.54,274800.0,16.0076,16.1291,15.9815,16.0944,274800.0
2011-08-04 15:00:00,18.53,18.61,18.35,18.35,394000.0,16.0857,16.1552,15.9294,15.9294,394000.0
2011-08-04 15:30:00,18.35,18.37,18.15,18.16,1014100.0,15.9294,15.9468,15.7558,15.7645,1014100.0
2011-08-05 09:30:00,18.42,18.45,18.11,18.17,320700.0,15.9902,16.0163,15.7211,15.7732,320700.0
2011-08-05 10:00:00,18.16,18.33,18.09,18.29,437400.0,15.7645,15.9121,15.7037,15.8774,437400.0
2011-08-05 10:30:00,18.29,18.3,18.07,18.12,281100.0,15.8774,15.886,15.6864,15.7298,281100.0
2011-08-05 11:00:00,18.13,18.13,17.86,17.96,238500.0,15.7385,15.7385,15.5041,15.5909,238500.0
2011-08-05 11:30:00,17.95,18.03,17.78,17.82,315600.0,15.5822,15.6517,15.4346,15.4694,315600.0
2011-08-05 12:00:00,17.81,18.08,17.77,17.95,352400.0,15.4607,15.6951,15.426,15.5822,352400.0
2011-08-05 12:30:00,17.96,18.42,17.92,18.35,329100.0,15.5909,15.9902,15.5562,15.9294,329100.0
2011-08-05 13:00:00,18.34,18.41,18.21,18.37,247800.0,15.9208,15.9815,15.8079,15.9468,247800.0
2011-08-05 13:30:00,18.37,18.46,18.23,18.39,248100.0,15.9468,16.0249,15.8253,15.9642,248100.0
2011-08-05 14:00:00,18.39,18.41,18.26,18.34,213800.0,15.9642,15.9815,15.8513,15.9208,213800.0
2011-08-05 14:30:00,18.33,18.45,18.32,18.38,296200.0,15.9121,16.0163,15.9034,15.9555,296200.0
2011-08-05 15:00:00,18.39,18.43,18.16,18.22,401100.0,15.9642,15.9989,15.7645,15.8166,401100.0
2011-08-05 15:30:00,18.22,18.4,18.22,18.36,831700.0,15.8166,15.9729,15.8166,15.9381,831700.0
2011-08-08 09:30:00,18.08,18.14,17.8,17.89,422300.0,15.6951,15.7472,15.452,15.5301,422300.0
2011-08-08 10:00:00,17.89,17.97,17.51,17.54,396800.0,15.5301,15.5996,15.2003,15.2263,396800.0
2011-08-08 10:30:00,17.55,17.59,17.43,17.44,432800.0,15.235,15.2697,15.1308,15.1395,432800.0
2011-08-08 11:00:00,17.43,17.76,17.42,17.61,348800.0,15.1308,15.4173,15.1221,15.2871,348800.0
2011-08-08 11:30:00,17.6,17.61,17.43,17.5,241500.0,15.2784,15.2871,15.1308,15.1916,241500.0
2011-08-08 12:00:00,17.49,17.52,17.31,17.33,273000.0,15.1829,15.2089,15.0266,15.044,273000.0
2011-08-08 12:30:00,17.33,17.45,17.3,17.38,193800.0,15.044,15.1482,15.018,15.0874,193800.0
2011-08-08 13:00:00,17.38,17.41,17.2,17.29,190300.0,15.0874,15.1134,14.9311,15.0093,190300.0
2011-08-08 13:30:00,17.29,17.29,17.01,17.02,293800.0,15.0093,15.0093,14.7662,14.7749,293800.0
2011-08-08 14:00:00,17.03,17.05,16.53,16.69,460900.0,14.7836,14.8009,14.3495,14.4884,460900.0
2011-08-08 14:30:00,16.68,16.85,16.62,16.72,370000.0,14.4797,14.6273,14.4277,14.5145,370000.0
2011-08-08 15:00:00,16.71,17.16,16.7,16.96,532600.0,14.5058,14.8964,14.4971,14.7228,532600.0
2011-08-08 15:30:00,16.96,17.0,16.64,16.64,1108100.0,14.7228,14.7575,14.445,14.445,1108100.0
2011-08-09 09:30:00,16.86,16.92,16.42,16.78,327900.0,14.636,14.6881,14.254,14.5665,327900.0
2011-08-09 10:00:00,16.79,16.93,16.71,16.93,354400.0,14.5752,14.6968,14.5058,14.6968,354400.0
2011-08-09 10:30:00,16.94,17.2,16.89,17.1,500600.0,14.7054,14.9311,14.662,14.8443,500600.0
2011-08-09 11:00:00,17.1,17.19,17.02,17.19,308400.0,14.8443,14.9225,14.7749,14.9225,308400.0
2011-08-09 11:30:00,17.18,17.33,17.11,17.3,225300.0,14.9138,15.044,14.853,15.018,225300.0
2011-08-09 12:00:00,17.3,17.43,17.3,17.42,237600.0,15.018,15.1308,15.018,15.1221,237600.0
2011-08-09 12:30:00,17.43,17.53,17.42,17.51,281700.0,15.1308,15.2176,15.1221,15.2003,281700.0
2011-08-09 13:00:00,17.5,17.68,17.48,17.61,414500.0,15.1916,15.3478,15.1742,15.2871,414500.0
2011-08-09 13:30:00,17.62,17.7,17.59,17.68,391800.0,15.2957,15.3652,15.2697,15.3478,391800.0
2011-08-09 14:00:00,17.68,17.76,17.29,17.55,502300.0,15.3478,15.4173,15.0093,15.235,502300.0
2011-08-09 14:30:00,17.55,17.55,17.06,17.25,674400.0,15.235,15.235,14.8096,14.9746,674400.0
2011-08-09 15:00:00,17.24,17.88,17.16,17.84,564000.0,14.9659,15.5214,14.8964,15.4867,564000.0
2011-08-09 15:30:00,17.83,18.18,17.68,18.18,1194700.0,15.478,15.7819,15.3478,15.7819,1194700.0
2011-08-10 09:30:00,17.81,17.98,17.75,17.79,408200.0,15.4607,15.6083,15.4086,15.4433,408200.0
2011-08-10 10:00:00,17.79,17.89,17.5,17.65,390900.0,15.4433,15.5301,15.1916,15.3218,390900.0
2011-08-10 10:30:00,17.65,17.84,17.45,17.6,443300.0,15.3218,15.4867,15.1482,15.2784,443300.0
2011-08-10 11:00:00,17.6,17.75,17.48,17.56,355000.0,15.2784,15.4086,15.1742,15.2437,355000.0
2011-08-10 11:30:00,17.55,17.77,17.49,17.74,285000.0,15.235,15.426,15.1829,15.3999,285000.0
2011-08-10 12:00:00,17.74,17.89,17.69,17.82,391200.0,15.3999,15.5301,15.3565,15.4694,391200.0
2011-08-10 12:30:00,17.82,17.95,17.71,17.92,297200.0,15.4694,15.5822,15.3739,15.5562,297200.0
2011-08-10 13:00:00,17.92,17.96,17.78,17.87,261600.0,15.5562,15.5909,15.4346,15.5128,261600.0
2011-08-10 13:30:00,17.87,18.09,17.85,18.05,272100.0,15.5128,15.7037,15.4954,15.669,272100.0
2011-08-10 14:00:00,18.05,18.27,18.0,18.16,317600.0,15.669,15.86,15.6256,15.7645,317600.0
2011-08-10 14:30:00,18.16,18.18,17.93,17.94,306600.0,15.7645,15.7819,15.5649,15.5735,306600.0
2011-08-10 15:00:00,17.93,17.98,17.78,17.84,468400.0,15.5649,15.6083,15.4346,15.4867,468400.0
2011-08-10 15:30:00,17.84,17.91,17.59,17.61,790800.0,15.4867,15.5475,15.2697,15.2871,790800.0
2011-08-11 09:30:00,17.68,17.85,17.5,17.61,389200.0,15.3478,15.4954,15.1916,15.2871,389200.0
2011-08-11 10:00:00,17.62,17.96,17.6,17.87,331600.0,15.2957,15.5909,15.2784,15.5128,331600.0
2011-08-11 10:30:00,17.87,18.18,17.86,18.05,280500.0,15.5128,15.7819,15.5041,15.669,280500.0
2011-08-11 11:00:00,18.05,18.12,17.96,18.05,164700.0,15.669,15.7298,15.5909,15.669,164700.0
2011-08-11 11:30:00,18.05,18.17,17.96,18.06,164200.0,15.669,15.7732,15.5909,15.6777,164200.0
2011-08-11 12:00:00,18.07,18.14,18.03,18.04,149400.0,15.6864,15.7472,15.6517,15.6603,149400.0
2011-08-11 12:30:00,18.04,18.39,18.04,18.34,164400.0,15.6603,15.9642,15.6603,15.9208,164400.0
2011-08-11 13:00:00,18.33,18.37,18.23,18.35,269600.0,15.9121,15.9468,15.8253,15.9294,269600.0
2011-08-11 13:30:00,18.35,18.39,18.19,18.32,173000.0,15.9294,15.9642,15.7906,15.9034,173000.0
2011-08-11 14:00:00,18.32,18.49,18.3,18.45,155400.0,15.9034,16.051,15.886,16.0163,155400.0
2011-08-11 14:30:00,18.46,18.52,18.35,18.49,198600.0,16.0249,16.077,15.9294,16.051,198600.0
2011-08-11 15:00:00,18.5,18.61,18.48,18.55,248900.0,16.0597,16.1552,16.0423,16.1031,248900.0
2011-08-11 15:30:00,18.56,18.74,18.47,18.48,772800.0,16.1117,16.268,16.0336,16.0423,772800.0
2011-08-12 09:30:00,18.68,18.92,18.52,18.63,181700.0,16.2159,16.4243,16.077,16.1725,181700.0
2011-08-12 10:00:00,18.64,18.78,18.5,18.73,224700.0,16.1812,16.3027,16.0597,16.2593,224700.0
2011-08-12 10:30:00,18.74,18.78,18.57,18.61,311000.0,16.268,16.3027,16.1204,16.1552,311000.0
2011-08-12 11:00:00,18.6,18.89,18.6,18.84,193900.0,16.1465,16.3982,16.1465,16.3548,193900.0
2011-08-12 11:30:00,18.84,19.06,18.81,18.98,160800.0,16.3548,16.5458,16.3288,16.4763,160800.0
2011-08-12 12:00:00,18.98,19.01,18.82,18.85,142600.0,16.4763,16.5024,16.3375,16.3635,142600.0
2011-08-12 12:30:00,18.85,18.85,18.75,18.84,156800.0,16.3635,16.3635,16.2767,16.3548,156800.0
2011-08-12 13:00:00,18.84,18.91,18.82,18.9,94400.0,16.3548,16.4156,16.3375,16.4069,94400.0
2011-08-12 13:30:00,18.91,19.01,18.88,18.98,102900.0,16.4156,16.5024,16.3895,16.4763,102900.0
2011-08-12 14:00:00,18.98,19.02,18.83,18.91,159800.0,16.4763,16.5111,16.3461,16.4156,159800.0
2011-08-12 14:30:00,18.91,18.99,18.86,18.97,176400.0,16.4156,16.485,16.3722,16.4677,176400.0
2011-08-12 15:00:00,18.97,19.01,18.9,18.92,194400.0,16.4677,16.5024,16.4069,16.4243,194400.0
2011-08-12 15:30:00,18.93,18.94,18.82,18.88,489700.0,16.4329,16.4416,16.3375,16.3895,489700.0
2011-08-15 09:30:00,19.05,19.11,18.98,19.09,150900.0,16.5371,16.5892,16.4763,16.5718,150900.0
2011-08-15 10:00:00,19.1,19.24,19.08,19.21,181500.0,16.5805,16.702,16.5632,16.676,181500.0
2011-08-15 10:30:00,19.22,19.24,19.08,19.08,121800.0,16.6847,16.702,16.5632,16.5632,121800.0
2011-08-15 11:00:00,19.08,19.16,19.0,19.06,104300.0,16.5632,16.6326,16.4937,16.5458,104300.0
2011-08-15 11:30:00,19.06,19.09,19.0,19.04,89000.0,16.5458,16.5718,16.4937,16.5284,89000.0
2011-08-15 12:00:00,19.05,19.14,19.05,19.13,80100.0,16.5371,16.6152,16.5371,16.6066,80100.0
2011-08-15 12:30:00,19.13,19.21,19.09,19.16,77100.0,16.6066,16.676,16.5718,16.6326,77100.0
2011-08-15 13:00:00,19.16,19.23,19.13,19.15,113000.0,16.6326,16.6934,16.6066,16.6239,113000.0
2011-08-15 13:30:00,19.15,19.17,19.11,19.16,90400.0,16.6239,16.6413,16.5892,16.6326,90400.0
2011-08-15 14:00:00,19.15,19.19,19.13,19.16,116800.0,16.6239,16.6586,16.6066,16.6326,116800.0
2011-08-15 14:30:00,19.17,19.19,19.1,19.16,208300.0,16.6413,16.6586,16.5805,16.6326,208300.0
2011-08-15 15:00:00,19.17,19.27,19.16,19.2,211200.0,16.6413,16.7281,16.6326,16.6673,211200.0
2011-08-15 15:30:00,19.2,19.29,19.18,19.24,462000.0,16.6673,16.7455,16.65,16.702,462000.0
2011-08-16 09:30:00,19.37,19.41,19.16,19.19,270700.0,16.8149,16.8496,16.6326,16.6586,270700.0
2011-08-16 10:00:00,19.19,19.32,19.18,19.29,166600.0,16.6586,16.7715,16.65,16.7455,166600.0
2011-08-16 10:30:00,19.3,19.41,19.22,19.4,98800.0,16.7541,16.8496,16.6847,16.8409,98800.0
2011-08-16 11:00:00,19.41,19.41,19.26,19.32,95800.0,16.8496,16.8496,16.7194,16.7715,95800.0
2011-08-16 11:30:00,19.32,19.45,19.32,19.42,103700.0,16.7715,16.8843,16.7715,16.8583,103700.0
2011-08-16 12:00:00,19.43,19.46,19.25,19.25,300400.0,16.867,16.893,16.7107,16.7107,300400.0
2011-08-16 12:30:00,19.25,19.32,19.14,19.15,118400.0,16.7107,16.7715,16.6152,16.6239,118400.0
2011-08-16 13:00:00,19.15,19.15,19.02,19.09,112200.0,16.6239,16.6239,16.5111,16.5718,112200.0
2011-08-16 13:30:00,19.09,19.26,19.05,19.22,153700.0,16.5718,16.7194,16.5371,16.6847,153700.0
2011-08-16 14:00:00,19.23,19.32,19.23,19.26,136600.0,16.6934,16.7715,16.6934,16.7194,136600.0
2011-08-16 14:30:00,19.26,19.27,19.18,19.21,141500.0,16.7194,16.7281,16.65,16.676,141500.0
2011-08-16 15:00:00,19.21,19.42,19.21,19.42,201800.0,16.676,16.8583,16.676,16.8583,201800.0
2011-08-16 15:30:00,19.42,19.44,19.28,19.33,362900.0,16.8583,16.8757,16.7368,16.7802,362900.0
2011-08-17 09:30:00,19.43,19.74,19.42,19.69,179400.0,16.867,17.1361,16.8583,17.0927,179400.0
2011-08-17 10:00:00,19.68,19.69,19.51,19.57,126800.0,17.084,17.0927,16.9364,16.9885,126800.0
2011-08-17 10:30:00,19.57,19.57,19.43,19.43,99500.0,16.9885,16.9885,16.867,16.867,99500.0
2011-08-17 11:00:00,19.43,19.46,19.38,19.41,107800.0,16.867,16.893,16.8236,16.8496,107800.0
2011-08-17 11:30:00,19.41,19.45,19.27,19.31,115000.0,16.8496,16.8843,16.7281,16.7628,115000.0
2011-08-17 12:00:00,19.31,19.32,19.18,19.27,86300.0,16.7628,16.7715,16.65,16.7281,86300.0
2011-08-17 12:30:00,19.27,19.31,19.14,19.18,74600.0,16.7281,16.7628,16.6152,16.65,74600.0
2011-08-17 13:00:00,19.18,19.19,19.07,19.1,180900.0,16.65,16.6586,16.5545,16.5805,180900.0
2011-08-17 13:30:00,19.11,19.14,19.03,19.1,127900.0,16.5892,16.6152,16.5198,16.5805,127900.0
2011-08-17 14:00:00,19.11,19.14,19.06,19.06,122600.0,16.5892,16.6152,16.5458,16.5458,122600.0
2011-08-17 14:30:00,19.06,19.12,19.05,19.12,111200.0,16.5458,16.5979,16.5371,16.5979,111200.0
2011-08-17 15:00:00,19.12,19.2,19.08,19.18,188800.0,16.5979,16.6673,16.5632,16.65,188800.0
2011-08-17 15:30:00,19.17,19.21,19.12,19.16,378400.0,16.6413,16.676,16.5979,16.6326,378400.0
2011-08-18 09:30:00,18.72,18.88,18.55,18.81,237800.0,16.2506,16.3895,16.1031,16.3288,237800.0
2011-08-18 10:00:00,18.81,18.81,18.2,18.62,413900.0,16.3288,16.3288,15.7992,16.1638,413900.0
2011-08-18 10:30:00,18.63,18.68,18.46,18.65,151800.0,16.1725,16.2159,16.0249,16.1899,151800.0
2011-08-18 11:00:00,18.65,18.67,18.5,18.63,107800.0,16.1899,16.2072,16.0597,16.1725,107800.0
2011-08-18 11:30:00,18.64,18.78,18.64,18.76,126200.0,16.1812,16.3027,16.1812,16.2854,126200.0
2011-08-18 12:00:00,18.77,18.77,18.66,18.68,139000.0,16.294,16.294,16.1986,16.2159,139000.0
2011-08-18 12:30:00,18.69,18.86,18.66,18.85,140900.0,16.2246,16.3722,16.1986,16.3635,140900.0
2011-08-18 13:00:00,18.86,18.99,18.76,18.99,291400.0,16.3722,16.485,16.2854,16.485,291400.0
2011-08-18 13:30:00,18.99,18.99,18.82,18.88,247100.0,16.485,16.485,16.3375,16.3895,247100.0
2011-08-18 14:00:00,18.88,19.0,18.88,18.96,303100.0,16.3895,16.4937,16.3895,16.459,303100.0
2011-08-18 14:30:00,18.96,19.05,18.89,18.89,230200.0,16.459,16.5371,16.3982,16.3982,230200.0
2011-08-18 15:00:00,18.89,19.0,18.8,19.0,304200.0,16.3982,16.4937,16.3201,16.4937,304200.0
2011-08-18 15:30:00,19.0,19.07,18.89,19.0,645800.0,16.4937,16.5545,16.3982,16.4937,645800.0
2011-08-19 09:30:00,18.73,19.04,18.69,19.03,329700.0,16.2593,16.5284,16.2246,16.5198,329700.0
2011-08-19 10:00:00,19.03,19.31,18.93,19.25,184900.0,16.5198,16.7628,16.4329,16.7107,184900.0
2011-08-19 10:30:00,19.25,19.28,19.04,19.07,153500.0,16.7107,16.7368,16.5284,16.5545,153500.0
2011-08-19 11:00:00,19.05,19.08,18.88,18.92,151400.0,16.5371,16.5632,16.3895,16.4243,151400.0
2011-08-19 11:30:00,18.92,19.11,18.87,19.11,127600.0,16.4243,16.5892,16.3809,16.5892,127600.0
2011-08-19 12:00:00,19.1,19.1,18.99,19.03,80400.0,16.5805,16.5805,16.485,16.5198,80400.0
2011-08-19 12:30:00,19.03,19.09,19.01,19.02,81700.0,16.5198,16.5718,16.5024,16.5111,81700.0
2011-08-19 13:00:00,19.02,19.09,18.97,19.06,93700.0,16.5111,16.5718,16.4677,16.5458,93700.0
2011-08-19 13:30:00,19.06,19.07,18.94,18.99,134900.0,16.5458,16.5545,16.4416,16.485,134900.0
2011-08-19 14:00:00,18.99,19.04,18.87,19.0,223200.0,16.485,16.5284,16.3809,16.4937,223200.0
2011-08-19 14:30:00,19.0,19.07,18.93,18.98,194800.0,16.4937,16.5545,16.4329,16.4763,194800.0
2011-08-19 15:00:00,18.98,19.12,18.94,19.08,313700.0,16.4763,16.5979,16.4416,16.5632,313700.0
2011-08-19 15:30:00,19.07,19.08,18.92,18.95,576400.0,16.5545,16.5632,16.4243,16.4503,576400.0
2011-08-22 09:30:00,19.38,19.38,19.17,19.19,105000.0,16.8236,16.8236,16.6413,16.6586,105000.0
2011-08-22 10:00:00,19.18,19.25,19.07,19.17,111600.0,16.65,16.7107,16.5545,16.6413,111600.0
2011-08-22 10:30:00,19.17,19.23,19.0,19.02,114100.0,16.6413,16.6934,16.4937,16.5111,114100.0
2011-08-22 11:00:00,19.02,19.12,18.95,19.08,193200.0,16.5111,16.5979,16.4503,16.5632,193200.0
2011-08-22 11:30:00,19.08,19.1,18.95,19.01,110300.0,16.5632,16.5805,16.4503,16.5024,110300.0
2011-08-22 12:00:00,19.01,19.11,19.0,19.01,87500.0,16.5024,16.5892,16.4937,16.5024,87500.0
2011-08-22 12:30:00,19.02,19.21,18.95,19.2,77100.0,16.5111,16.676,16.4503,16.6673,77100.0
2011-08-22 13:00:00,19.19,19.25,19.14,19.15,92800.0,16.6586,16.7107,16.6152,16.6239,92800.0
2011-08-22 13:30:00,19.16,19.21,19.07,19.13,111200.0,16.6326,16.676,16.5545,16.6066,111200.0
2011-08-22 14:00:00,19.13,19.24,19.1,19.17,150900.0,16.6066,16.702,16.5805,16.6413,150900.0
2011-08-22 14:30:00,19.16,19.2,19.1,19.13,101400.0,16.6326,16.6673,16.5805,16.6066,101400.0
2011-08-22 15:00:00,19.12,19.25,19.12,19.2,195700.0,16.5979,16.7107,16.5979,16.6673,195700.0
2011-08-22 15:30:00,19.2,19.25,19.05,19.12,478100.0,16.6673,16.7107,16.5371,16.5979,478100.0
2011-08-23 09:30:00,19.22,19.22,19.04,19.06,149800.0,16.6847,16.6847,16.5284,16.5458,149800.0
2011-08-23 10:00:00,19.06,19.17,19.05,19.13,200600.0,16.5458,16.6413,16.5371,16.6066,200600.0
2011-08-23 10:30:00,19.14,19.19,19.07,19.08,136800.0,16.6152,16.6586,16.5545,16.5632,136800.0
2011-08-23 11:00:00,19.08,19.14,19.03,19.14,118100.0,16.5632,16.6152,16.5198,16.6152,118100.0
2011-08-23 11:30:00,19.14,19.17,19.1,19.14,187900.0,16.6152,16.6413,16.5805,16.6152,187900.0
2011-08-23 12:00:00,19.15,19.18,19.09,19.11,160300.0,16.6239,16.65,16.5718,16.5892,160300.0
2011-08-23 12:30:00,19.11,19.16,19.09,19.1,166800.0,16.5892,16.6326,16.5718,16.5805,166800.0
2011-08-23 13:00:00,19.1,19.15,19.07,19.1,187300.0,16.5805,16.6239,16.5545,16.5805,187300.0
2011-08-23 13:30:00,19.1,19.21,19.07,19.1,188400.0,16.5805,16.676,16.5545,16.5805,188400.0
2011-08-23 14:00:00,19.11,19.16,19.04,19.15,144500.0,16.5892,16.6326,16.5284,16.6239,144500.0
2011-08-23 14:30:00,19.16,19.31,19.15,19.31,76900.0,16.6326,16.7628,16.6239,16.7628,76900.0
2011-08-23 15:00:00,19.31,19.49,19.3,19.33,143800.0,16.7628,16.9191,16.7541,16.7802,143800.0
2011-08-23 15:30:00,19.33,19.4,19.29,19.4,322700.0,16.7802,16.8409,16.7455,16.8409,322700.0
2011-08-24 09:30:00,19.29,19.36,19.21,19.34,118300.0,16.7455,16.8062,16.676,16.7889,118300.0
2011-08-24 10:00:00,19.34,19.45,19.3,19.31,117000.0,16.7889,16.8843,16.7541,16.7628,117000.0
2011-08-24 10:30:00,19.32,19.37,19.22,19.22,101100.0,16.7715,16.8149,16.6847,16.6847,101100.0
2011-08-24 11:00:00,19.22,19.23,19.13,19.17,122000.0,16.6847,16.6934,16.6066,16.6413,122000.0
2011-08-24 11:30:00,19.18,19.19,19.01,19.08,172200.0,16.65,16.6586,16.5024,16.5632,172200.0
2011-08-24 12:00:00,19.07,19.07,18.96,18.98,137600.0,16.5545,16.5545,16.459,16.4763,137600.0
2011-08-24 12:30:00,18.98,19.09,18.97,19.07,124400.0,16.4763,16.5718,16.4677,16.5545,124400.0
2011-08-24 13:00:00,19.08,19.16,19.02,19.13,116400.0,16.5632,16.6326,16.5111,16.6066,116400.0
2011-08-24 13:30:00,19.14,19.16,19.08,19.15,91000.0,16.6152,16.6326,16.5632,16.6239,91000.0
2011-08-24 14:00:00,19.14,19.18,19.09,19.11,82800.0,16.6152,16.65,16.5718,16.5892,82800.0
2011-08-24 14:30:00,19.12,19.24,19.11,19.21,75800.0,16.5979,16.702,16.5892,16.676,75800.0
2011-08-24 15:00:00,19.22,19.24,19.16,19.22,142300.0,16.6847,16.702,16.6326,16.6847,142300.0
2011-08-24 15:30:00,19.22,19.33,19.21,19.31,355300.0,16.6847,16.7802,16.676,16.7628,355300.0
2011-08-25 09:30:00,19.34,19.4,19.11,19.17,201700.0,16.7889,16.8409,16.5892,16.6413,201700.0
2011-08-25 10:00:00,19.18,19.23,18.98,19.05,147700.0,16.65,16.6934,16.4763,16.5371,147700.0
2011-08-25 10:30:00,19.05,19.09,18.87,19.02,100300.0,16.5371,16.5718,16.3809,16.5111,100300.0
2011-08-25 11:00:00,19.02,19.07,18.92,18.99,119200.0,16.5111,16.5545,16.4243,16.485,119200.0
2011-08-25 11:30:00,18.99,19.04,18.94,19.02,44700.0,16.485,16.5284,16.4416,16.5111,44700.0
2011-08-25 12:00:00,19.02,19.05,18.9,18.95,81200.0,16.5111,16.5371,16.4069,16.4503,81200.0
2011-08-25 12:30:00,18.95,18.95,18.88,18.93,66800.0,16.4503,16.4503,16.3895,16.4329,66800.0
2011-08-25 13:00:00,18.94,19.02,18.9,19.01,76900.0,16.4416,16.5111,16.4069,16.5024,76900.0
2011-08-25 13:30:00,19.02,19.02,18.9,18.97,88900.0,16.5111,16.5111,16.4069,16.4677,88900.0
2011-08-25 14:00:00,18.96,18.97,18.86,18.88,111900.0,16.459,16.4677,16.3722,16.3895,111900.0
2011-08-25 14:30:00,18.87,18.91,18.79,18.8,169700.0,16.3809,16.4156,16.3114,16.3201,169700.0
2011-08-25 15:00:00,18.79,18.93,18.77,18.79,215500.0,16.3114,16.4329,16.294,16.3114,215500.0
2011-08-25 15:30:00,18.78,18.82,18.64,18.73,524900.0,16.3027,16.3375,16.1812,16.2593,524900.0
2011-08-26 09:30:00,18.58,18.62,18.27,18.37,189300.0,16.1291,16.1638,15.86,15.9468,189300.0
2011-08-26 10:00:00,18.37,18.68,18.12,18.6,208100.0,15.9468,16.2159,15.7298,16.1465,208100.0
2011-08-26 10:30:00,18.59,18.77,18.5,18.63,139500.0,16.1378,16.294,16.0597,16.1725,139500.0
2011-08-26 11:00:00,18.62,18.84,18.58,18.73,162900.0,16.1638,16.3548,16.1291,16.2593,162900.0
2011-08-26 11:30:00,18.73,18.84,18.73,18.8,131300.0,16.2593,16.3548,16.2593,16.3201,131300.0
2011-08-26 12:00:00,18.81,18.95,18.8,18.93,132500.0,16.3288,16.4503,16.3201,16.4329,132500.0
2011-08-26 12:30:00,18.93,19.01,18.88,19.01,86400.0,16.4329,16.5024,16.3895,16.5024,86400.0
2011-08-26 13:00:00,19.0,19.01,18.95,19.0,87800.0,16.4937,16.5024,16.4503,16.4937,87800.0
2011-08-26 13:30:00,19.01,19.03,18.98,19.03,87300.0,16.5024,16.5198,16.4763,16.5198,87300.0
2011-08-26 14:00:00,19.04,19.07,18.97,19.01,88900.0,16.5284,16.5545,16.4677,16.5024,88900.0
2011-08-26 14:30:00,19.0,19.08,18.98,19.06,77300.0,16.4937,16.5632,16.4763,16.5458,77300.0
2011-08-26 15:00:00,19.05,19.05,18.92,18.96,119400.0,16.5371,16.5371,16.4243,16.459,119400.0
2011-08-26 15:30:00,18.97,19.07,18.96,19.05,280700.0,16.4677,16.5545,16.459,16.5371,280700.0
2011-08-29 09:30:00,19.3,19.46,19.21,19.46,103600.0,16.7541,16.893,16.676,16.893,103600.0
2011-08-29 10:00:00,19.45,19.56,19.44,19.56,71900.0,16.8843,16.9798,16.8757,16.9798,71900.0
2011-08-29 10:30:00,19.55,19.65,19.54,19.6,58300.0,16.9712,17.058,16.9625,17.0146,58300.0
2011-08-29 11:00:00,19.6,19.6,19.52,19.56,64600.0,17.0146,17.0146,16.9451,16.9798,64600.0
2011-08-29 11:30:00,19.56,19.67,19.54,19.67,44700.0,16.9798,17.0753,16.9625,17.0753,44700.0
2011-08-29 12:00:00,19.66,19.7,19.66,19.67,37000.0,17.0666,17.1014,17.0666,17.0753,37000.0
2011-08-29 12:30:00,19.67,19.8,19.65,19.78,74600.0,17.0753,17.1882,17.058,17.1708,74600.0
2011-08-29 13:00:00,19.77,19.81,19.74,19.74,42700.0,17.1621,17.1969,17.1361,17.1361,42700.0
2011-08-29 13:30:00,19.74,19.77,19.67,19.68,62000.0,17.1361,17.1621,17.0753,17.084,62000.0
2011-08-29 14:00:00,19.68,19.78,19.66,19.74,79400.0,17.084,17.1708,17.0666,17.1361,79400.0
2011-08-29 14:30:00,19.75,19.79,19.74,19.77,58500.0,17.1448,17.1795,17.1361,17.1621,58500.0
2011-08-29 15:00:00,19.78,19.8,19.76,19.78,94200.0,17.1708,17.1882,17.1535,17.1708,94200.0
2011-08-29 15:30:00,19.79,19.87,19.78,19.86,244500.0,17.1795,17.2489,17.1708,17.2403,244500.0
2011-08-30 09:30:00,19.76,19.85,19.73,19.76,95700.0,17.1535,17.2316,17.1274,17.1535,95700.0
2011-08-30 10:00:00,19.74,19.8,19.57,19.8,184700.0,17.1361,17.1882,16.9885,17.1882,184700.0
2011-08-30 10:30:00,19.8,19.87,19.73,19.78,80000.0,17.1882,17.2489,17.1274,17.1708,80000.0
2011-08-30 11:00:00,19.77,20.05,19.75,20.03,149100.0,17.1621,17.4052,17.1448,17.3878,149100.0
2011-08-30 11:30:00,20.04,20.08,19.98,20.0,94800.0,17.3965,17.4312,17.3444,17.3618,94800.0
2011-08-30 12:00:00,20.0,20.01,19.88,19.88,56800.0,17.3618,17.3705,17.2576,17.2576,56800.0
2011-08-30 12:30:00,19.89,19.9,19.79,19.81,48800.0,17.2663,17.275,17.1795,17.1969,48800.0
2011-08-30 13:00:00,19.82,19.88,19.77,19.85,59600.0,17.2055,17.2576,17.1621,17.2316,59600.0
2011-08-30 13:30:00,19.85,19.87,19.8,19.83,83800.0,17.2316,17.2489,17.1882,17.2142,83800.0
2011-08-30 14:00:00,19.83,19.91,19.76,19.87,179600.0,17.2142,17.2837,17.1535,17.2489,179600.0
2011-08-30 14:30:00,19.88,19.88,19.75,19.79,228900.0,17.2576,17.2576,17.1448,17.1795,228900.0
2011-08-30 15:00:00,19.8,19.81,19.78,19.8,139700.0,17.1882,17.1969,17.1708,17.1882,139700.0
2011-08-30 15:30:00,19.81,19.86,19.71,19.71,473400.0,17.1969,17.2403,17.1101,17.1101,473400.0
2011-08-31 09:30:00,19.83,19.89,19.61,19.77,177500.0,17.2142,17.2663,17.0232,17.1621,177500.0
2011-08-31 10:00:00,19.77,19.92,19.76,19.87,105800.0,17.1621,17.2924,17.1535,17.2489,105800.0
2011-08-31 10:30:00,19.86,19.88,19.8,19.82,180100.0,17.2403,17.2576,17.1882,17.2055,180100.0
2011-08-31 11:00:00,19.82,19.94,19.79,19.87,87400.0,17.2055,17.3097,17.1795,17.2489,87400.0
2011-08-31 11:30:00,19.87,19.89,19.78,19.79,64400.0,17.2489,17.2663,17.1708,17.1795,64400.0
2011-08-31 12:00:00,19.78,19.9,19.78,19.89,58300.0,17.1708,17.275,17.1708,17.2663,58300.0
2011-08-31 12:30:00,19.88,19.94,19.87,19.92,50600.0,17.2576,17.3097,17.2489,17.2924,50600.0
2011-08-31 13:00:00,19.92,19.93,19.84,19.86,54200.0,17.2924,17.301,17.2229,17.2403,54200.0
2011-08-31 13:30:00,19.86,19.89,19.75,19.77,40600.0,17.2403,17.2663,17.1448,17.1621,40600.0
2011-08-31 14:00:00,19.77,19.78,19.72,19.76,61200.0,17.1621,17.1708,17.1187,17.1535,61200.0
2011-08-31 14:30:00,19.75,19.77,19.61,19.7,127300.0,17.1448,17.1621,17.0232,17.1014,127300.0
2011-08-31 15:00:00,19.69,19.78,19.62,19.74,121100.0,17.0927,17.1708,17.0319,17.1361,121100.0
2011-08-31 15:30:00,19.74,19.86,19.73,19.78,483500.0,17.1361,17.2403,17.1274,17.1708,483500.0
2011-09-01 09:30:00,19.68,19.79,19.45,19.49,168500.0,17.084,17.1795,16.8843,16.9191,168500.0
2011-09-01 10:00:00,19.48,19.73,19.46,19.64,243300.0,16.9104,17.1274,16.893,17.0493,243300.0
2011-09-01 10:30:00,19.64,19.66,19.55,19.55,89400.0,17.0493,17.0666,16.9712,16.9712,89400.0
2011-09-01 11:00:00,19.56,19.58,19.52,19.55,128900.0,16.9798,16.9972,16.9451,16.9712,128900.0
2011-09-01 11:30:00,19.56,19.61,19.52,19.57,111000.0,16.9798,17.0232,16.9451,16.9885,111000.0
2011-09-01 12:00:00,19.57,19.57,19.48,19.55,89800.0,16.9885,16.9885,16.9104,16.9712,89800.0
2011-09-01 12:30:00,19.55,19.58,19.51,19.53,68500.0,16.9712,16.9972,16.9364,16.9538,68500.0
2011-09-01 13:00:00,19.54,19.6,19.46,19.57,113400.0,16.9625,17.0146,16.893,16.9885,113400.0
2011-09-01 13:30:00,19.57,19.58,19.36,19.42,78400.0,16.9885,16.9972,16.8062,16.8583,78400.0
2011-09-01 14:00:00,19.42,19.42,19.33,19.35,106600.0,16.8583,16.8583,16.7802,16.7975,106600.0
2011-09-01 14:30:00,19.35,19.39,19.32,19.35,122600.0,16.7975,16.8323,16.7715,16.7975,122600.0
2011-09-01 15:00:00,19.34,19.41,19.29,19.38,146900.0,16.7889,16.8496,16.7455,16.8236,146900.0
2011-09-01 15:30:00,19.38,19.41,19.32,19.34,285000.0,16.8236,16.8496,16.7715,16.7889,285000.0
2011-09-02 09:30:00,18.99,19.08,18.93,19.05,108000.0,16.485,16.5632,16.4329,16.5371,108000.0
2011-09-02 10:00:00,19.05,19.21,19.04,19.16,85700.0,16.5371,16.676,16.5284,16.6326,85700.0
2011-09-02 10:30:00,19.15,19.16,19.04,19.11,56100.0,16.6239,16.6326,16.5284,16.5892,56100.0
2011-09-02 11:00:00,19.11,19.18,19.1,19.17,52500.0,16.5892,16.65,16.5805,16.6413,52500.0
2011-09-02 11:30:00,19.16,19.2,19.11,19.18,76000.0,16.6326,16.6673,16.5892,16.65,76000.0
2011-09-02 12:00:00,19.19,19.23,19.16,19.18,38700.0,16.6586,16.6934,16.6326,16.65,38700.0
2011-09-02 12:30:00,19.18,19.18,19.16,19.18,31800.0,16.65,16.65,16.6326,16.65,31800.0
2011-09-02 13:00:00,19.18,19.2,19.09,19.1,46000.0,16.65,16.6673,16.5718,16.5805,46000.0
2011-09-02 13:30:00,19.11,19.15,19.04,19.04,67600.0,16.5892,16.6239,16.5284,16.5284,67600.0
2011-09-02 14:00:00,19.04,19.08,19.0,19.05,108500.0,16.5284,16.5632,16.4937,16.5371,108500.0
2011-09-02 14:30:00,19.05,19.16,18.99,19.13,194700.0,16.5371,16.6326,16.485,16.6066,194700.0
2011-09-02 15:00:00,19.13,19.14,19.06,19.12,86500.0,16.6066,16.6152,16.5458,16.5979,86500.0
2011-09-02 15:30:00,19.13,19.19,19.1,19.12,235300.0,16.6066,16.6586,16.5805,16.5979,235300.0
2011-09-06 09:30:00,18.52,18.7,18.41,18.63,155300.0,16.077,16.2333,15.9815,16.1725,155300.0
2011-09-06 10:00:00,18.66,18.73,18.42,18.44,191300.0,16.1986,16.2593,15.9902,16.0076,191300.0
2011-09-06 10:30:00,18.44,18.52,18.38,18.52,142000.0,16.0076,16.077,15.9555,16.077,142000.0
2011-09-06 11:00:00,18.5,18.57,18.45,18.55,119000.0,16.0597,16.1204,16.0163,16.1031,119000.0
2011-09-06 11:30:00,18.55,18.64,18.53,18.63,87400.0,16.1031,16.1812,16.0857,16.1725,87400.0
2011-09-06 12:00:00,18.63,18.69,18.6,18.65,70200.0,16.1725,16.2246,16.1465,16.1899,70200.0
2011-09-06 12:30:00,18.65,18.66,18.61,18.63,57800.0,16.1899,16.1986,16.1552,16.1725,57800.0
2011-09-06 13:00:00,18.63,18.79,18.63,18.76,122300.0,16.1725,16.3114,16.1725,16.2854,122300.0
2011-09-06 13:30:00,18.77,18.84,18.72,18.76,100300.0,16.294,16.3548,16.2506,16.2854,100300.0
2011-09-06 14:00:00,18.76,18.82,18.74,18.77,105800.0,16.2854,16.3375,16.268,16.294,105800.0
2011-09-06 14:30:00,18.77,18.78,18.63,18.63,96300.0,16.294,16.3027,16.1725,16.1725,96300.0
2011-09-06 15:00:00,18.63,18.64,18.58,18.61,158700.0,16.1725,16.1812,16.1291,16.1552,158700.0
2011-09-06 15:30:00,18.6,18.79,18.57,18.78,458600.0,16.1465,16.3114,16.1204,16.3027,458600.0
2011-09-07 09:30:00,19.03,19.03,18.82,18.96,136300.0,16.5198,16.5198,16.3375,16.459,136300.0
2011-09-07 10:00:00,18.97,19.01,18.92,18.94,84600.0,16.4677,16.5024,16.4243,16.4416,84600.0
2011-09-07 10:30:00,18.93,19.0,18.91,18.99,86500.0,16.4329,16.4937,16.4156,16.485,86500.0
2011-09-07 11:00:00,18.99,19.08,18.98,19.02,78600.0,16.485,16.5632,16.4763,16.5111,78600.0
2011-09-07 11:30:00,19.02,19.02,18.96,18.99,57000.0,16.5111,16.5111,16.459,16.485,57000.0
2011-09-07 12:00:00,18.99,19.02,18.95,19.02,67900.0,16.485,16.5111,16.4503,16.5111,67900.0
2011-09-07 12:30:00,19.02,19.07,19.02,19.07,62200.0,16.5111,16.5545,16.5111,16.5545,62200.0
2011-09-07 13:00:00,19.07,19.13,19.05,19.1,49700.0,16.5545,16.6066,16.5371,16.5805,49700.0
2011-09-07 13:30:00,19.11,19.14,19.09,19.14,53700.0,16.5892,16.6152,16.5718,16.6152,53700.0
2011-09-07 14:00:00,19.13,19.17,19.1,19.15,92500.0,16.6066,16.6413,16.5805,16.6239,92500.0
2011-09-07 14:30:00,19.15,19.19,19.13,19.19,98700.0,16.6239,16.6586,16.6066,16.6586,98700.0
2011-09-07 15:00:00,19.19,19.22,19.16,19.19,91700.0,16.6586,16.6847,16.6326,16.6586,91700.0
2011-09-07 15:30:00,19.19,19.27,19.15,19.26,344900.0,16.6586,16.7281,16.6239,16.7194,344900.0
2011-09-08 09:30:00,19.15,19.17,18.84,18.84,127800.0,16.6239,16.6413,16.3548,16.3548,127800.0
2011-09-08 10:00:00,18.85,19.0,18.8,18.97,128600.0,16.3635,16.4937,16.3201,16.4677,128600.0
2011-09-08 10:30:00,18.96,18.99,18.88,18.98,95400.0,16.459,16.485,16.3895,16.4763,95400.0
2011-09-08 11:00:00,18.98,19.02,18.89,18.92,73100.0,16.4763,16.5111,16.3982,16.4243,73100.0
2011-09-08 11:30:00,18.91,18.97,18.79,18.82,112800.0,16.4156,16.4677,16.3114,16.3375,112800.0
2011-09-08 12:00:00,18.81,18.88,18.77,18.86,66400.0,16.3288,16.3895,16.294,16.3722,66400.0
2011-09-08 12:30:00,18.85,18.93,18.8,18.93,39400.0,16.3635,16.4329,16.3201,16.4329,39400.0
2011-09-08 13:00:00,18.93,18.95,18.85,18.85,61800.0,16.4329,16.4503,16.3635,16.3635,61800.0
2011-09-08 13:30:00,18.86,18.89,18.64,18.64,228400.0,16.3722,16.3982,16.1812,16.1812,228400.0
2011-09-08 14:00:00,18.64,18.77,18.62,18.72,108100.0,16.1812,16.294,16.1638,16.2506,108100.0
2011-09-08 14:30:00,18.71,18.79,18.65,18.72,112800.0,16.242,16.3114,16.1899,16.2506,112800.0
2011-09-08 15:00:00,18.72,18.72,18.63,18.71,154200.0,16.2506,16.2506,16.1725,16.242,154200.0
2011-09-08 15:30:00,18.71,18.74,18.61,18.63,424100.0,16.242,16.268,16.1552,16.1725,424100.0
2011-09-09 09:30:00,18.44,18.46,18.25,18.43,144800.0,16.0076,16.0249,15.8426,15.9989,144800.0
2011-09-09 10:00:00,18.44,18.57,18.43,18.57,93600.0,16.0076,16.1204,15.9989,16.1204,93600.0
2011-09-09 10:30:00,18.58,18.58,18.49,18.5,41400.0,16.1291,16.1291,16.051,16.0597,41400.0
2011-09-09 11:00:00,18.5,18.6,18.31,18.37,94000.0,16.0597,16.1465,15.8947,15.9468,94000.0
2011-09-09 11:30:00,18.36,18.44,18.28,18.35,72200.0,15.9381,16.0076,15.8687,15.9294,72200.0
2011-09-09 12:00:00,18.34,18.43,18.31,18.4,96300.0,15.9208,15.9989,15.8947,15.9729,96300.0
2011-09-09 12:30:00,18.4,18.45,18.31,18.44,100500.0,15.9729,16.0163,15.8947,16.0076,100500.0
2011-09-09 13:00:00,18.44,18.53,18.38,18.45,73600.0,16.0076,16.0857,15.9555,16.0163,73600.0
2011-09-09 13:30:00,18.46,18.48,18.38,18.4,62400.0,16.0249,16.0423,15.9555,15.9729,62400.0
2011-09-09 14:00:00,18.39,18.44,18.34,18.34,82500.0,15.9642,16.0076,15.9208,15.9208,82500.0
2011-09-09 14:30:00,18.34,18.41,18.29,18.32,108900.0,15.9208,15.9815,15.8774,15.9034,108900.0
2011-09-09 15:00:00,18.31,18.4,18.27,18.32,112800.0,15.8947,15.9729,15.86,15.9034,112800.0
2011-09-09 15:30:00,18.32,18.48,18.32,18.38,404400.0,15.9034,16.0423,15.9034,15.9555,404400.0
2011-09-12 09:30:00,18.12,18.43,18.04,18.37,115200.0,15.7298,15.9989,15.6603,15.9468,115200.0
2011-09-12 10:00:00,18.38,18.5,18.27,18.27,88300.0,15.9555,16.0597,15.86,15.86,88300.0
2011-09-12 10:30:00,18.28,18.35,18.18,18.18,76400.0,15.8687,15.9294,15.7819,15.7819,76400.0
2011-09-12 11:00:00,18.18,18.38,18.17,18.36,52900.0,15.7819,15.9555,15.7732,15.9381,52900.0
2011-09-12 11:30:00,18.35,18.4,18.29,18.3,55400.0,15.9294,15.9729,15.8774,15.886,55400.0
2011-09-12 12:00:00,18.3,18.33,18.24,18.31,61100.0,15.886,15.9121,15.834,15.8947,61100.0
2011-09-12 12:30:00,18.31,18.32,18.2,18.28,54700.0,15.8947,15.9034,15.7992,15.8687,54700.0
2011-09-12 13:00:00,18.28,18.31,18.24,18.25,68300.0,15.8687,15.8947,15.834,15.8426,68300.0
2011-09-12 13:30:00,18.25,18.25,18.16,18.23,66200.0,15.8426,15.8426,15.7645,15.8253,66200.0
2011-09-12 14:00:00,18.23,18.23,18.11,18.19,81800.0,15.8253,15.8253,15.7211,15.7906,81800.0
2011-09-12 14:30:00,18.19,18.37,18.17,18.24,151200.0,15.7906,15.9468,15.7732,15.834,151200.0
2011-09-12 15:00:00,18.25,18.34,18.19,18.29,173100.0,15.8426,15.9208,15.7906,15.8774,173100.0
2011-09-12 15:30:00,18.29,18.56,18.29,18.53,460800.0,15.8774,16.1117,15.8774,16.0857,460800.0
2011-09-13 09:30:00,18.53,18.62,18.42,18.61,102200.0,16.0857,16.1638,15.9902,16.1552,102200.0
2011-09-13 10:00:00,18.61,18.64,18.51,18.54,107200.0,16.1552,16.1812,16.0683,16.0944,107200.0
2011-09-13 10:30:00,18.54,18.56,18.4,18.48,110300.0,16.0944,16.1117,15.9729,16.0423,110300.0
2011-09-13 11:00:00,18.47,18.52,18.44,18.5,90200.0,16.0336,16.077,16.0076,16.0597,90200.0
2011-09-13 11:30:00,18.5,18.58,18.49,18.52,65000.0,16.0597,16.1291,16.051,16.077,65000.0
2011-09-13 12:00:00,18.51,18.57,18.47,18.56,98100.0,16.0683,16.1204,16.0336,16.1117,98100.0
2011-09-13 12:30:00,18.56,18.67,18.53,18.65,65300.0,16.1117,16.2072,16.0857,16.1899,65300.0
2011-09-13 13:00:00,18.66,18.7,18.64,18.65,52200.0,16.1986,16.2333,16.1812,16.1899,52200.0
2011-09-13 13:30:00,18.65,18.68,18.59,18.65,83100.0,16.1899,16.2159,16.1378,16.1899,83100.0
2011-09-13 14:00:00,18.64,18.71,18.59,18.71,65100.0,16.1812,16.242,16.1378,16.242,65100.0
2011-09-13 14:30:00,18.72,18.74,18.56,18.57,139400.0,16.2506,16.268,16.1117,16.1204,139400.0
2011-09-13 15:00:00,18.59,18.61,18.47,18.57,189800.0,16.1378,16.1552,16.0336,16.1204,189800.0
2011-09-13 15:30:00,18.57,18.65,18.56,18.61,281600.0,16.1204,16.1899,16.1117,16.1552,281600.0
2011-09-14 09:30:00,18.72,18.72,18.57,18.66,56100.0,16.2506,16.2506,16.1204,16.1986,56100.0
2011-09-14 10:00:00,18.66,18.69,18.43,18.59,103300.0,16.1986,16.2246,15.9989,16.1378,103300.0
2011-09-14 10:30:00,18.59,18.63,18.53,18.62,61200.0,16.1378,16.1725,16.0857,16.1638,61200.0
2011-09-14 11:00:00,18.61,18.73,18.57,18.73,57900.0,16.1552,16.2593,16.1204,16.2593,57900.0
2011-09-14 11:30:00,18.73,18.78,18.7,18.75,51500.0,16.2593,16.3027,16.2333,16.2767,51500.0
2011-09-14 12:00:00,18.76,18.78,18.72,18.78,42300.0,16.2854,16.3027,16.2506,16.3027,42300.0
2011-09-14 12:30:00,18.77,18.85,18.77,18.81,50700.0,16.294,16.3635,16.294,16.3288,50700.0
2011-09-14 13:00:00,18.81,18.88,18.81,18.87,48600.0,16.3288,16.3895,16.3288,16.3809,48600.0
2011-09-14 13:30:00,18.87,19.01,18.87,18.93,158900.0,16.3809,16.5024,16.3809,16.4329,158900.0
2011-09-14 14:00:00,18.93,19.08,18.92,19.04,88900.0,16.4329,16.5632,16.4243,16.5284,88900.0
2011-09-14 14:30:00,19.04,19.09,19.04,19.08,114600.0,16.5284,16.5718,16.5284,16.5632,114600.0
2011-09-14 15:00:00,19.08,19.25,19.08,19.23,142000.0,16.5632,16.7107,16.5632,16.6934,142000.0
2011-09-14 15:30:00,19.22,19.26,19.02,19.03,352000.0,16.6847,16.7194,16.5111,16.5198,352000.0
2011-09-15 09:30:00,19.18,19.23,19.02,19.17,133900.0,16.65,16.6934,16.5111,16.6413,133900.0
2011-09-15 10:00:00,19.19,19.27,19.14,19.18,120300.0,16.6586,16.7281,16.6152,16.65,120300.0
2011-09-15 10:30:00,19.19,19.19,19.09,19.12,60700.0,16.6586,16.6586,16.5718,16.5979,60700.0
2011-09-15 11:00:00,19.1,19.17,19.06,19.08,94300.0,16.5805,16.6413,16.5458,16.5632,94300.0
2011-09-15 11:30:00,19.09,19.12,19.06,19.1,125600.0,16.5718,16.5979,16.5458,16.5805,125600.0
2011-09-15 12:00:00,19.1,19.17,19.09,19.15,80300.0,16.5805,16.6413,16.5718,16.6239,80300.0
2011-09-15 12:30:00,19.15,19.17,19.13,19.17,72600.0,16.6239,16.6413,16.6066,16.6413,72600.0
2011-09-15 13:00:00,19.17,19.18,19.16,19.16,69000.0,16.6413,16.65,16.6326,16.6326,69000.0
2011-09-15 13:30:00,19.17,19.19,19.15,19.19,102100.0,16.6413,16.6586,16.6239,16.6586,102100.0
2011-09-15 14:00:00,19.19,19.23,19.14,19.16,141900.0,16.6586,16.6934,16.6152,16.6326,141900.0
2011-09-15 14:30:00,19.16,19.18,19.15,19.18,104500.0,16.6326,16.65,16.6239,16.65,104500.0
2011-09-15 15:00:00,19.18,19.22,19.13,19.14,215300.0,16.65,16.6847,16.6066,16.6152,215300.0
2011-09-15 15:30:00,19.14,19.2,19.12,19.18,363900.0,16.6152,16.6673,16.5979,16.65,363900.0
2011-09-16 09:30:00,19.24,19.46,19.2,19.36,354900.0,16.702,16.893,16.6673,16.8062,354900.0
2011-09-16 10:00:00,19.33,19.35,19.27,19.29,189200.0,16.7802,16.7975,16.7281,16.7455,189200.0
2011-09-16 10:30:00,19.28,19.3,19.06,19.13,110400.0,16.7368,16.7541,16.5458,16.6066,110400.0
2011-09-16 11:00:00,19.15,19.24,19.13,19.15,74500.0,16.6239,16.702,16.6066,16.6239,74500.0
2011-09-16 11:30:00,19.14,19.21,19.08,19.2,120300.0,16.6152,16.676,16.5632,16.6673,120300.0
2011-09-16 12:00:00,19.2,19.24,19.11,19.14,100100.0,16.6673,16.702,16.5892,16.6152,100100.0
2011-09-16 12:30:00,19.13,19.26,19.13,19.25,68100.0,16.6066,16.7194,16.6066,16.7107,68100.0
2011-09-16 13:00:00,19.24,19.27,19.2,19.21,75100.0,16.702,16.7281,16.6673,16.676,75100.0
2011-09-16 13:30:00,19.21,19.23,19.15,19.18,153500.0,16.676,16.6934,16.6239,16.65,153500.0
2011-09-16 14:00:00,19.18,19.22,19.11,19.13,83300.0,16.65,16.6847,16.5892,16.6066,83300.0
2011-09-16 14:30:00,19.12,19.18,19.07,19.18,150400.0,16.5979,16.65,16.5545,16.65,150400.0
2011-09-16 15:00:00,19.18,19.25,19.13,19.13,190800.0,16.65,16.7107,16.6066,16.6066,190800.0
2011-09-16 15:30:00,19.13,19.18,19.12,19.15,421600.0,16.6066,16.65,16.5979,16.6239,421600.0
2011-09-19 09:30:00,18.8,18.85,18.67,18.69,123500.0,16.3201,16.3635,16.2072,16.2246,123500.0
2011-09-19 10:00:00,18.68,18.76,18.63,18.7,105400.0,16.2159,16.2854,16.1725,16.2333,105400.0
2011-09-19 10:30:00,18.7,18.74,18.65,18.68,84600.0,16.2333,16.268,16.1899,16.2159,84600.0
2011-09-19 11:00:00,18.68,18.73,18.61,18.73,115800.0,16.2159,16.2593,16.1552,16.2593,115800.0
2011-09-19 11:30:00,18.73,18.88,18.71,18.77,95300.0,16.2593,16.3895,16.242,16.294,95300.0
2011-09-19 12:00:00,18.78,18.79,18.75,18.77,27600.0,16.3027,16.3114,16.2767,16.294,27600.0
2011-09-19 12:30:00,18.77,18.77,18.7,18.73,25400.0,16.294,16.294,16.2333,16.2593,25400.0
2011-09-19 13:00:00,18.72,18.73,18.67,18.69,61100.0,16.2506,16.2593,16.2072,16.2246,61100.0
2011-09-19 13:30:00,18.7,18.7,18.63,18.64,57500.0,16.2333,16.2333,16.1725,16.1812,57500.0
2011-09-19 14:00:00,18.64,18.69,18.62,18.65,84700.0,16.1812,16.2246,16.1638,16.1899,84700.0
2011-09-19 14:30:00,18.65,18.72,18.64,18.67,138200.0,16.1899,16.2506,16.1812,16.2072,138200.0
2011-09-19 15:00:00,18.67,18.85,18.64,18.84,276400.0,16.2072,16.3635,16.1812,16.3548,276400.0
2011-09-19 15:30:00,18.85,18.91,18.79,18.81,379100.0,16.3635,16.4156,16.3114,16.3288,379100.0
2011-09-20 09:30:00,18.9,18.97,18.83,18.91,73400.0,16.4069,16.4677,16.3461,16.4156,73400.0
2011-09-20 10:00:00,18.91,19.09,18.88,19.05,82000.0,16.4156,16.5718,16.3895,16.5371,82000.0
2011-09-20 10:30:00,19.05,19.14,19.02,19.11,85800.0,16.5371,16.6152,16.5111,16.5892,85800.0
2011-09-20 11:00:00,19.12,19.23,19.12,19.21,107200.0,16.5979,16.6934,16.5979,16.676,107200.0
2011-09-20 11:30:00,19.22,19.3,19.22,19.26,146800.0,16.6847,16.7541,16.6847,16.7194,146800.0
2011-09-20 12:00:00,19.26,19.26,19.01,19.01,140200.0,16.7194,16.7194,16.5024,16.5024,140200.0
2011-09-20 12:30:00,19.02,19.07,18.94,19.04,68200.0,16.5111,16.5545,16.4416,16.5284,68200.0
2011-09-20 13:00:00,19.04,19.07,18.99,19.05,59400.0,16.5284,16.5545,16.485,16.5371,59400.0
2011-09-20 13:30:00,19.05,19.06,18.99,19.02,48800.0,16.5371,16.5458,16.485,16.5111,48800.0
2011-09-20 14:00:00,19.02,19.02,18.93,18.93,128700.0,16.5111,16.5111,16.4329,16.4329,128700.0
2011-09-20 14:30:00,18.94,18.95,18.8,18.8,164800.0,16.4416,16.4503,16.3201,16.3201,164800.0
2011-09-20 15:00:00,18.8,18.84,18.74,18.82,206200.0,16.3201,16.3548,16.268,16.3375,206200.0
2011-09-20 15:30:00,18.82,18.84,18.71,18.72,284600.0,16.3375,16.3548,16.242,16.2506,284600.0
2011-09-21 09:30:00,18.67,18.72,18.37,18.56,121400.0,16.2072,16.2506,15.9468,16.1117,121400.0
2011-09-21 10:00:00,18.58,18.61,18.47,18.52,123400.0,16.1291,16.1552,16.0336,16.077,123400.0
2011-09-21 10:30:00,18.52,18.55,18.45,18.5,56800.0,16.077,16.1031,16.0163,16.0597,56800.0
2011-09-21 11:00:00,18.5,18.57,18.49,18.5,67200.0,16.0597,16.1204,16.051,16.0597,67200.0
2011-09-21 11:30:00,18.51,18.55,18.45,18.49,112700.0,16.0683,16.1031,16.0163,16.051,112700.0
2011-09-21 12:00:00,18.49,18.52,18.38,18.42,89600.0,16.051,16.077,15.9555,15.9902,89600.0
2011-09-21 12:30:00,18.42,18.54,18.41,18.48,108400.0,15.9902,16.0944,15.9815,16.0423,108400.0
2011-09-21 13:00:00,18.48,18.53,18.45,18.51,74400.0,16.0423,16.0857,16.0163,16.0683,74400.0
2011-09-21 13:30:00,18.51,18.53,18.47,18.5,53400.0,16.0683,16.0857,16.0336,16.0597,53400.0
2011-09-21 14:00:00,18.5,18.6,18.31,18.45,137400.0,16.0597,16.1465,15.8947,16.0163,137400.0
2011-09-21 14:30:00,18.44,18.48,18.22,18.33,192100.0,16.0076,16.0423,15.8166,15.9121,192100.0
2011-09-21 15:00:00,18.33,18.44,18.29,18.34,198700.0,15.9121,16.0076,15.8774,15.9208,198700.0
2011-09-21 15:30:00,18.34,18.36,18.04,18.04,440500.0,15.9208,15.9381,15.6603,15.6603,440500.0
2011-09-22 09:30:00,17.5,17.65,17.35,17.37,131200.0,15.1916,15.3218,15.0614,15.0787,131200.0
2011-09-22 10:00:00,17.36,17.63,17.36,17.56,139900.0,15.07,15.3044,15.07,15.2437,139900.0
2011-09-22 10:30:00,17.56,17.72,17.56,17.65,147600.0,15.2437,15.3826,15.2437,15.3218,147600.0
2011-09-22 11:00:00,17.65,17.69,17.61,17.65,136100.0,15.3218,15.3565,15.2871,15.3218,136100.0
2011-09-22 11:30:00,17.66,17.74,17.62,17.65,141800.0,15.3305,15.3999,15.2957,15.3218,141800.0
2011-09-22 12:00:00,17.65,17.67,17.57,17.61,130700.0,15.3218,15.3391,15.2523,15.2871,130700.0
2011-09-22 12:30:00,17.61,17.72,17.61,17.71,80600.0,15.2871,15.3826,15.2871,15.3739,80600.0
2011-09-22 13:00:00,17.71,17.71,17.61,17.65,121600.0,15.3739,15.3739,15.2871,15.3218,121600.0
2011-09-22 13:30:00,17.64,17.68,17.51,17.51,144200.0,15.3131,15.3478,15.2003,15.2003,144200.0
2011-09-22 14:00:00,17.52,17.9,17.48,17.8,353700.0,15.2089,15.5388,15.1742,15.452,353700.0
2011-09-22 14:30:00,17.8,17.82,17.65,17.68,212000.0,15.452,15.4694,15.3218,15.3478,212000.0
2011-09-22 15:00:00,17.68,17.7,17.57,17.63,215000.0,15.3478,15.3652,15.2523,15.3044,215000.0
2011-09-22 15:30:00,17.64,17.88,17.62,17.81,632500.0,15.3131,15.5214,15.2957,15.4607,632500.0
2011-09-23 09:30:00,17.74,17.83,17.62,17.71,223000.0,15.3999,15.478,15.2957,15.3739,223000.0
2011-09-23 10:00:00,17.72,17.8,17.6,17.74,177100.0,15.3826,15.452,15.2784,15.3999,177100.0
2011-09-23 10:30:00,17.74,17.78,17.59,17.78,132100.0,15.3999,15.4346,15.2697,15.4346,132100.0
2011-09-23 11:00:00,17.78,17.9,17.76,17.85,127200.0,15.4346,15.5388,15.4173,15.4954,127200.0
2011-09-23 11:30:00,17.86,17.86,17.73,17.77,110700.0,15.5041,15.5041,15.3912,15.426,110700.0
2011-09-23 12:00:00,17.78,17.79,17.71,17.71,96600.0,15.4346,15.4433,15.3739,15.3739,96600.0
2011-09-23 12:30:00,17.72,17.79,17.67,17.67,175000.0,15.3826,15.4433,15.3391,15.3391,175000.0
2011-09-23 13:00:00,17.68,17.68,17.56,17.66,211800.0,15.3478,15.3478,15.2437,15.3305,211800.0
2011-09-23 13:30:00,17.66,17.88,17.66,17.82,230000.0,15.3305,15.5214,15.3305,15.4694,230000.0
2011-09-23 14:00:00,17.82,17.87,17.68,17.7,113500.0,15.4694,15.5128,15.3478,15.3652,113500.0
2011-09-23 14:30:00,17.7,17.73,17.57,17.58,165600.0,15.3652,15.3912,15.2523,15.261,165600.0
2011-09-23 15:00:00,17.59,17.66,17.56,17.66,348100.0,15.2697,15.3305,15.2437,15.3305,348100.0
2011-09-23 15:30:00,17.66,17.68,17.56,17.61,405300.0,15.3305,15.3478,15.2437,15.2871,405300.0
2011-09-26 09:30:00,17.83,17.93,17.65,17.68,191200.0,15.478,15.5649,15.3218,15.3478,191200.0
2011-09-26 10:00:00,17.69,17.73,17.63,17.67,163900.0,15.3565,15.3912,15.3044,15.3391,163900.0
2011-09-26 10:30:00,17.67,17.77,17.59,17.73,128800.0,15.3391,15.426,15.2697,15.3912,128800.0
2011-09-26 11:00:00,17.73,17.86,17.71,17.85,111700.0,15.3912,15.5041,15.3739,15.4954,111700.0
2011-09-26 11:30:00,17.84,17.86,17.81,17.84,132200.0,15.4867,15.5041,15.4607,15.4867,132200.0
2011-09-26 12:00:00,17.85,17.97,17.81,17.91,82300.0,15.4954,15.5996,15.4607,15.5475,82300.0
2011-09-26 12:30:00,17.92,17.94,17.82,17.84,92000.0,15.5562,15.5735,15.4694,15.4867,92000.0
2011-09-26 13:00:00,17.83,17.84,17.76,17.8,95600.0,15.478,15.4867,15.4173,15.452,95600.0
2011-09-26 13:30:00,17.8,17.84,17.74,17.83,137400.0,15.452,15.4867,15.3999,15.478,137400.0
2011-09-26 14:00:00,17.83,17.95,17.82,17.91,199900.0,15.478,15.5822,15.4694,15.5475,199900.0
2011-09-26 14:30:00,17.9,18.02,17.87,18.0,176400.0,15.5388,15.643,15.5128,15.6256,176400.0
2011-09-26 15:00:00,18.0,18.12,18.0,18.11,167400.0,15.6256,15.7298,15.6256,15.7211,167400.0
2011-09-26 15:30:00,18.11,18.2,18.09,18.18,283000.0,15.7211,15.7992,15.7037,15.7819,283000.0
2011-09-27 09:30:00,18.62,18.86,18.62,18.73,190200.0,16.1638,16.3722,16.1638,16.2593,190200.0
2011-09-27 10:00:00,18.75,18.78,18.66,18.73,119200.0,16.2767,16.3027,16.1986,16.2593,119200.0
2011-09-27 10:30:00,18.73,18.75,18.69,18.7,85200.0,16.2593,16.2767,16.2246,16.2333,85200.0
2011-09-27 11:00:00,18.7,18.72,18.63,18.66,118400.0,16.2333,16.2506,16.1725,16.1986,118400.0
2011-09-27 11:30:00,18.66,18.67,18.63,18.66,79600.0,16.1986,16.2072,16.1725,16.1986,79600.0
2011-09-27 12:00:00,18.65,18.79,18.65,18.76,72300.0,16.1899,16.3114,16.1899,16.2854,72300.0
2011-09-27 12:30:00,18.75,18.77,18.74,18.75,63100.0,16.2767,16.294,16.268,16.2767,63100.0
2011-09-27 13:00:00,18.75,18.76,18.7,18.7,74500.0,16.2767,16.2854,16.2333,16.2333,74500.0
2011-09-27 13:30:00,18.71,18.74,18.66,18.68,81700.0,16.242,16.268,16.1986,16.2159,81700.0
2011-09-27 14:00:00,18.69,18.7,18.62,18.63,110800.0,16.2246,16.2333,16.1638,16.1725,110800.0
2011-09-27 14:30:00,18.63,18.64,18.53,18.55,121600.0,16.1725,16.1812,16.0857,16.1031,121600.0
2011-09-27 15:00:00,18.55,18.55,18.38,18.44,340700.0,16.1031,16.1031,15.9555,16.0076,340700.0
2011-09-27 15:30:00,18.43,18.46,18.18,18.29,880400.0,15.9989,16.0249,15.7819,15.8774,880400.0
2011-09-28 09:30:00,18.35,18.44,18.2,18.3,145100.0,15.9294,16.0076,15.7992,15.886,145100.0
2011-09-28 10:00:00,18.29,18.3,18.12,18.15,113800.0,15.8774,15.886,15.7298,15.7558,113800.0
2011-09-28 10:30:00,18.16,18.16,18.03,18.1,141100.0,15.7645,15.7645,15.6517,15.7124,141100.0
2011-09-28 11:00:00,18.11,18.23,18.11,18.21,310900.0,15.7211,15.8253,15.7211,15.8079,310900.0
2011-09-28 11:30:00,18.21,18.33,18.17,18.27,153700.0,15.8079,15.9121,15.7732,15.86,153700.0
2011-09-28 12:00:00,18.27,18.3,18.19,18.29,95500.0,15.86,15.886,15.7906,15.8774,95500.0
2011-09-28 12:30:00,18.28,18.29,18.12,18.15,198100.0,15.8687,15.8774,15.7298,15.7558,198100.0
2011-09-28 13:00:00,18.14,18.15,18.06,18.07,86000.0,15.7472,15.7558,15.6777,15.6864,86000.0
2011-09-28 13:30:00,18.06,18.11,18.01,18.03,167100.0,15.6777,15.7211,15.6343,15.6517,167100.0
2011-09-28 14:00:00,18.03,18.05,18.0,18.0,154200.0,15.6517,15.669,15.6256,15.6256,154200.0
2011-09-28 14:30:00,18.0,18.05,18.0,18.01,165400.0,15.6256,15.669,15.6256,15.6343,165400.0
2011-09-28 15:00:00,18.02,18.06,18.0,18.0,293400.0,15.643,15.6777,15.6256,15.6256,293400.0
2011-09-28 15:30:00,18.0,18.02,17.82,17.82,698500.0,15.6256,15.643,15.4694,15.4694,698500.0
2011-09-29 09:30:00,18.14,18.48,18.14,18.42,153400.0,15.7472,16.0423,15.7472,15.9902,153400.0
2011-09-29 10:00:00,18.41,18.42,18.32,18.35,158300.0,15.9815,15.9902,15.9034,15.9294,158300.0
2011-09-29 10:30:00,18.34,18.34,18.21,18.29,101000.0,15.9208,15.9208,15.8079,15.8774,101000.0
2011-09-29 11:00:00,18.3,18.34,18.23,18.3,98200.0,15.886,15.9208,15.8253,15.886,98200.0
2011-09-29 11:30:00,18.3,18.39,18.27,18.28,116300.0,15.886,15.9642,15.86,15.8687,116300.0
2011-09-29 12:00:00,18.29,18.32,18.25,18.29,109300.0,15.8774,15.9034,15.8426,15.8774,109300.0
2011-09-29 12:30:00,18.29,18.29,18.2,18.26,95300.0,15.8774,15.8774,15.7992,15.8513,95300.0
2011-09-29 13:00:00,18.26,18.31,18.21,18.21,126200.0,15.8513,15.8947,15.8079,15.8079,126200.0
2011-09-29 13:30:00,18.22,18.23,18.09,18.14,134300.0,15.8166,15.8253,15.7037,15.7472,134300.0
2011-09-29 14:00:00,18.14,18.16,18.02,18.12,123100.0,15.7472,15.7645,15.643,15.7298,123100.0
2011-09-29 14:30:00,18.12,18.16,18.0,18.06,237900.0,15.7298,15.7645,15.6256,15.6777,237900.0
2011-09-29 15:00:00,18.07,18.19,18.0,18.16,266200.0,15.6864,15.7906,15.6256,15.7645,266200.0
2011-09-29 15:30:00,18.17,18.39,18.14,18.38,409700.0,15.7732,15.9642,15.7472,15.9555,409700.0
2011-09-30 09:30:00,18.18,18.23,17.85,17.87,283900.0,15.7819,15.8253,15.4954,15.5128,283900.0
2011-09-30 10:00:00,17.86,17.99,17.75,17.86,165400.0,15.5041,15.6169,15.4086,15.5041,165400.0
2011-09-30 10:30:00,17.86,17.86,17.66,17.68,165800.0,15.5041,15.5041,15.3305,15.3478,165800.0
2011-09-30 11:00:00,17.68,17.96,17.68,17.91,264800.0,15.3478,15.5909,15.3478,15.5475,264800.0
2011-09-30 11:30:00,17.92,18.08,17.91,18.03,93300.0,15.5562,15.6951,15.5475,15.6517,93300.0
2011-09-30 12:00:00,18.04,18.12,18.0,18.12,134200.0,15.6603,15.7298,15.6256,15.7298,134200.0
2011-09-30 12:30:00,18.11,18.17,18.1,18.12,76300.0,15.7211,15.7732,15.7124,15.7298,76300.0
2011-09-30 13:00:00,18.12,18.18,18.09,18.17,82600.0,15.7298,15.7819,15.7037,15.7732,82600.0
2011-09-30 13:30:00,18.18,18.35,18.18,18.3,83900.0,15.7819,15.9294,15.7819,15.886,83900.0
2011-09-30 14:00:00,18.3,18.3,18.08,18.1,169600.0,15.886,15.886,15.6951,15.7124,169600.0
2011-09-30 14:30:00,18.09,18.16,18.07,18.11,201000.0,15.7037,15.7645,15.6864,15.7211,201000.0
2011-09-30 15:00:00,18.11,18.15,18.07,18.09,238000.0,15.7211,15.7558,15.6864,15.7037,238000.0
2011-09-30 15:30:00,18.09,18.18,17.95,17.97,710700.0,15.7037,15.7819,15.5822,15.5996,710700.0
2011-10-03 09:30:00,17.8,17.95,17.69,17.79,168700.0,15.452,15.5822,15.3565,15.4433,168700.0
2011-10-03 10:00:00,17.79,18.15,17.77,18.12,234500.0,15.4433,15.7558,15.426,15.7298,234500.0
2011-10-03 10:30:00,18.12,18.12,17.95,18.0,137000.0,15.7298,15.7298,15.5822,15.6256,137000.0
2011-10-03 11:00:00,18.0,18.08,17.9,18.08,140900.0,15.6256,15.6951,15.5388,15.6951,140900.0
2011-10-03 11:30:00,18.07,18.11,17.96,18.01,111700.0,15.6864,15.7211,15.5909,15.6343,111700.0
2011-10-03 12:00:00,18.02,18.02,17.91,17.95,111300.0,15.643,15.643,15.5475,15.5822,111300.0
2011-10-03 12:30:00,17.95,17.95,17.85,17.86,102400.0,15.5822,15.5822,15.4954,15.5041,102400.0
2011-10-03 13:00:00,17.85,17.85,17.7,17.75,122200.0,15.4954,15.4954,15.3652,15.4086,122200.0
2011-10-03 13:30:00,17.75,17.77,17.56,17.61,174500.0,15.4086,15.426,15.2437,15.2871,174500.0
2011-10-03 14:00:00,17.61,17.7,17.56,17.57,145900.0,15.2871,15.3652,15.2437,15.2523,145900.0
2011-10-03 14:30:00,17.57,17.62,17.53,17.61,198400.0,15.2523,15.2957,15.2176,15.2871,198400.0
2011-10-03 15:00:00,17.61,17.67,17.55,17.57,268200.0,15.2871,15.3391,15.235,15.2523,268200.0
2011-10-03 15:30:00,17.58,17.73,17.51,17.52,597800.0,15.261,15.3912,15.2003,15.2089,597800.0
2011-10-04 09:30:00,17.29,17.33,17.05,17.16,187600.0,15.0093,15.044,14.8009,14.8964,187600.0
2011-10-04 10:00:00,17.18,17.42,17.15,17.34,185100.0,14.9138,15.1221,14.8877,15.0527,185100.0
2011-10-04 10:30:00,17.35,17.55,17.28,17.54,138000.0,15.0614,15.235,15.0006,15.2263,138000.0
2011-10-04 11:00:00,17.54,17.7,17.5,17.58,162700.0,15.2263,15.3652,15.1916,15.261,162700.0
2011-10-04 11:30:00,17.58,17.66,17.51,17.63,123200.0,15.261,15.3305,15.2003,15.3044,123200.0
2011-10-04 12:00:00,17.64,17.86,17.64,17.8,140000.0,15.3131,15.5041,15.3131,15.452,140000.0
2011-10-04 12:30:00,17.8,17.9,17.76,17.86,108500.0,15.452,15.5388,15.4173,15.5041,108500.0
2011-10-04 13:00:00,17.86,17.89,17.8,17.84,124700.0,15.5041,15.5301,15.452,15.4867,124700.0
2011-10-04 13:30:00,17.84,17.9,17.8,17.82,149400.0,15.4867,15.5388,15.452,15.4694,149400.0
2011-10-04 14:00:00,17.83,17.88,17.7,17.75,156600.0,15.478,15.5214,15.3652,15.4086,156600.0
2011-10-04 14:30:00,17.76,17.8,17.62,17.65,176400.0,15.4173,15.452,15.2957,15.3218,176400.0
2011-10-04 15:00:00,17.66,17.8,17.59,17.77,243100.0,15.3305,15.452,15.2697,15.426,243100.0
2011-10-04 15:30:00,17.77,18.31,17.77,18.24,607700.0,15.426,15.8947,15.426,15.834,607700.0
2011-10-05 09:30:00,18.3,18.5,18.28,18.32,132800.0,15.886,16.0597,15.8687,15.9034,132800.0
2011-10-05 10:00:00,18.31,18.49,18.29,18.44,124200.0,15.8947,16.051,15.8774,16.0076,124200.0
2011-10-05 10:30:00,18.44,18.53,18.42,18.49,102900.0,16.0076,16.0857,15.9902,16.051,102900.0
2011-10-05 11:00:00,18.5,18.5,18.41,18.42,67900.0,16.0597,16.0597,15.9815,15.9902,67900.0
2011-10-05 11:30:00,18.43,18.51,18.43,18.49,67200.0,15.9989,16.0683,15.9989,16.051,67200.0
2011-10-05 12:00:00,18.5,18.53,18.49,18.5,84200.0,16.0597,16.0857,16.051,16.0597,84200.0
2011-10-05 12:30:00,18.5,18.54,18.5,18.52,109500.0,16.0597,16.0944,16.0597,16.077,109500.0
2011-10-05 13:00:00,18.52,18.63,18.51,18.59,112400.0,16.077,16.1725,16.0683,16.1378,112400.0
2011-10-05 13:30:00,18.59,18.6,18.5,18.56,121500.0,16.1378,16.1465,16.0597,16.1117,121500.0
2011-10-05 14:00:00,18.55,18.56,18.49,18.5,123600.0,16.1031,16.1117,16.051,16.0597,123600.0
2011-10-05 14:30:00,18.5,18.54,18.4,18.5,135300.0,16.0597,16.0944,15.9729,16.0597,135300.0
2011-10-05 15:00:00,18.5,18.57,18.45,18.54,244100.0,16.0597,16.1204,16.0163,16.0944,244100.0
2011-10-05 15:30:00,18.55,18.73,18.54,18.69,459400.0,16.1031,16.2593,16.0944,16.2246,459400.0
2011-10-06 09:30:00,19.86,20.8,19.73,20.51,766700.0,17.2403,18.0563,17.1274,17.8045,766700.0
2011-10-06 10:00:00,20.52,20.66,20.03,20.44,625000.0,17.8132,17.9347,17.3878,17.7438,625000.0
2011-10-06 10:30:00,20.44,20.5,20.16,20.27,326700.0,17.7438,17.7958,17.5007,17.5962,326700.0
2011-10-06 11:00:00,20.26,20.55,20.26,20.41,301600.0,17.5875,17.8392,17.5875,17.7177,301600.0
2011-10-06 11:30:00,20.41,20.64,20.4,20.53,340600.0,17.7177,17.9174,17.709,17.8219,340600.0
2011-10-06 12:00:00,20.53,20.59,20.32,20.35,222700.0,17.8219,17.874,17.6396,17.6656,222700.0
2011-10-06 12:30:00,20.35,20.43,20.19,20.26,154900.0,17.6656,17.7351,17.5267,17.5875,154900.0
2011-10-06 13:00:00,20.26,20.39,20.21,20.23,154400.0,17.5875,17.7004,17.5441,17.5615,154400.0
2011-10-06 13:30:00,20.23,20.3,20.09,20.19,300100.0,17.5615,17.6222,17.4399,17.5267,300100.0
2011-10-06 14:00:00,20.19,20.2,20.05,20.17,265800.0,17.5267,17.5354,17.4052,17.5094,265800.0
2011-10-06 14:30:00,20.17,20.23,20.11,20.22,332500.0,17.5094,17.5615,17.4573,17.5528,332500.0
2011-10-06 15:00:00,20.22,20.29,19.94,20.11,462400.0,17.5528,17.6135,17.3097,17.4573,462400.0
2011-10-06 15:30:00,20.11,20.44,20.01,20.42,1227700.0,17.4573,17.7438,17.3705,17.7264,1227700.0
2011-10-07 09:30:00,20.59,20.91,20.42,20.9,288600.0,17.874,18.1518,17.7264,18.1431,288600.0
2011-10-07 10:00:00,20.9,20.91,20.76,20.84,333700.0,18.1431,18.1518,18.0215,18.091,333700.0
2011-10-07 10:30:00,20.83,20.84,20.57,20.57,214800.0,18.0823,18.091,17.8566,17.8566,214800.0
2011-10-07 11:00:00,20.58,20.58,20.39,20.45,472800.0,17.8653,17.8653,17.7004,17.7524,472800.0
2011-10-07 11:30:00,20.46,20.5,20.32,20.38,325600.0,17.7611,17.7958,17.6396,17.6917,325600.0
2011-10-07 12:00:00,20.39,20.4,20.07,20.21,265400.0,17.7004,17.709,17.4226,17.5441,265400.0
2011-10-07 12:30:00,20.2,20.2,20.07,20.14,167300.0,17.5354,17.5354,17.4226,17.4833,167300.0
2011-10-07 13:00:00,20.13,20.23,20.11,20.14,127800.0,17.4746,17.5615,17.4573,17.4833,127800.0
2011-10-07 13:30:00,20.15,20.16,20.04,20.15,101300.0,17.492,17.5007,17.3965,17.492,101300.0
2011-10-07 14:00:00,20.15,20.27,20.02,20.17,163200.0,17.492,17.5962,17.3792,17.5094,163200.0
2011-10-07 14:30:00,20.18,20.26,20.12,20.16,230400.0,17.5181,17.5875,17.466,17.5007,230400.0
2011-10-07 15:00:00,20.16,20.55,20.11,20.53,284800.0,17.5007,17.8392,17.4573,17.8219,284800.0
2011-10-07 15:30:00,20.54,20.56,20.31,20.36,687800.0,17.8306,17.8479,17.6309,17.6743,687800.0
2011-10-10 09:30:00,20.7,20.89,20.62,20.89,141500.0,17.9695,18.1344,17.9,18.1344,141500.0
2011-10-10 10:00:00,20.89,21.03,20.88,20.95,143400.0,18.1344,18.2559,18.1257,18.1865,143400.0
2011-10-10 10:30:00,20.95,21.0,20.88,20.88,71600.0,18.1865,18.2299,18.1257,18.1257,71600.0
2011-10-10 11:00:00,20.88,20.9,20.77,20.82,94000.0,18.1257,18.1431,18.0302,18.0736,94000.0
2011-10-10 11:30:00,20.83,20.84,20.78,20.8,86000.0,18.0823,18.091,18.0389,18.0563,86000.0
2011-10-10 12:00:00,20.8,20.82,20.74,20.8,121500.0,18.0563,18.0736,18.0042,18.0563,121500.0
2011-10-10 12:30:00,20.8,20.8,20.73,20.76,80500.0,18.0563,18.0563,17.9955,18.0215,80500.0
2011-10-10 13:00:00,20.76,20.84,20.75,20.78,89300.0,18.0215,18.091,18.0129,18.0389,89300.0
2011-10-10 13:30:00,20.78,20.79,20.72,20.77,65700.0,18.0389,18.0476,17.9868,18.0302,65700.0
2011-10-10 14:00:00,20.76,20.8,20.76,20.78,60300.0,18.0215,18.0563,18.0215,18.0389,60300.0
2011-10-10 14:30:00,20.78,20.79,20.69,20.69,70000.0,18.0389,18.0476,17.9608,17.9608,70000.0
2011-10-10 15:00:00,20.69,20.69,20.6,20.64,232900.0,17.9608,17.9608,17.8827,17.9174,232900.0
2011-10-10 15:30:00,20.64,20.81,20.61,20.81,447100.0,17.9174,18.065,17.8913,18.065,447100.0
2011-10-11 09:30:00,20.73,20.84,20.54,20.78,110900.0,17.9955,18.091,17.8306,18.0389,110900.0
2011-10-11 10:00:00,20.77,20.79,20.7,20.79,50300.0,18.0302,18.0476,17.9695,18.0476,50300.0
2011-10-11 10:30:00,20.8,20.8,20.71,20.77,66100.0,18.0563,18.0563,17.9781,18.0302,66100.0
2011-10-11 11:00:00,20.78,20.79,20.64,20.69,137200.0,18.0389,18.0476,17.9174,17.9608,137200.0
2011-10-11 11:30:00,20.69,20.73,20.64,20.73,91000.0,17.9608,17.9955,17.9174,17.9955,91000.0
2011-10-11 12:00:00,20.73,20.76,20.68,20.74,63400.0,17.9955,18.0215,17.9521,18.0042,63400.0
2011-10-11 12:30:00,20.75,20.76,20.63,20.68,90400.0,18.0129,18.0215,17.9087,17.9521,90400.0
2011-10-11 13:00:00,20.69,20.72,20.63,20.7,74600.0,17.9608,17.9868,17.9087,17.9695,74600.0
2011-10-11 13:30:00,20.69,20.78,20.66,20.77,55400.0,17.9608,18.0389,17.9347,18.0302,55400.0
2011-10-11 14:00:00,20.78,20.78,20.65,20.65,103700.0,18.0389,18.0389,17.9261,17.9261,103700.0
2011-10-11 14:30:00,20.65,20.7,20.59,20.61,132900.0,17.9261,17.9695,17.874,17.8913,132900.0
2011-10-11 15:00:00,20.61,20.68,20.57,20.59,185400.0,17.8913,17.9521,17.8566,17.874,185400.0
2011-10-11 15:30:00,20.59,20.66,20.56,20.63,517900.0,17.874,17.9347,17.8479,17.9087,517900.0
2011-10-12 09:30:00,20.72,20.78,20.61,20.69,152600.0,17.9868,18.0389,17.8913,17.9608,152600.0
2011-10-12 10:00:00,20.69,20.69,20.55,20.6,384200.0,17.9608,17.9608,17.8392,17.8827,384200.0
2011-10-12 10:30:00,20.6,20.62,20.49,20.53,159800.0,17.8827,17.9,17.7872,17.8219,159800.0
2011-10-12 11:00:00,20.53,20.64,20.52,20.59,114500.0,17.8219,17.9174,17.8132,17.874,114500.0
2011-10-12 11:30:00,20.59,20.61,20.48,20.5,322600.0,17.874,17.8913,17.7785,17.7958,322600.0
2011-10-12 12:00:00,20.5,20.61,20.49,20.61,141300.0,17.7958,17.8913,17.7872,17.8913,141300.0
2011-10-12 12:30:00,20.6,20.61,20.56,20.59,100800.0,17.8827,17.8913,17.8479,17.874,100800.0
2011-10-12 13:00:00,20.59,20.61,20.54,20.59,101100.0,17.874,17.8913,17.8306,17.874,101100.0
2011-10-12 13:30:00,20.6,20.6,20.53,20.53,92700.0,17.8827,17.8827,17.8219,17.8219,92700.0
2011-10-12 14:00:00,20.54,20.55,20.47,20.49,199900.0,17.8306,17.8392,17.7698,17.7872,199900.0
2011-10-12 14:30:00,20.49,20.49,20.35,20.35,254700.0,17.7872,17.7872,17.6656,17.6656,254700.0
2011-10-12 15:00:00,20.35,20.36,20.19,20.27,389900.0,17.6656,17.6743,17.5267,17.5962,389900.0
2011-10-12 15:30:00,20.27,20.32,20.23,20.25,604300.0,17.5962,17.6396,17.5615,17.5788,604300.0
2011-10-13 09:30:00,20.15,20.18,20.01,20.04,234400.0,17.492,17.5181,17.3705,17.3965,234400.0
2011-10-13 10:00:00,20.05,20.16,20.0,20.15,166400.0,17.4052,17.5007,17.3618,17.492,166400.0
2011-10-13 10:30:00,20.14,20.24,20.13,20.16,139800.0,17.4833,17.5701,17.4746,17.5007,139800.0
2011-10-13 11:00:00,20.16,20.29,20.16,20.29,108400.0,17.5007,17.6135,17.5007,17.6135,108400.0
2011-10-13 11:30:00,20.29,20.33,20.23,20.31,129900.0,17.6135,17.6483,17.5615,17.6309,129900.0
2011-10-13 12:00:00,20.3,20.35,20.28,20.28,105100.0,17.6222,17.6656,17.6049,17.6049,105100.0
2011-10-13 12:30:00,20.29,20.29,20.2,20.25,123100.0,17.6135,17.6135,17.5354,17.5788,123100.0
2011-10-13 13:00:00,20.25,20.29,20.22,20.27,134900.0,17.5788,17.6135,17.5528,17.5962,134900.0
2011-10-13 13:30:00,20.26,20.32,20.24,20.31,117800.0,17.5875,17.6396,17.5701,17.6309,117800.0
2011-10-13 14:00:00,20.31,20.33,20.27,20.28,97300.0,17.6309,17.6483,17.5962,17.6049,97300.0
2011-10-13 14:30:00,20.28,20.35,20.28,20.34,185700.0,17.6049,17.6656,17.6049,17.6569,185700.0
2011-10-13 15:00:00,20.34,20.35,20.24,20.24,173400.0,17.6569,17.6656,17.5701,17.5701,173400.0
2011-10-13 15:30:00,20.24,20.35,20.21,20.31,431800.0,17.5701,17.6656,17.5441,17.6309,431800.0
2011-10-14 09:30:00,20.55,20.55,20.38,20.38,85100.0,17.8392,17.8392,17.6917,17.6917,85100.0
2011-10-14 10:00:00,20.39,20.39,20.3,20.32,80700.0,17.7004,17.7004,17.6222,17.6396,80700.0
2011-10-14 10:30:00,20.31,20.35,20.28,20.35,78800.0,17.6309,17.6656,17.6049,17.6656,78800.0
2011-10-14 11:00:00,20.35,20.35,20.21,20.25,115900.0,17.6656,17.6656,17.5441,17.5788,115900.0
2011-10-14 11:30:00,20.26,20.35,20.26,20.3,87600.0,17.5875,17.6656,17.5875,17.6222,87600.0
2011-10-14 12:00:00,20.3,20.3,20.15,20.16,69800.0,17.6222,17.6222,17.492,17.5007,69800.0
2011-10-14 12:30:00,20.16,20.2,20.15,20.2,70100.0,17.5007,17.5354,17.492,17.5354,70100.0
2011-10-14 13:00:00,20.2,20.29,20.18,20.18,211900.0,17.5354,17.6135,17.5181,17.5181,211900.0
2011-10-14 13:30:00,20.18,20.18,20.05,20.11,152200.0,17.5181,17.5181,17.4052,17.4573,152200.0
2011-10-14 14:00:00,20.11,20.23,20.11,20.22,109800.0,17.4573,17.5615,17.4573,17.5528,109800.0
2011-10-14 14:30:00,20.22,20.26,20.15,20.26,74700.0,17.5528,17.5875,17.492,17.5875,74700.0
2011-10-14 15:00:00,20.26,20.32,20.23,20.26,129200.0,17.5875,17.6396,17.5615,17.5875,129200.0
2011-10-14 15:30:00,20.26,20.33,20.19,20.3,276700.0,17.5875,17.6483,17.5267,17.6222,276700.0
2011-10-17 09:30:00,20.19,20.25,20.02,20.02,109700.0,17.5267,17.5788,17.3792,17.3792,109700.0
2011-10-17 10:00:00,20.01,20.03,19.94,19.96,104500.0,17.3705,17.3878,17.3097,17.3271,104500.0
2011-10-17 10:30:00,19.95,19.99,19.85,19.94,120400.0,17.3184,17.3531,17.2316,17.3097,120400.0
2011-10-17 11:00:00,19.94,20.02,19.9,20.02,115700.0,17.3097,17.3792,17.275,17.3792,115700.0
2011-10-17 11:30:00,20.01,20.04,19.86,19.86,96900.0,17.3705,17.3965,17.2403,17.2403,96900.0
2011-10-17 12:00:00,19.87,20.03,19.86,19.95,204300.0,17.2489,17.3878,17.2403,17.3184,204300.0
2011-10-17 12:30:00,19.94,19.99,19.89,19.95,167200.0,17.3097,17.3531,17.2663,17.3184,167200.0
2011-10-17 13:00:00,19.95,20.0,19.9,19.96,256000.0,17.3184,17.3618,17.275,17.3271,256000.0
2011-10-17 13:30:00,19.96,19.97,19.88,19.93,94700.0,17.3271,17.3358,17.2576,17.301,94700.0
2011-10-17 14:00:00,19.92,19.95,19.9,19.92,121500.0,17.2924,17.3184,17.275,17.2924,121500.0
2011-10-17 14:30:00,19.92,19.96,19.89,19.95,86700.0,17.2924,17.3271,17.2663,17.3184,86700.0
2011-10-17 15:00:00,19.95,20.08,19.91,19.94,214400.0,17.3184,17.4312,17.2837,17.3097,214400.0
2011-10-17 15:30:00,19.94,20.03,19.88,19.93,560600.0,17.3097,17.3878,17.2576,17.301,560600.0
2011-10-18 09:30:00,19.89,19.96,19.8,19.87,139100.0,17.2663,17.3271,17.1882,17.2489,139100.0
2011-10-18 10:00:00,19.89,19.92,19.8,19.9,86500.0,17.2663,17.2924,17.1882,17.275,86500.0
2011-10-18 10:30:00,19.92,20.11,19.91,20.1,73900.0,17.2924,17.4573,17.2837,17.4486,73900.0
2011-10-18 11:00:00,20.1,20.12,20.04,20.07,69000.0,17.4486,17.466,17.3965,17.4226,69000.0
2011-10-18 11:30:00,20.06,20.22,20.06,20.13,211000.0,17.4139,17.5528,17.4139,17.4746,211000.0
2011-10-18 12:00:00,20.14,20.14,20.09,20.12,100800.0,17.4833,17.4833,17.4399,17.466,100800.0
2011-10-18 12:30:00,20.13,20.25,20.13,20.25,93100.0,17.4746,17.5788,17.4746,17.5788,93100.0
2011-10-18 13:00:00,20.24,20.25,20.18,20.23,83900.0,17.5701,17.5788,17.5181,17.5615,83900.0
2011-10-18 13:30:00,20.23,20.25,20.21,20.24,93700.0,17.5615,17.5788,17.5441,17.5701,93700.0
2011-10-18 14:00:00,20.24,20.28,20.23,20.25,266700.0,17.5701,17.6049,17.5615,17.5788,266700.0
2011-10-18 14:30:00,20.26,20.3,20.2,20.28,125200.0,17.5875,17.6222,17.5354,17.6049,125200.0
2011-10-18 15:00:00,20.29,20.57,20.28,20.31,370700.0,17.6135,17.8566,17.6049,17.6309,370700.0
2011-10-18 15:30:00,20.31,20.33,20.17,20.26,690300.0,17.6309,17.6483,17.5094,17.5875,690300.0
2011-10-19 09:30:00,20.26,20.3,20.16,20.25,167600.0,17.5875,17.6222,17.5007,17.5788,167600.0
2011-10-19 10:00:00,20.25,20.25,20.19,20.25,110100.0,17.5788,17.5788,17.5267,17.5788,110100.0
2011-10-19 10:30:00,20.25,20.25,20.2,20.23,101000.0,17.5788,17.5788,17.5354,17.5615,101000.0
2011-10-19 11:00:00,20.23,20.25,20.17,20.24,50600.0,17.5615,17.5788,17.5094,17.5701,50600.0
2011-10-19 11:30:00,20.25,20.34,20.23,20.24,100800.0,17.5788,17.6569,17.5615,17.5701,100800.0
2011-10-19 12:00:00,20.24,20.28,20.21,20.27,71100.0,17.5701,17.6049,17.5441,17.5962,71100.0
2011-10-19 12:30:00,20.27,20.35,20.25,20.31,119300.0,17.5962,17.6656,17.5788,17.6309,119300.0
2011-10-19 13:00:00,20.31,20.35,20.28,20.3,50400.0,17.6309,17.6656,17.6049,17.6222,50400.0
2011-10-19 13:30:00,20.3,20.31,20.22,20.26,60300.0,17.6222,17.6309,17.5528,17.5875,60300.0
2011-10-19 14:00:00,20.26,20.28,20.1,20.12,90200.0,17.5875,17.6049,17.4486,17.466,90200.0
2011-10-19 14:30:00,20.12,20.15,20.08,20.09,86800.0,17.466,17.492,17.4312,17.4399,86800.0
2011-10-19 15:00:00,20.09,20.13,20.04,20.06,140500.0,17.4399,17.4746,17.3965,17.4139,140500.0
2011-10-19 15:30:00,20.06,20.18,20.03,20.1,360800.0,17.4139,17.5181,17.3878,17.4486,360800.0
2011-10-20 09:30:00,20.07,20.11,19.88,19.93,222300.0,17.4226,17.4573,17.2576,17.301,222300.0
2011-10-20 10:00:00,19.92,20.1,19.92,20.0,143500.0,17.2924,17.4486,17.2924,17.3618,143500.0
2011-10-20 10:30:00,20.0,20.04,19.94,19.95,84000.0,17.3618,17.3965,17.3097,17.3184,84000.0
2011-10-20 11:00:00,19.94,20.0,19.86,19.99,79000.0,17.3097,17.3618,17.2403,17.3531,79000.0
2011-10-20 11:30:00,19.99,19.99,19.86,19.91,197000.0,17.3531,17.3531,17.2403,17.2837,197000.0
2011-10-20 12:00:00,19.9,19.95,19.87,19.92,138900.0,17.275,17.3184,17.2489,17.2924,138900.0
2011-10-20 12:30:00,19.92,20.09,19.92,20.07,82100.0,17.2924,17.4399,17.2924,17.4226,82100.0
2011-10-20 13:00:00,20.07,20.18,20.03,20.12,91000.0,17.4226,17.5181,17.3878,17.466,91000.0
2011-10-20 13:30:00,20.13,20.2,20.06,20.14,113400.0,17.4746,17.5354,17.4139,17.4833,113400.0
2011-10-20 14:00:00,20.14,20.18,20.03,20.09,76800.0,17.4833,17.5181,17.3878,17.4399,76800.0
2011-10-20 14:30:00,20.09,20.25,20.07,20.19,91700.0,17.4399,17.5788,17.4226,17.5267,91700.0
2011-10-20 15:00:00,20.19,20.22,20.02,20.04,157300.0,17.5267,17.5528,17.3792,17.3965,157300.0
2011-10-20 15:30:00,20.03,20.13,20.01,20.11,272800.0,17.3878,17.4746,17.3705,17.4573,272800.0
2011-10-21 09:30:00,20.23,20.33,20.21,20.21,252700.0,17.5615,17.6483,17.5441,17.5441,252700.0
2011-10-21 10:00:00,20.2,20.29,20.15,20.27,110000.0,17.5354,17.6135,17.492,17.5962,110000.0
2011-10-21 10:30:00,20.27,20.3,20.19,20.24,87200.0,17.5962,17.6222,17.5267,17.5701,87200.0
2011-10-21 11:00:00,20.24,20.24,20.19,20.2,52400.0,17.5701,17.5701,17.5267,17.5354,52400.0
2011-10-21 11:30:00,20.2,20.2,20.14,20.16,65300.0,17.5354,17.5354,17.4833,17.5007,65300.0
2011-10-21 12:00:00,20.15,20.15,20.07,20.08,41600.0,17.492,17.492,17.4226,17.4312,41600.0
2011-10-21 12:30:00,20.07,20.13,20.03,20.1,59800.0,17.4226,17.4746,17.3878,17.4486,59800.0
2011-10-21 13:00:00,20.11,20.13,20.08,20.08,59800.0,17.4573,17.4746,17.4312,17.4312,59800.0
2011-10-21 13:30:00,20.08,20.11,19.99,20.0,71500.0,17.4312,17.4573,17.3531,17.3618,71500.0
2011-10-21 14:00:00,20.0,20.08,20.0,20.05,76600.0,17.3618,17.4312,17.3618,17.4052,76600.0
2011-10-21 14:30:00,20.04,20.09,19.99,20.08,60000.0,17.3965,17.4399,17.3531,17.4312,60000.0
2011-10-21 15:00:00,20.09,20.12,20.06,20.07,88000.0,17.4399,17.466,17.4139,17.4226,88000.0
2011-10-21 15:30:00,20.06,20.15,20.01,20.15,236600.0,17.4139,17.492,17.3705,17.492,236600.0
2011-10-24 09:30:00,20.21,20.25,20.17,20.18,83800.0,17.5441,17.5788,17.5094,17.5181,83800.0
2011-10-24 10:00:00,20.2,20.27,20.17,20.25,111700.0,17.5354,17.5962,17.5094,17.5788,111700.0
2011-10-24 10:30:00,20.24,20.25,20.16,20.18,53100.0,17.5701,17.5788,17.5007,17.5181,53100.0
2011-10-24 11:00:00,20.18,20.26,20.18,20.25,93200.0,17.5181,17.5875,17.5181,17.5788,93200.0
2011-10-24 11:30:00,20.25,20.25,20.2,20.21,60300.0,17.5788,17.5788,17.5354,17.5441,60300.0
2011-10-24 12:00:00,20.2,20.23,20.18,20.23,54900.0,17.5354,17.5615,17.5181,17.5615,54900.0
2011-10-24 12:30:00,20.23,20.24,20.11,20.11,78400.0,17.5615,17.5701,17.4573,17.4573,78400.0
2011-10-24 13:00:00,20.11,20.12,19.99,20.1,108200.0,17.4573,17.466,17.3531,17.4486,108200.0
2011-10-24 13:30:00,20.1,20.15,20.09,20.13,137000.0,17.4486,17.492,17.4399,17.4746,137000.0
2011-10-24 14:00:00,20.14,20.16,20.06,20.06,175100.0,17.4833,17.5007,17.4139,17.4139,175100.0
2011-10-24 14:30:00,20.06,20.07,20.0,20.0,71800.0,17.4139,17.4226,17.3618,17.3618,71800.0
2011-10-24 15:00:00,20.0,20.09,19.99,19.99,151300.0,17.3618,17.4399,17.3531,17.3531,151300.0
2011-10-24 15:30:00,19.99,20.07,19.91,19.96,663600.0,17.3531,17.4226,17.2837,17.3271,663600.0
2011-10-25 09:30:00,19.85,19.85,19.5,19.69,141400.0,17.2316,17.2316,16.9278,17.0927,141400.0
2011-10-25 10:00:00,19.68,19.81,19.61,19.78,103600.0,17.084,17.1969,17.0232,17.1708,103600.0
2011-10-25 10:30:00,19.79,19.82,19.64,19.67,150700.0,17.1795,17.2055,17.0493,17.0753,150700.0
2011-10-25 11:00:00,19.66,19.72,19.6,19.65,126200.0,17.0666,17.1187,17.0146,17.058,126200.0
2011-10-25 11:30:00,19.64,19.74,19.64,19.7,123700.0,17.0493,17.1361,17.0493,17.1014,123700.0
2011-10-25 12:00:00,19.7,19.82,19.7,19.81,73000.0,17.1014,17.2055,17.1014,17.1969,73000.0
2011-10-25 12:30:00,19.82,19.83,19.77,19.8,44100.0,17.2055,17.2142,17.1621,17.1882,44100.0
2011-10-25 13:00:00,19.79,19.89,19.79,19.87,91200.0,17.1795,17.2663,17.1795,17.2489,91200.0
2011-10-25 13:30:00,19.86,19.87,19.81,19.86,78500.0,17.2403,17.2489,17.1969,17.2403,78500.0
2011-10-25 14:00:00,19.84,19.85,19.8,19.81,130700.0,17.2229,17.2316,17.1882,17.1969,130700.0
2011-10-25 14:30:00,19.8,19.93,19.8,19.92,118500.0,17.1882,17.301,17.1882,17.2924,118500.0
2011-10-25 15:00:00,19.92,19.98,19.8,19.84,154800.0,17.2924,17.3444,17.1882,17.2229,154800.0
2011-10-25 15:30:00,19.83,19.88,19.73,19.78,376300.0,17.2142,17.2576,17.1274,17.1708,376300.0
2011-10-26 09:30:00,19.98,20.0,19.76,19.77,143900.0,17.3444,17.3618,17.1535,17.1621,143900.0
2011-10-26 10:00:00,19.77,19.77,19.59,19.66,84100.0,17.1621,17.1621,17.0059,17.0666,84100.0
2011-10-26 10:30:00,19.66,19.69,19.52,19.56,81000.0,17.0666,17.0927,16.9451,16.9798,81000.0
2011-10-26 11:00:00,19.57,19.66,19.52,19.65,100200.0,16.9885,17.0666,16.9451,17.058,100200.0
2011-10-26 11:30:00,19.66,19.74,19.63,19.71,65900.0,17.0666,17.1361,17.0406,17.1101,65900.0
2011-10-26 12:00:00,19.7,19.72,19.58,19.58,104200.0,17.1014,17.1187,16.9972,16.9972,104200.0
2011-10-26 12:30:00,19.58,19.6,19.55,19.56,98600.0,16.9972,17.0146,16.9712,16.9798,98600.0
2011-10-26 13:00:00,19.57,19.57,19.49,19.56,125900.0,16.9885,16.9885,16.9191,16.9798,125900.0
2011-10-26 13:30:00,19.57,19.71,19.57,19.66,212400.0,16.9885,17.1101,16.9885,17.0666,212400.0
2011-10-26 14:00:00,19.67,19.77,19.66,19.72,139600.0,17.0753,17.1621,17.0666,17.1187,139600.0
2011-10-26 14:30:00,19.74,19.82,19.73,19.79,285500.0,17.1361,17.2055,17.1274,17.1795,285500.0
2011-10-26 15:00:00,19.8,19.86,19.76,19.83,317100.0,17.1882,17.2403,17.1535,17.2142,317100.0
2011-10-26 15:30:00,19.82,20.08,19.8,20.06,1347300.0,17.2055,17.4312,17.1882,17.4139,1347300.0
2011-10-27 09:30:00,20.49,20.55,20.2,20.31,253100.0,17.7872,17.8392,17.5354,17.6309,253100.0
2011-10-27 10:00:00,20.3,20.35,20.17,20.23,209000.0,17.6222,17.6656,17.5094,17.5615,209000.0
2011-10-27 10:30:00,20.24,20.54,20.24,20.49,179800.0,17.5701,17.8306,17.5701,17.7872,179800.0
2011-10-27 11:00:00,20.49,20.61,20.48,20.56,143500.0,17.7872,17.8913,17.7785,17.8479,143500.0
2011-10-27 11:30:00,20.57,20.59,20.5,20.58,92200.0,17.8566,17.874,17.7958,17.8653,92200.0
2011-10-27 12:00:00,20.58,20.65,20.58,20.6,89600.0,17.8653,17.9261,17.8653,17.8827,89600.0
2011-10-27 12:30:00,20.59,20.67,20.58,20.62,105800.0,17.874,17.9434,17.8653,17.9,105800.0
2011-10-27 13:00:00,20.62,20.74,20.62,20.63,119700.0,17.9,18.0042,17.9,17.9087,119700.0
2011-10-27 13:30:00,20.63,20.66,20.57,20.64,146100.0,17.9087,17.9347,17.8566,17.9174,146100.0
2011-10-27 14:00:00,20.64,20.72,20.61,20.7,185300.0,17.9174,17.9868,17.8913,17.9695,185300.0
2011-10-27 14:30:00,20.71,20.76,20.65,20.66,247200.0,17.9781,18.0215,17.9261,17.9347,247200.0
2011-10-27 15:00:00,20.66,20.71,20.65,20.67,242700.0,17.9347,17.9781,17.9261,17.9434,242700.0
2011-10-27 15:30:00,20.67,20.69,20.47,20.59,554500.0,17.9434,17.9608,17.7698,17.874,554500.0
2011-10-28 09:30:00,20.47,20.7,20.47,20.67,90400.0,17.7698,17.9695,17.7698,17.9434,90400.0
2011-10-28 10:00:00,20.68,20.71,20.63,20.68,65600.0,17.9521,17.9781,17.9087,17.9521,65600.0
2011-10-28 10:30:00,20.68,20.73,20.64,20.69,94600.0,17.9521,17.9955,17.9174,17.9608,94600.0
2011-10-28 11:00:00,20.68,20.68,20.58,20.66,110600.0,17.9521,17.9521,17.8653,17.9347,110600.0
2011-10-28 11:30:00,20.65,20.67,20.59,20.61,56000.0,17.9261,17.9434,17.874,17.8913,56000.0
2011-10-28 12:00:00,20.6,20.67,20.58,20.62,45700.0,17.8827,17.9434,17.8653,17.9,45700.0
2011-10-28 12:30:00,20.62,20.67,20.6,20.67,52200.0,17.9,17.9434,17.8827,17.9434,52200.0
2011-10-28 13:00:00,20.67,20.69,20.62,20.67,58100.0,17.9434,17.9608,17.9,17.9434,58100.0
2011-10-28 13:30:00,20.67,20.74,20.64,20.74,140000.0,17.9434,18.0042,17.9174,18.0042,140000.0
2011-10-28 14:00:00,20.73,20.77,20.66,20.68,87500.0,17.9955,18.0302,17.9347,17.9521,87500.0
2011-10-28 14:30:00,20.68,20.71,20.59,20.6,117100.0,17.9521,17.9781,17.874,17.8827,117100.0
2011-10-28 15:00:00,20.6,20.63,20.53,20.58,166400.0,17.8827,17.9087,17.8219,17.8653,166400.0
2011-10-28 15:30:00,20.57,20.6,20.51,20.56,381600.0,17.8566,17.8827,17.8045,17.8479,381600.0
2011-10-31 09:30:00,20.28,20.54,20.28,20.48,74300.0,17.6049,17.8306,17.6049,17.7785,74300.0
2011-10-31 10:00:00,20.48,20.54,20.46,20.5,93900.0,17.7785,17.8306,17.7611,17.7958,93900.0
2011-10-31 10:30:00,20.5,20.61,20.49,20.58,110000.0,17.7958,17.8913,17.7872,17.8653,110000.0
2011-10-31 11:00:00,20.57,20.61,20.56,20.58,83700.0,17.8566,17.8913,17.8479,17.8653,83700.0
2011-10-31 11:30:00,20.57,20.64,20.56,20.59,99400.0,17.8566,17.9174,17.8479,17.874,99400.0
2011-10-31 12:00:00,20.59,20.65,20.49,20.5,71700.0,17.874,17.9261,17.7872,17.7958,71700.0
2011-10-31 12:30:00,20.49,20.53,20.46,20.52,48200.0,17.7872,17.8219,17.7611,17.8132,48200.0
2011-10-31 13:00:00,20.52,20.69,20.5,20.67,171700.0,17.8132,17.9608,17.7958,17.9434,171700.0
2011-10-31 13:30:00,20.65,20.73,20.63,20.63,114100.0,17.9261,17.9955,17.9087,17.9087,114100.0
2011-10-31 14:00:00,20.63,20.66,20.6,20.66,79400.0,17.9087,17.9347,17.8827,17.9347,79400.0
2011-10-31 14:30:00,20.66,20.67,20.52,20.55,109600.0,17.9347,17.9434,17.8132,17.8392,109600.0
2011-10-31 15:00:00,20.54,20.54,20.33,20.34,177200.0,17.8306,17.8306,17.6483,17.6569,177200.0
2011-10-31 15:30:00,20.35,20.4,20.22,20.22,565000.0,17.6656,17.709,17.5528,17.5528,565000.0
2011-11-01 09:30:00,19.65,19.77,19.57,19.71,121000.0,17.058,17.1621,16.9885,17.1101,121000.0
2011-11-01 10:00:00,19.7,19.9,19.58,19.89,128900.0,17.1014,17.275,16.9972,17.2663,128900.0
2011-11-01 10:30:00,19.88,19.91,19.79,19.8,87800.0,17.2576,17.2837,17.1795,17.1882,87800.0
2011-11-01 11:00:00,19.81,19.84,19.75,19.76,64000.0,17.1969,17.2229,17.1448,17.1535,64000.0
2011-11-01 11:30:00,19.74,19.76,19.56,19.58,76100.0,17.1361,17.1535,16.9798,16.9972,76100.0
2011-11-01 12:00:00,19.58,19.65,19.52,19.56,63000.0,16.9972,17.058,16.9451,16.9798,63000.0
2011-11-01 12:30:00,19.56,19.63,19.46,19.48,111500.0,16.9798,17.0406,16.893,16.9104,111500.0
2011-11-01 13:00:00,19.48,19.63,19.43,19.6,211500.0,16.9104,17.0406,16.867,17.0146,211500.0
2011-11-01 13:30:00,19.61,19.69,19.56,19.64,274600.0,17.0232,17.0927,16.9798,17.0493,274600.0
2011-11-01 14:00:00,19.63,19.83,19.6,19.82,123800.0,17.0406,17.2142,17.0146,17.2055,123800.0
2011-11-01 14:30:00,19.82,19.91,19.78,19.8,262200.0,17.2055,17.2837,17.1708,17.1882,262200.0
2011-11-01 15:00:00,19.8,19.84,19.72,19.79,235200.0,17.1882,17.2229,17.1187,17.1795,235200.0
2011-11-01 15:30:00,19.79,19.89,19.67,19.7,497400.0,17.1795,17.2663,17.0753,17.1014,497400.0
2011-11-02 09:30:00,20.02,20.11,19.73,19.82,147400.0,17.3792,17.4573,17.1274,17.2055,147400.0
2011-11-02 10:00:00,19.83,19.85,19.65,19.69,92100.0,17.2142,17.2316,17.058,17.0927,92100.0
2011-11-02 10:30:00,19.7,19.7,19.61,19.61,153500.0,17.1014,17.1014,17.0232,17.0232,153500.0
2011-11-02 11:00:00,19.62,19.67,19.59,19.6,83900.0,17.0319,17.0753,17.0059,17.0146,83900.0
2011-11-02 11:30:00,19.6,19.62,19.53,19.53,63000.0,17.0146,17.0319,16.9538,16.9538,63000.0
2011-11-02 12:00:00,19.53,19.6,19.49,19.59,411800.0,16.9538,17.0146,16.9191,17.0059,411800.0
2011-11-02 12:30:00,19.58,19.63,19.52,19.53,269000.0,16.9972,17.0406,16.9451,16.9538,269000.0
2011-11-02 13:00:00,19.53,19.55,19.46,19.51,245400.0,16.9538,16.9712,16.893,16.9364,245400.0
2011-11-02 13:30:00,19.51,19.56,19.5,19.53,165100.0,16.9364,16.9798,16.9278,16.9538,165100.0
2011-11-02 14:00:00,19.51,19.56,19.46,19.47,232700.0,16.9364,16.9798,16.893,16.9017,232700.0
2011-11-02 14:30:00,19.46,19.52,19.45,19.48,356300.0,16.893,16.9451,16.8843,16.9104,356300.0
2011-11-02 15:00:00,19.49,19.71,19.48,19.67,305000.0,16.9191,17.1101,16.9104,17.0753,305000.0
2011-11-02 15:30:00,19.66,19.69,19.56,19.64,705900.0,17.0666,17.0927,16.9798,17.0493,705900.0
2011-11-03 09:30:00,19.87,19.94,19.74,19.74,114000.0,17.2489,17.3097,17.1361,17.1361,114000.0
2011-11-03 10:00:00,19.74,19.74,19.59,19.64,194300.0,17.1361,17.1361,17.0059,17.0493,194300.0
2011-11-03 10:30:00,19.64,19.78,19.63,19.69,147800.0,17.0493,17.1708,17.0406,17.0927,147800.0
2011-11-03 11:00:00,19.7,19.78,19.65,19.7,130700.0,17.1014,17.1708,17.058,17.1014,130700.0
2011-11-03 11:30:00,19.71,19.75,19.66,19.67,189800.0,17.1101,17.1448,17.0666,17.0753,189800.0
2011-11-03 12:00:00,19.67,19.81,19.67,19.81,87100.0,17.0753,17.1969,17.0753,17.1969,87100.0
2011-11-03 12:30:00,19.81,19.92,19.78,19.9,88100.0,17.1969,17.2924,17.1708,17.275,88100.0
2011-11-03 13:00:00,19.9,19.95,19.86,19.88,74300.0,17.275,17.3184,17.2403,17.2576,74300.0
2011-11-03 13:30:00,19.88,20.04,19.87,19.96,107900.0,17.2576,17.3965,17.2489,17.3271,107900.0
2011-11-03 14:00:00,19.97,20.02,19.92,19.98,168200.0,17.3358,17.3792,17.2924,17.3444,168200.0
2011-11-03 14:30:00,19.97,20.0,19.93,19.98,60300.0,17.3358,17.3618,17.301,17.3444,60300.0
2011-11-03 15:00:00,19.98,20.02,19.94,20.02,184200.0,17.3444,17.3792,17.3097,17.3792,184200.0
2011-11-03 15:30:00,20.02,20.07,19.98,20.01,388600.0,17.3792,17.4226,17.3444,17.3705,388600.0
2011-11-04 09:30:00,19.89,20.07,19.79,19.79,109100.0,17.2663,17.4226,17.1795,17.1795,109100.0
2011-11-04 10:00:00,19.79,19.81,19.7,19.74,119300.0,17.1795,17.1969,17.1014,17.1361,119300.0
2011-11-04 10:30:00,19.73,19.8,19.68,19.78,81200.0,17.1274,17.1882,17.084,17.1708,81200.0
2011-11-04 11:00:00,19.78,19.81,19.71,19.77,63300.0,17.1708,17.1969,17.1101,17.1621,63300.0
2011-11-04 11:30:00,19.77,19.82,19.76,19.81,52400.0,17.1621,17.2055,17.1535,17.1969,52400.0
2011-11-04 12:00:00,19.81,19.87,19.8,19.85,63700.0,17.1969,17.2489,17.1882,17.2316,63700.0
2011-11-04 12:30:00,19.85,19.86,19.77,19.81,133900.0,17.2316,17.2403,17.1621,17.1969,133900.0
2011-11-04 13:00:00,19.81,19.92,19.81,19.89,41500.0,17.1969,17.2924,17.1969,17.2663,41500.0
2011-11-04 13:30:00,19.89,19.97,19.89,19.93,49500.0,17.2663,17.3358,17.2663,17.301,49500.0
2011-11-04 14:00:00,19.94,20.0,19.92,19.97,56400.0,17.3097,17.3618,17.2924,17.3358,56400.0
2011-11-04 14:30:00,19.97,19.98,19.9,19.93,76200.0,17.3358,17.3444,17.275,17.301,76200.0
2011-11-04 15:00:00,19.93,19.95,19.83,19.83,120700.0,17.301,17.3184,17.2142,17.2142,120700.0
2011-11-04 15:30:00,19.83,19.94,19.82,19.93,351300.0,17.2142,17.3097,17.2055,17.301,351300.0
2011-11-07 09:30:00,20.01,20.1,19.92,20.05,75700.0,17.3705,17.4486,17.2924,17.4052,75700.0
2011-11-07 10:00:00,20.05,20.12,20.01,20.05,88700.0,17.4052,17.466,17.3705,17.4052,88700.0
2011-11-07 10:30:00,20.05,20.06,19.97,20.05,102200.0,17.4052,17.4139,17.3358,17.4052,102200.0
2011-11-07 11:00:00,20.03,20.16,20.02,20.09,125300.0,17.3878,17.5007,17.3792,17.4399,125300.0
2011-11-07 11:30:00,20.09,20.11,20.03,20.05,82000.0,17.4399,17.4573,17.3878,17.4052,82000.0
2011-11-07 12:00:00,20.05,20.12,19.94,19.97,84000.0,17.4052,17.466,17.3097,17.3358,84000.0
2011-11-07 12:30:00,19.97,20.01,19.93,20.0,63200.0,17.3358,17.3705,17.301,17.3618,63200.0
2011-11-07 13:00:00,20.0,20.06,19.97,20.05,50100.0,17.3618,17.4139,17.3358,17.4052,50100.0
2011-11-07 13:30:00,20.06,20.14,20.05,20.13,69100.0,17.4139,17.4833,17.4052,17.4746,69100.0
2011-11-07 14:00:00,20.13,20.2,20.11,20.16,127600.0,17.4746,17.5354,17.4573,17.5007,127600.0
2011-11-07 14:30:00,20.15,20.18,20.11,20.17,93100.0,17.492,17.5181,17.4573,17.5094,93100.0
2011-11-07 15:00:00,20.17,20.2,20.11,20.11,153900.0,17.5094,17.5354,17.4573,17.4573,153900.0
2011-11-07 15:30:00,20.11,20.24,20.1,20.19,352700.0,17.4573,17.5701,17.4486,17.5267,352700.0
2011-11-08 09:30:00,20.2,20.37,20.08,20.37,113500.0,17.5354,17.683,17.4312,17.683,113500.0
2011-11-08 10:00:00,20.36,20.42,20.26,20.3,175200.0,17.6743,17.7264,17.5875,17.6222,175200.0
2011-11-08 10:30:00,20.3,20.43,20.29,20.43,101400.0,17.6222,17.7351,17.6135,17.7351,101400.0
2011-11-08 11:00:00,20.42,20.44,20.4,20.42,125400.0,17.7264,17.7438,17.709,17.7264,125400.0
2011-11-08 11:30:00,20.42,20.45,20.4,20.41,218800.0,17.7264,17.7524,17.709,17.7177,218800.0
2011-11-08 12:00:00,20.41,20.45,20.38,20.44,110700.0,17.7177,17.7524,17.6917,17.7438,110700.0
2011-11-08 12:30:00,20.44,20.48,20.42,20.45,208900.0,17.7438,17.7785,17.7264,17.7524,208900.0
2011-11-08 13:00:00,20.44,20.48,20.4,20.47,106200.0,17.7438,17.7785,17.709,17.7698,106200.0
2011-11-08 13:30:00,20.47,20.55,20.46,20.5,293100.0,17.7698,17.8392,17.7611,17.7958,293100.0
2011-11-08 14:00:00,20.49,20.55,20.45,20.55,184600.0,17.7872,17.8392,17.7524,17.8392,184600.0
2011-11-08 14:30:00,20.55,20.56,20.42,20.44,127500.0,17.8392,17.8479,17.7264,17.7438,127500.0
2011-11-08 15:00:00,20.44,20.48,20.41,20.48,194900.0,17.7438,17.7785,17.7177,17.7785,194900.0
2011-11-08 15:30:00,20.48,20.5,20.42,20.43,576700.0,17.7785,17.7958,17.7264,17.7351,576700.0
2011-11-09 09:30:00,20.06,20.09,19.92,20.09,136400.0,17.4139,17.4399,17.2924,17.4399,136400.0
2011-11-09 10:00:00,20.09,20.2,20.02,20.04,84400.0,17.4399,17.5354,17.3792,17.3965,84400.0
2011-11-09 10:30:00,20.03,20.16,20.01,20.11,96300.0,17.3878,17.5007,17.3705,17.4573,96300.0
2011-11-09 11:00:00,20.1,20.17,20.09,20.15,84600.0,17.4486,17.5094,17.4399,17.492,84600.0
2011-11-09 11:30:00,20.14,20.2,20.12,20.15,31700.0,17.4833,17.5354,17.466,17.492,31700.0
2011-11-09 12:00:00,20.15,20.15,20.07,20.08,37200.0,17.492,17.492,17.4226,17.4312,37200.0
2011-11-09 12:30:00,20.08,20.14,20.07,20.14,27800.0,17.4312,17.4833,17.4226,17.4833,27800.0
2011-11-09 13:00:00,20.13,20.16,20.01,20.02,34000.0,17.4746,17.5007,17.3705,17.3792,34000.0
2011-11-09 13:30:00,20.01,20.03,19.92,19.94,134900.0,17.3705,17.3878,17.2924,17.3097,134900.0
2011-11-09 14:00:00,19.95,19.95,19.75,19.81,101800.0,17.3184,17.3184,17.1448,17.1969,101800.0
2011-11-09 14:30:00,19.81,19.86,19.74,19.79,236900.0,17.1969,17.2403,17.1361,17.1795,236900.0
2011-11-09 15:00:00,19.79,19.82,19.73,19.75,219000.0,17.1795,17.2055,17.1274,17.1448,219000.0
2011-11-09 15:30:00,19.75,19.76,19.64,19.71,448000.0,17.1448,17.1535,17.0493,17.1101,448000.0
2011-11-10 09:30:00,19.96,19.97,19.73,19.74,89900.0,17.3271,17.3358,17.1274,17.1361,89900.0
2011-11-10 10:00:00,19.74,19.75,19.6,19.61,105600.0,17.1361,17.1448,17.0146,17.0232,105600.0
2011-11-10 10:30:00,19.61,19.61,19.53,19.54,113300.0,17.0232,17.0232,16.9538,16.9625,113300.0
2011-11-10 11:00:00,19.55,19.56,19.47,19.48,93800.0,16.9712,16.9798,16.9017,16.9104,93800.0
2011-11-10 11:30:00,19.47,19.62,19.44,19.6,71100.0,16.9017,17.0319,16.8757,17.0146,71100.0
2011-11-10 12:00:00,19.6,19.66,19.59,19.6,47600.0,17.0146,17.0666,17.0059,17.0146,47600.0
2011-11-10 12:30:00,19.6,19.6,19.51,19.57,67500.0,17.0146,17.0146,16.9364,16.9885,67500.0
2011-11-10 13:00:00,19.57,19.68,19.56,19.63,68200.0,16.9885,17.084,16.9798,17.0406,68200.0
2011-11-10 13:30:00,19.64,19.67,19.54,19.57,83700.0,17.0493,17.0753,16.9625,16.9885,83700.0
2011-11-10 14:00:00,19.57,19.61,19.51,19.54,103200.0,16.9885,17.0232,16.9364,16.9625,103200.0
2011-11-10 14:30:00,19.55,19.58,19.5,19.5,125200.0,16.9712,16.9972,16.9278,16.9278,125200.0
2011-11-10 15:00:00,19.51,19.71,19.5,19.68,151000.0,16.9364,17.1101,16.9278,17.084,151000.0
2011-11-10 15:30:00,19.68,19.76,19.6,19.72,271500.0,17.084,17.1535,17.0146,17.1187,271500.0
2011-11-11 09:30:00,19.9,20.08,19.83,20.08,80900.0,17.275,17.4312,17.2142,17.4312,80900.0
2011-11-11 10:00:00,20.08,20.13,20.07,20.1,29100.0,17.4312,17.4746,17.4226,17.4486,29100.0
2011-11-11 10:30:00,20.11,20.27,20.1,20.21,67400.0,17.4573,17.5962,17.4486,17.5441,67400.0
2011-11-11 11:00:00,20.21,20.23,20.19,20.2,34700.0,17.5441,17.5615,17.5267,17.5354,34700.0
2011-11-11 11:30:00,20.2,20.25,20.15,20.25,70800.0,17.5354,17.5788,17.492,17.5788,70800.0
2011-11-11 12:00:00,20.24,20.27,20.21,20.22,37400.0,17.5701,17.5962,17.5441,17.5528,37400.0
2011-11-11 12:30:00,20.22,20.36,20.21,20.36,63300.0,17.5528,17.6743,17.5441,17.6743,63300.0
2011-11-11 13:00:00,20.36,20.42,20.35,20.35,87300.0,17.6743,17.7264,17.6656,17.6656,87300.0
2011-11-11 13:30:00,20.35,20.4,20.35,20.38,71200.0,17.6656,17.709,17.6656,17.6917,71200.0
2011-11-11 14:00:00,20.39,20.45,20.37,20.42,129000.0,17.7004,17.7524,17.683,17.7264,129000.0
2011-11-11 14:30:00,20.42,20.45,20.38,20.4,88200.0,17.7264,17.7524,17.6917,17.709,88200.0
2011-11-11 15:00:00,20.4,20.46,20.36,20.45,159400.0,17.709,17.7611,17.6743,17.7524,159400.0
2011-11-11 15:30:00,20.45,20.47,20.4,20.45,302400.0,17.7524,17.7698,17.709,17.7524,302400.0
2011-11-14 09:30:00,20.44,20.44,20.32,20.42,121600.0,17.7438,17.7438,17.6396,17.7264,121600.0
2011-11-14 10:00:00,20.42,20.5,20.37,20.4,113000.0,17.7264,17.7958,17.683,17.709,113000.0
2011-11-14 10:30:00,20.4,20.45,20.35,20.44,96000.0,17.709,17.7524,17.6656,17.7438,96000.0
2011-11-14 11:00:00,20.44,20.54,20.43,20.53,126100.0,17.7438,17.8306,17.7351,17.8219,126100.0
2011-11-14 11:30:00,20.53,20.56,20.41,20.43,77300.0,17.8219,17.8479,17.7177,17.7351,77300.0
2011-11-14 12:00:00,20.43,20.44,20.27,20.28,53500.0,17.7351,17.7438,17.5962,17.6049,53500.0
2011-11-14 12:30:00,20.28,20.3,20.21,20.28,42100.0,17.6049,17.6222,17.5441,17.6049,42100.0
2011-11-14 13:00:00,20.27,20.33,20.24,20.32,31800.0,17.5962,17.6483,17.5701,17.6396,31800.0
2011-11-14 13:30:00,20.32,20.35,20.24,20.25,57600.0,17.6396,17.6656,17.5701,17.5788,57600.0
2011-11-14 14:00:00,20.26,20.31,20.25,20.3,81000.0,17.5875,17.6309,17.5788,17.6222,81000.0
2011-11-14 14:30:00,20.3,20.35,20.25,20.25,76700.0,17.6222,17.6656,17.5788,17.5788,76700.0
2011-11-14 15:00:00,20.25,20.38,20.25,20.38,96800.0,17.5788,17.6917,17.5788,17.6917,96800.0
2011-11-14 15:30:00,20.37,20.44,20.32,20.35,379600.0,17.683,17.7438,17.6396,17.6656,379600.0
2011-11-15 09:30:00,20.33,20.46,20.25,20.31,60700.0,17.6483,17.7611,17.5788,17.6309,60700.0
2011-11-15 10:00:00,20.29,20.31,20.23,20.27,44000.0,17.6135,17.6309,17.5615,17.5962,44000.0
2011-11-15 10:30:00,20.27,20.33,20.24,20.27,37200.0,17.5962,17.6483,17.5701,17.5962,37200.0
2011-11-15 11:00:00,20.27,20.35,20.2,20.23,82000.0,17.5962,17.6656,17.5354,17.5615,82000.0
2011-11-15 11:30:00,20.22,20.23,20.12,20.22,102900.0,17.5528,17.5615,17.466,17.5528,102900.0
2011-11-15 12:00:00,20.21,20.29,20.21,20.24,55900.0,17.5441,17.6135,17.5441,17.5701,55900.0
2011-11-15 12:30:00,20.23,20.38,20.23,20.37,71300.0,17.5615,17.6917,17.5615,17.683,71300.0
2011-11-15 13:00:00,20.37,20.4,20.29,20.3,117800.0,17.683,17.709,17.6135,17.6222,117800.0
2011-11-15 13:30:00,20.3,20.35,20.3,20.31,55800.0,17.6222,17.6656,17.6222,17.6309,55800.0
2011-11-15 14:00:00,20.32,20.39,20.31,20.32,147200.0,17.6396,17.7004,17.6309,17.6396,147200.0
2011-11-15 14:30:00,20.33,20.39,20.32,20.37,73400.0,17.6483,17.7004,17.6396,17.683,73400.0
2011-11-15 15:00:00,20.37,20.47,20.36,20.47,74800.0,17.683,17.7698,17.6743,17.7698,74800.0
2011-11-15 15:30:00,20.47,20.47,20.34,20.34,258800.0,17.7698,17.7698,17.6569,17.6569,258800.0
2011-11-16 09:30:00,20.24,20.25,20.05,20.05,163200.0,17.5701,17.5788,17.4052,17.4052,163200.0
2011-11-16 10:00:00,20.06,20.12,20.01,20.05,109100.0,17.4139,17.466,17.3705,17.4052,109100.0
2011-11-16 10:30:00,20.06,20.14,20.02,20.1,72900.0,17.4139,17.4833,17.3792,17.4486,72900.0
2011-11-16 11:00:00,20.1,20.2,20.09,20.1,80400.0,17.4486,17.5354,17.4399,17.4486,80400.0
2011-11-16 11:30:00,20.1,20.12,19.99,20.0,63000.0,17.4486,17.466,17.3531,17.3618,63000.0
2011-11-16 12:00:00,20.0,20.04,19.99,20.0,35900.0,17.3618,17.3965,17.3531,17.3618,35900.0
2011-11-16 12:30:00,20.01,20.07,20.01,20.03,31100.0,17.3705,17.4226,17.3705,17.3878,31100.0
2011-11-16 13:00:00,20.03,20.18,20.03,20.18,47000.0,17.3878,17.5181,17.3878,17.5181,47000.0
2011-11-16 13:30:00,20.17,20.23,20.16,20.2,47600.0,17.5094,17.5615,17.5007,17.5354,47600.0
2011-11-16 14:00:00,20.2,20.2,20.15,20.18,44800.0,17.5354,17.5354,17.492,17.5181,44800.0
2011-11-16 14:30:00,20.18,20.22,20.09,20.12,122200.0,17.5181,17.5528,17.4399,17.466,122200.0
2011-11-16 15:00:00,20.12,20.14,19.93,19.93,325200.0,17.466,17.4833,17.301,17.301,325200.0
2011-11-16 15:30:00,19.93,19.94,19.77,19.8,420000.0,17.301,17.3097,17.1621,17.1882,420000.0
2011-11-17 09:30:00,19.82,19.87,19.64,19.64,108600.0,17.2055,17.2489,17.0493,17.0493,108600.0
2011-11-17 10:00:00,19.62,19.82,19.58,19.82,112400.0,17.0319,17.2055,16.9972,17.2055,112400.0
2011-11-17 10:30:00,19.82,19.82,19.71,19.72,76800.0,17.2055,17.2055,17.1101,17.1187,76800.0
2011-11-17 11:00:00,19.73,19.74,19.63,19.68,79200.0,17.1274,17.1361,17.0406,17.084,79200.0
2011-11-17 11:30:00,19.68,19.73,19.67,19.72,63100.0,17.084,17.1274,17.0753,17.1187,63100.0
2011-11-17 12:00:00,19.72,19.72,19.58,19.59,53500.0,17.1187,17.1187,16.9972,17.0059,53500.0
2011-11-17 12:30:00,19.58,19.58,19.35,19.47,136100.0,16.9972,16.9972,16.7975,16.9017,136100.0
2011-11-17 13:00:00,19.47,19.54,19.39,19.53,107400.0,16.9017,16.9625,16.8323,16.9538,107400.0
2011-11-17 13:30:00,19.53,19.55,19.41,19.51,167500.0,16.9538,16.9712,16.8496,16.9364,167500.0
2011-11-17 14:00:00,19.51,19.57,19.42,19.47,96300.0,16.9364,16.9885,16.8583,16.9017,96300.0
2011-11-17 14:30:00,19.47,19.49,19.38,19.45,145000.0,16.9017,16.9191,16.8236,16.8843,145000.0
2011-11-17 15:00:00,19.45,19.5,19.38,19.44,156800.0,16.8843,16.9278,16.8236,16.8757,156800.0
2011-11-17 15:30:00,19.45,19.52,19.36,19.49,395900.0,16.8843,16.9451,16.8062,16.9191,395900.0
2011-11-18 09:30:00,19.54,19.57,19.18,19.4,293800.0,16.9625,16.9885,16.65,16.8409,293800.0
2011-11-18 10:00:00,19.4,19.44,19.2,19.25,117900.0,16.8409,16.8757,16.6673,16.7107,117900.0
2011-11-18 10:30:00,19.25,19.46,19.25,19.4,63200.0,16.7107,16.893,16.7107,16.8409,63200.0
2011-11-18 11:00:00,19.39,19.43,19.36,19.39,35500.0,16.8323,16.867,16.8062,16.8323,35500.0
2011-11-18 11:30:00,19.39,19.44,19.36,19.42,46500.0,16.8323,16.8757,16.8062,16.8583,46500.0
2011-11-18 12:00:00,19.42,19.42,19.32,19.37,76700.0,16.8583,16.8583,16.7715,16.8149,76700.0
2011-11-18 12:30:00,19.37,19.39,19.33,19.34,56900.0,16.8149,16.8323,16.7802,16.7889,56900.0
2011-11-18 13:00:00,19.34,19.44,19.33,19.43,34900.0,16.7889,16.8757,16.7802,16.867,34900.0
2011-11-18 13:30:00,19.43,19.49,19.33,19.48,79100.0,16.867,16.9191,16.7802,16.9104,79100.0
2011-11-18 14:00:00,19.47,19.52,19.4,19.44,67000.0,16.9017,16.9451,16.8409,16.8757,67000.0
2011-11-18 14:30:00,19.43,19.46,19.33,19.35,75200.0,16.867,16.893,16.7802,16.7975,75200.0
2011-11-18 15:00:00,19.35,19.38,19.33,19.34,90700.0,16.7975,16.8236,16.7802,16.7889,90700.0
2011-11-18 15:30:00,19.34,19.39,19.3,19.36,251800.0,16.7889,16.8323,16.7541,16.8062,251800.0
2011-11-21 09:30:00,19.08,19.08,18.86,18.93,114600.0,16.5632,16.5632,16.3722,16.4329,114600.0
2011-11-21 10:00:00,18.94,18.96,18.81,18.81,192400.0,16.4416,16.459,16.3288,16.3288,192400.0
2011-11-21 10:30:00,18.81,18.83,18.64,18.67,117000.0,16.3288,16.3461,16.1812,16.2072,117000.0
2011-11-21 11:00:00,18.67,18.71,18.61,18.66,89300.0,16.2072,16.242,16.1552,16.1986,89300.0
2011-11-21 11:30:00,18.66,18.68,18.53,18.61,144600.0,16.1986,16.2159,16.0857,16.1552,144600.0
2011-11-21 12:00:00,18.61,18.64,18.55,18.56,65200.0,16.1552,16.1812,16.1031,16.1117,65200.0
2011-11-21 12:30:00,18.56,18.65,18.56,18.6,112500.0,16.1117,16.1899,16.1117,16.1465,112500.0
2011-11-21 13:00:00,18.6,18.71,18.6,18.66,61900.0,16.1465,16.242,16.1465,16.1986,61900.0
2011-11-21 13:30:00,18.67,18.69,18.59,18.6,88900.0,16.2072,16.2246,16.1378,16.1465,88900.0
2011-11-21 14:00:00,18.61,18.79,18.6,18.68,93600.0,16.1552,16.3114,16.1465,16.2159,93600.0
2011-11-21 14:30:00,18.69,18.79,18.68,18.77,109700.0,16.2246,16.3114,16.2159,16.294,109700.0
2011-11-21 15:00:00,18.76,18.89,18.72,18.85,217100.0,16.2854,16.3982,16.2506,16.3635,217100.0
2011-11-21 15:30:00,18.86,18.9,18.8,18.81,344100.0,16.3722,16.4069,16.3201,16.3288,344100.0
2011-11-22 09:30:00,18.69,18.79,18.56,18.56,91800.0,16.2246,16.3114,16.1117,16.1117,91800.0
2011-11-22 10:00:00,18.56,18.59,18.48,18.5,121800.0,16.1117,16.1378,16.0423,16.0597,121800.0
2011-11-22 10:30:00,18.51,18.51,18.35,18.37,136200.0,16.0683,16.0683,15.9294,15.9468,136200.0
2011-11-22 11:00:00,18.38,18.48,18.34,18.34,148800.0,15.9555,16.0423,15.9208,15.9208,148800.0
2011-11-22 11:30:00,18.35,18.36,18.28,18.35,105600.0,15.9294,15.9381,15.8687,15.9294,105600.0
2011-11-22 12:00:00,18.36,18.53,18.36,18.51,176100.0,15.9381,16.0857,15.9381,16.0683,176100.0
2011-11-22 12:30:00,18.5,18.55,18.47,18.54,107200.0,16.0597,16.1031,16.0336,16.0944,107200.0
2011-11-22 13:00:00,18.55,18.56,18.48,18.5,72300.0,16.1031,16.1117,16.0423,16.0597,72300.0
2011-11-22 13:30:00,18.5,18.51,18.45,18.47,53300.0,16.0597,16.0683,16.0163,16.0336,53300.0
2011-11-22 14:00:00,18.46,18.5,18.43,18.45,109900.0,16.0249,16.0597,15.9989,16.0163,109900.0
2011-11-22 14:30:00,18.45,18.45,18.34,18.36,86700.0,16.0163,16.0163,15.9208,15.9381,86700.0
2011-11-22 15:00:00,18.36,18.42,18.35,18.38,96400.0,15.9381,15.9902,15.9294,15.9555,96400.0
2011-11-22 15:30:00,18.37,18.41,18.31,18.37,364500.0,15.9468,15.9815,15.8947,15.9468,364500.0
2011-11-23 09:30:00,18.14,18.3,18.1,18.1,110900.0,15.7472,15.886,15.7124,15.7124,110900.0
2011-11-23 10:00:00,18.1,18.17,18.07,18.13,155000.0,15.7124,15.7732,15.6864,15.7385,155000.0
2011-11-23 10:30:00,18.14,18.18,18.1,18.12,92000.0,15.7472,15.7819,15.7124,15.7298,92000.0
2011-11-23 11:00:00,18.12,18.13,18.06,18.07,105000.0,15.7298,15.7385,15.6777,15.6864,105000.0
2011-11-23 11:30:00,18.07,18.11,18.02,18.08,65000.0,15.6864,15.7211,15.643,15.6951,65000.0
2011-11-23 12:00:00,18.09,18.13,18.03,18.03,46100.0,15.7037,15.7385,15.6517,15.6517,46100.0
2011-11-23 12:30:00,18.04,18.14,18.02,18.12,69600.0,15.6603,15.7472,15.643,15.7298,69600.0
2011-11-23 13:00:00,18.13,18.15,18.09,18.11,52200.0,15.7385,15.7558,15.7037,15.7211,52200.0
2011-11-23 13:30:00,18.12,18.14,18.07,18.07,55300.0,15.7298,15.7472,15.6864,15.6864,55300.0
2011-11-23 14:00:00,18.07,18.1,18.03,18.05,80200.0,15.6864,15.7124,15.6517,15.669,80200.0
2011-11-23 14:30:00,18.06,18.1,18.05,18.08,66000.0,15.6777,15.7124,15.669,15.6951,66000.0
2011-11-23 15:00:00,18.08,18.14,18.04,18.09,187600.0,15.6951,15.7472,15.6603,15.7037,187600.0
2011-11-23 15:30:00,18.1,18.22,18.02,18.02,293700.0,15.7124,15.8166,15.643,15.643,293700.0
2011-11-25 09:30:00,18.0,18.08,17.97,18.05,105800.0,15.6256,15.6951,15.5996,15.669,105800.0
2011-11-25 10:00:00,18.05,18.16,18.03,18.13,86300.0,15.669,15.7645,15.6517,15.7385,86300.0
2011-11-25 10:30:00,18.12,18.2,18.12,18.15,83100.0,15.7298,15.7992,15.7298,15.7558,83100.0
2011-11-25 11:00:00,18.15,18.18,18.1,18.1,91700.0,15.7558,15.7819,15.7124,15.7124,91700.0
2011-11-25 11:30:00,18.11,18.12,17.98,17.99,67400.0,15.7211,15.7298,15.6083,15.6169,67400.0
2011-11-25 12:00:00,18.0,18.03,17.95,18.03,65900.0,15.6256,15.6517,15.5822,15.6517,65900.0
2011-11-25 12:30:00,18.02,18.06,17.98,17.99,110900.0,15.643,15.6777,15.6083,15.6169,110900.0
2011-11-28 09:30:00,18.43,18.45,18.27,18.32,234500.0,15.9989,16.0163,15.86,15.9034,234500.0
2011-11-28 10:00:00,18.32,18.51,18.32,18.48,302000.0,15.9034,16.0683,15.9034,16.0423,302000.0
2011-11-28 10:30:00,18.49,18.51,18.47,18.49,111300.0,16.051,16.0683,16.0336,16.051,111300.0
2011-11-28 11:00:00,18.49,18.53,18.49,18.52,77600.0,16.051,16.0857,16.051,16.077,77600.0
2011-11-28 11:30:00,18.52,18.54,18.49,18.49,80400.0,16.077,16.0944,16.051,16.051,80400.0
2011-11-28 12:00:00,18.5,18.5,18.46,18.46,86800.0,16.0597,16.0597,16.0249,16.0249,86800.0
2011-11-28 12:30:00,18.46,18.46,18.37,18.43,81800.0,16.0249,16.0249,15.9468,15.9989,81800.0
2011-11-28 13:00:00,18.43,18.5,18.42,18.5,70800.0,15.9989,16.0597,15.9902,16.0597,70800.0
2011-11-28 13:30:00,18.49,18.5,18.43,18.44,75500.0,16.051,16.0597,15.9989,16.0076,75500.0
2011-11-28 14:00:00,18.44,18.47,18.43,18.43,71900.0,16.0076,16.0336,15.9989,15.9989,71900.0
2011-11-28 14:30:00,18.44,18.44,18.37,18.39,103800.0,16.0076,16.0076,15.9468,15.9642,103800.0
2011-11-28 15:00:00,18.39,18.39,18.3,18.3,174400.0,15.9642,15.9642,15.886,15.886,174400.0
2011-11-28 15:30:00,18.3,18.4,18.28,18.39,330700.0,15.886,15.9729,15.8687,15.9642,330700.0
2011-11-29 09:30:00,18.43,18.71,18.41,18.71,119700.0,15.9989,16.242,15.9815,16.242,119700.0
2011-11-29 10:00:00,18.71,18.77,18.62,18.72,117800.0,16.242,16.294,16.1638,16.2506,117800.0
2011-11-29 10:30:00,18.71,18.71,18.6,18.61,77500.0,16.242,16.242,16.1465,16.1552,77500.0
2011-11-29 11:00:00,18.6,18.68,18.57,18.67,83700.0,16.1465,16.2159,16.1204,16.2072,83700.0
2011-11-29 11:30:00,18.67,18.71,18.55,18.56,49200.0,16.2072,16.242,16.1031,16.1117,49200.0
2011-11-29 12:00:00,18.57,18.64,18.57,18.59,45000.0,16.1204,16.1812,16.1204,16.1378,45000.0
2011-11-29 12:30:00,18.6,18.6,18.52,18.54,63000.0,16.1465,16.1465,16.077,16.0944,63000.0
2011-11-29 13:00:00,18.54,18.58,18.51,18.54,70600.0,16.0944,16.1291,16.0683,16.0944,70600.0
2011-11-29 13:30:00,18.54,18.59,18.5,18.52,92600.0,16.0944,16.1378,16.0597,16.077,92600.0
2011-11-29 14:00:00,18.53,18.54,18.5,18.53,84000.0,16.0857,16.0944,16.0597,16.0857,84000.0
2011-11-29 14:30:00,18.53,18.53,18.5,18.52,99800.0,16.0857,16.0857,16.0597,16.077,99800.0
2011-11-29 15:00:00,18.51,18.58,18.5,18.55,149700.0,16.0683,16.1291,16.0597,16.1031,149700.0
2011-11-29 15:30:00,18.55,18.57,18.51,18.53,369300.0,16.1031,16.1204,16.0683,16.0857,369300.0
2011-11-30 09:30:00,19.03,19.17,18.96,19.15,132900.0,16.5198,16.6413,16.459,16.6239,132900.0
2011-11-30 10:00:00,19.15,19.18,19.02,19.17,204100.0,16.6239,16.65,16.5111,16.6413,204100.0
2011-11-30 10:30:00,19.17,19.22,19.14,19.22,100700.0,16.6413,16.6847,16.6152,16.6847,100700.0
2011-11-30 11:00:00,19.21,19.21,19.12,19.13,87700.0,16.676,16.676,16.5979,16.6066,87700.0
2011-11-30 11:30:00,19.13,19.23,19.13,19.2,58600.0,16.6066,16.6934,16.6066,16.6673,58600.0
2011-11-30 12:00:00,19.21,19.25,19.18,19.21,50600.0,16.676,16.7107,16.65,16.676,50600.0
2011-11-30 12:30:00,19.21,19.25,19.2,19.23,51500.0,16.676,16.7107,16.6673,16.6934,51500.0
2011-11-30 13:00:00,19.23,19.24,19.19,19.23,46500.0,16.6934,16.702,16.6586,16.6934,46500.0
2011-11-30 13:30:00,19.22,19.25,19.21,19.21,75000.0,16.6847,16.7107,16.676,16.676,75000.0
2011-11-30 14:00:00,19.21,19.27,19.21,19.26,74700.0,16.676,16.7281,16.676,16.7194,74700.0
2011-11-30 14:30:00,19.27,19.32,19.16,19.19,257600.0,16.7281,16.7715,16.6326,16.6586,257600.0
2011-11-30 15:00:00,19.2,19.33,19.2,19.32,150500.0,16.6673,16.7802,16.6673,16.7715,150500.0
2011-11-30 15:30:00,19.33,19.49,19.32,19.46,453500.0,16.7802,16.9191,16.7715,16.893,453500.0
2011-12-01 09:30:00,19.4,19.43,19.27,19.39,79700.0,16.8409,16.867,16.7281,16.8323,79700.0
2011-12-01 10:00:00,19.39,19.46,19.36,19.45,80300.0,16.8323,16.893,16.8062,16.8843,80300.0
2011-12-01 10:30:00,19.44,19.44,19.39,19.43,100700.0,16.8757,16.8757,16.8323,16.867,100700.0
2011-12-01 11:00:00,19.43,19.47,19.38,19.46,73200.0,16.867,16.9017,16.8236,16.893,73200.0
2011-12-01 11:30:00,19.45,19.47,19.39,19.46,76800.0,16.8843,16.9017,16.8323,16.893,76800.0
2011-12-01 12:00:00,19.46,19.47,19.4,19.43,55000.0,16.893,16.9017,16.8409,16.867,55000.0
2011-12-01 12:30:00,19.42,19.46,19.3,19.31,122100.0,16.8583,16.893,16.7541,16.7628,122100.0
2011-12-01 13:00:00,19.31,19.38,19.28,19.38,87000.0,16.7628,16.8236,16.7368,16.8236,87000.0
2011-12-01 13:30:00,19.38,19.43,19.35,19.4,107600.0,16.8236,16.867,16.7975,16.8409,107600.0
2011-12-01 14:00:00,19.4,19.4,19.35,19.36,53700.0,16.8409,16.8409,16.7975,16.8062,53700.0
2011-12-01 14:30:00,19.36,19.36,19.28,19.29,114000.0,16.8062,16.8062,16.7368,16.7455,114000.0
2011-12-01 15:00:00,19.28,19.28,19.19,19.25,188400.0,16.7368,16.7368,16.6586,16.7107,188400.0
2011-12-01 15:30:00,19.26,19.27,19.11,19.17,428300.0,16.7194,16.7281,16.5892,16.6413,428300.0
2011-12-02 09:30:00,19.31,19.35,19.04,19.16,160700.0,16.7628,16.7975,16.5284,16.6326,160700.0
2011-12-02 10:00:00,19.15,19.29,19.15,19.27,79700.0,16.6239,16.7455,16.6239,16.7281,79700.0
2011-12-02 10:30:00,19.27,19.28,19.12,19.21,186300.0,16.7281,16.7368,16.5979,16.676,186300.0
2011-12-02 11:00:00,19.21,19.22,19.05,19.09,92600.0,16.676,16.6847,16.5371,16.5718,92600.0
2011-12-02 11:30:00,19.1,19.11,18.95,19.0,105000.0,16.5805,16.5892,16.4503,16.4937,105000.0
2011-12-02 12:00:00,19.0,19.03,18.95,19.02,75900.0,16.4937,16.5198,16.4503,16.5111,75900.0
2011-12-02 12:30:00,19.03,19.12,19.02,19.11,70600.0,16.5198,16.5979,16.5111,16.5892,70600.0
2011-12-02 13:00:00,19.1,19.1,19.05,19.09,80800.0,16.5805,16.5805,16.5371,16.5718,80800.0
2011-12-02 13:30:00,19.1,19.17,19.07,19.14,73400.0,16.5805,16.6413,16.5545,16.6152,73400.0
2011-12-02 14:00:00,19.14,19.15,19.07,19.09,107000.0,16.6152,16.6239,16.5545,16.5718,107000.0
2011-12-02 14:30:00,19.08,19.13,19.04,19.04,88700.0,16.5632,16.6066,16.5284,16.5284,88700.0
2011-12-02 15:00:00,19.04,19.15,19.04,19.12,94500.0,16.5284,16.6239,16.5284,16.5979,94500.0
2011-12-02 15:30:00,19.12,19.16,19.05,19.08,207100.0,16.5979,16.6326,16.5371,16.5632,207100.0
2011-12-05 09:30:00,19.35,19.4,19.29,19.4,74600.0,16.7975,16.8409,16.7455,16.8409,74600.0
2011-12-05 10:00:00,19.38,19.54,19.31,19.51,97300.0,16.8236,16.9625,16.7628,16.9364,97300.0
2011-12-05 10:30:00,19.51,19.57,19.51,19.54,75300.0,16.9364,16.9885,16.9364,16.9625,75300.0
2011-12-05 11:00:00,19.54,19.6,19.53,19.57,89400.0,16.9625,17.0146,16.9538,16.9885,89400.0
2011-12-05 11:30:00,19.57,19.62,19.55,19.61,45700.0,16.9885,17.0319,16.9712,17.0232,45700.0
2011-12-05 12:00:00,19.6,19.66,19.6,19.64,48300.0,17.0146,17.0666,17.0146,17.0493,48300.0
2011-12-05 12:30:00,19.64,19.67,19.59,19.6,79000.0,17.0493,17.0753,17.0059,17.0146,79000.0
2011-12-05 13:00:00,19.61,19.61,19.51,19.52,38200.0,17.0232,17.0232,16.9364,16.9451,38200.0
2011-12-05 13:30:00,19.52,19.55,19.39,19.39,124800.0,16.9451,16.9712,16.8323,16.8323,124800.0
2011-12-05 14:00:00,19.39,19.4,19.31,19.35,83500.0,16.8323,16.8409,16.7628,16.7975,83500.0
2011-12-05 14:30:00,19.35,19.38,19.32,19.38,92400.0,16.7975,16.8236,16.7715,16.8236,92400.0
2011-12-05 15:00:00,19.38,19.39,19.23,19.29,200000.0,16.8236,16.8323,16.6934,16.7455,200000.0
2011-12-05 15:30:00,19.29,19.42,19.25,19.41,334700.0,16.7455,16.8583,16.7107,16.8496,334700.0
2011-12-06 09:30:00,19.37,19.4,19.2,19.34,39300.0,16.8149,16.8409,16.6673,16.7889,39300.0
2011-12-06 10:00:00,19.33,19.48,19.33,19.46,76600.0,16.7802,16.9104,16.7802,16.893,76600.0
2011-12-06 10:30:00,19.45,19.49,19.3,19.31,61400.0,16.8843,16.9191,16.7541,16.7628,61400.0
2011-12-06 11:00:00,19.31,19.37,19.3,19.33,45200.0,16.7628,16.8149,16.7541,16.7802,45200.0
2011-12-06 11:30:00,19.33,19.38,19.28,19.38,48400.0,16.7802,16.8236,16.7368,16.8236,48400.0
2011-12-06 12:00:00,19.38,19.4,19.36,19.36,52800.0,16.8236,16.8409,16.8062,16.8062,52800.0
2011-12-06 12:30:00,19.36,19.36,19.33,19.33,33000.0,16.8062,16.8062,16.7802,16.7802,33000.0
2011-12-06 13:00:00,19.33,19.44,19.31,19.44,124100.0,16.7802,16.8757,16.7628,16.8757,124100.0
2011-12-06 13:30:00,19.44,19.47,19.4,19.43,84600.0,16.8757,16.9017,16.8409,16.867,84600.0
2011-12-06 14:00:00,19.43,19.48,19.4,19.47,55200.0,16.867,16.9104,16.8409,16.9017,55200.0
2011-12-06 14:30:00,19.47,19.56,19.46,19.53,84000.0,16.9017,16.9798,16.893,16.9538,84000.0
2011-12-06 15:00:00,19.53,19.53,19.42,19.42,85100.0,16.9538,16.9538,16.8583,16.8583,85100.0
2011-12-06 15:30:00,19.43,19.51,19.38,19.38,269800.0,16.867,16.9364,16.8236,16.8236,269800.0
2011-12-07 09:30:00,19.27,19.33,19.17,19.27,113000.0,16.7281,16.7802,16.6413,16.7281,113000.0
2011-12-07 10:00:00,19.27,19.31,19.23,19.25,87100.0,16.7281,16.7628,16.6934,16.7107,87100.0
2011-12-07 10:30:00,19.25,19.36,19.24,19.35,147000.0,16.7107,16.8062,16.702,16.7975,147000.0
2011-12-07 11:00:00,19.35,19.38,19.3,19.33,77300.0,16.7975,16.8236,16.7541,16.7802,77300.0
2011-12-07 11:30:00,19.33,19.34,19.3,19.33,37300.0,16.7802,16.7889,16.7541,16.7802,37300.0
2011-12-07 12:00:00,19.33,19.37,19.31,19.37,44000.0,16.7802,16.8149,16.7628,16.8149,44000.0
2011-12-07 12:30:00,19.36,19.38,19.34,19.34,54100.0,16.8062,16.8236,16.7889,16.7889,54100.0
2011-12-07 13:00:00,19.34,19.37,19.3,19.36,80900.0,16.7889,16.8149,16.7541,16.8062,80900.0
2011-12-07 13:30:00,19.36,19.36,19.32,19.32,41300.0,16.8062,16.8062,16.7715,16.7715,41300.0
2011-12-07 14:00:00,19.32,19.35,19.29,19.35,80800.0,16.7715,16.7975,16.7455,16.7975,80800.0
2011-12-07 14:30:00,19.35,19.35,19.28,19.29,111500.0,16.7975,16.7975,16.7368,16.7455,111500.0
2011-12-07 15:00:00,19.28,19.35,19.28,19.34,157100.0,16.7368,16.7975,16.7368,16.7889,157100.0
2011-12-07 15:30:00,19.35,19.42,19.31,19.33,530800.0,16.7975,16.8583,16.7628,16.7802,530800.0
2011-12-08 09:30:00,19.22,19.31,19.17,19.19,64800.0,16.6847,16.7628,16.6413,16.6586,64800.0
2011-12-08 10:00:00,19.18,19.25,19.11,19.23,72600.0,16.65,16.7107,16.5892,16.6934,72600.0
2011-12-08 10:30:00,19.22,19.33,19.22,19.23,69300.0,16.6847,16.7802,16.6847,16.6934,69300.0
2011-12-08 11:00:00,19.23,19.23,19.13,19.14,117000.0,16.6934,16.6934,16.6066,16.6152,117000.0
2011-12-08 11:30:00,19.15,19.18,19.1,19.16,56300.0,16.6239,16.65,16.5805,16.6326,56300.0
2011-12-08 12:00:00,19.16,19.21,19.14,19.19,51900.0,16.6326,16.676,16.6152,16.6586,51900.0
2011-12-08 12:30:00,19.19,19.24,19.18,19.24,51500.0,16.6586,16.702,16.65,16.702,51500.0
2011-12-08 13:00:00,19.23,19.24,19.12,19.15,89400.0,16.6934,16.702,16.5979,16.6239,89400.0
2011-12-08 13:30:00,19.15,19.19,19.14,19.19,74000.0,16.6239,16.6586,16.6152,16.6586,74000.0
2011-12-08 14:00:00,19.19,19.24,19.15,19.22,129700.0,16.6586,16.702,16.6239,16.6847,129700.0
2011-12-08 14:30:00,19.21,19.24,19.17,19.21,145700.0,16.676,16.702,16.6413,16.676,145700.0
2011-12-08 15:00:00,19.2,19.32,19.18,19.32,239700.0,16.6673,16.7715,16.65,16.7715,239700.0
2011-12-08 15:30:00,19.31,19.37,19.25,19.31,972900.0,16.7628,16.8149,16.7107,16.7628,972900.0
2011-12-09 09:30:00,19.4,19.51,19.29,19.49,71400.0,16.8409,16.9364,16.7455,16.9191,71400.0
2011-12-09 10:00:00,19.49,19.53,19.44,19.49,110400.0,16.9191,16.9538,16.8757,16.9191,110400.0
2011-12-09 10:30:00,19.49,19.54,19.44,19.52,150300.0,16.9191,16.9625,16.8757,16.9451,150300.0
2011-12-09 11:00:00,19.52,19.65,19.52,19.64,153900.0,16.9451,17.058,16.9451,17.0493,153900.0
2011-12-09 11:30:00,19.64,19.66,19.53,19.54,94700.0,17.0493,17.0666,16.9538,16.9625,94700.0
2011-12-09 12:00:00,19.55,19.63,19.54,19.6,101300.0,16.9712,17.0406,16.9625,17.0146,101300.0
2011-12-09 12:30:00,19.6,19.63,19.57,19.59,106500.0,17.0146,17.0406,16.9885,17.0059,106500.0
2011-12-09 13:00:00,19.6,19.63,19.59,19.62,94000.0,17.0146,17.0406,17.0059,17.0319,94000.0
2011-12-09 13:30:00,19.61,19.62,19.59,19.6,111300.0,17.0232,17.0319,17.0059,17.0146,111300.0
2011-12-09 14:00:00,19.6,19.71,19.6,19.7,189800.0,17.0146,17.1101,17.0146,17.1014,189800.0
2011-12-09 14:30:00,19.7,19.74,19.67,19.67,93000.0,17.1014,17.1361,17.0753,17.0753,93000.0
2011-12-09 15:00:00,19.67,19.8,19.6,19.79,332800.0,17.0753,17.1882,17.0146,17.1795,332800.0
2011-12-09 15:30:00,19.79,19.86,19.75,19.79,582300.0,17.1795,17.2403,17.1448,17.1795,582300.0
2011-12-12 09:30:00,19.54,19.6,19.46,19.5,148200.0,16.9625,17.0146,16.893,16.9278,148200.0
2011-12-12 10:00:00,19.5,19.57,19.48,19.54,99800.0,16.9278,16.9885,16.9104,16.9625,99800.0
2011-12-12 10:30:00,19.53,19.54,19.49,19.5,74100.0,16.9538,16.9625,16.9191,16.9278,74100.0
2011-12-12 11:00:00,19.5,19.58,19.48,19.55,100100.0,16.9278,16.9972,16.9104,16.9712,100100.0
2011-12-12 11:30:00,19.55,19.56,19.49,19.51,123000.0,16.9712,16.9798,16.9191,16.9364,123000.0
2011-12-12 12:00:00,19.51,19.56,19.49,19.51,87100.0,16.9364,16.9798,16.9191,16.9364,87100.0
2011-12-12 12:30:00,19.5,19.56,19.5,19.55,52900.0,16.9278,16.9798,16.9278,16.9712,52900.0
2011-12-12 13:00:00,19.54,19.54,19.49,19.54,107600.0,16.9625,16.9625,16.9191,16.9625,107600.0
2011-12-12 13:30:00,19.54,19.54,19.5,19.53,59100.0,16.9625,16.9625,16.9278,16.9538,59100.0
2011-12-12 14:00:00,19.52,19.58,19.5,19.52,91000.0,16.9451,16.9972,16.9278,16.9451,91000.0
2011-12-12 14:30:00,19.52,19.56,19.49,19.55,120000.0,16.9451,16.9798,16.9191,16.9712,120000.0
2011-12-12 15:00:00,19.55,19.56,19.49,19.51,135700.0,16.9712,16.9798,16.9191,16.9364,135700.0
2011-12-12 15:30:00,19.51,19.57,19.5,19.55,368100.0,16.9364,16.9885,16.9278,16.9712,368100.0
2011-12-13 09:30:00,19.63,19.74,19.57,19.62,72600.0,17.0406,17.1361,16.9885,17.0319,72600.0
2011-12-13 10:00:00,19.62,19.67,19.55,19.56,63300.0,17.0319,17.0753,16.9712,16.9798,63300.0
2011-12-13 10:30:00,19.55,19.58,19.48,19.55,91700.0,16.9712,16.9972,16.9104,16.9712,91700.0
2011-12-13 11:00:00,19.55,19.57,19.49,19.55,86600.0,16.9712,16.9885,16.9191,16.9712,86600.0
2011-12-13 11:30:00,19.55,19.58,19.52,19.55,44300.0,16.9712,16.9972,16.9451,16.9712,44300.0
2011-12-13 12:00:00,19.55,19.56,19.5,19.52,51700.0,16.9712,16.9798,16.9278,16.9451,51700.0
2011-12-13 12:30:00,19.52,19.56,19.49,19.55,62800.0,16.9451,16.9798,16.9191,16.9712,62800.0
2011-12-13 13:00:00,19.55,19.57,19.52,19.54,61600.0,16.9712,16.9885,16.9451,16.9625,61600.0
2011-12-13 13:30:00,19.54,19.56,19.51,19.55,87700.0,16.9625,16.9798,16.9364,16.9712,87700.0
2011-12-13 14:00:00,19.55,19.61,19.49,19.55,176100.0,16.9712,17.0232,16.9191,16.9712,176100.0
2011-12-13 14:30:00,19.55,19.55,19.44,19.47,270900.0,16.9712,16.9712,16.8757,16.9017,270900.0
2011-12-13 15:00:00,19.47,19.49,19.37,19.38,245500.0,16.9017,16.9191,16.8149,16.8236,245500.0
2011-12-13 15:30:00,19.38,19.43,19.32,19.42,687500.0,16.8236,16.867,16.7715,16.8583,687500.0
2011-12-14 09:30:00,19.37,19.47,19.24,19.39,73900.0,16.8149,16.9017,16.702,16.8323,73900.0
2011-12-14 10:00:00,19.38,19.38,19.25,19.31,191100.0,16.8236,16.8236,16.7107,16.7628,191100.0
2011-12-14 10:30:00,19.31,19.34,19.27,19.27,63600.0,16.7628,16.7889,16.7281,16.7281,63600.0
2011-12-14 11:00:00,19.27,19.33,19.26,19.3,80400.0,16.7281,16.7802,16.7194,16.7541,80400.0
2011-12-14 11:30:00,19.29,19.37,19.25,19.31,60600.0,16.7455,16.8149,16.7107,16.7628,60600.0
2011-12-14 12:00:00,19.31,19.36,19.3,19.32,48600.0,16.7628,16.8062,16.7541,16.7715,48600.0
2011-12-14 12:30:00,19.33,19.42,19.33,19.41,41000.0,16.7802,16.8583,16.7802,16.8496,41000.0
2011-12-14 13:00:00,19.4,19.45,19.35,19.45,75800.0,16.8409,16.8843,16.7975,16.8843,75800.0
2011-12-14 13:30:00,19.44,19.5,19.43,19.46,89700.0,16.8757,16.9278,16.867,16.893,89700.0
2011-12-14 14:00:00,19.46,19.47,19.39,19.43,128100.0,16.893,16.9017,16.8323,16.867,128100.0
2011-12-14 14:30:00,19.43,19.44,19.32,19.37,172300.0,16.867,16.8757,16.7715,16.8149,172300.0
2011-12-14 15:00:00,19.36,19.39,19.31,19.36,213700.0,16.8062,16.8323,16.7628,16.8062,213700.0
2011-12-14 15:30:00,19.36,19.37,19.3,19.36,422400.0,16.8062,16.8149,16.7541,16.8062,422400.0
2011-12-15 09:30:00,19.54,19.57,19.38,19.55,133100.0,16.9625,16.9885,16.8236,16.9712,133100.0
2011-12-15 10:00:00,19.56,19.61,19.48,19.48,95100.0,16.9798,17.0232,16.9104,16.9104,95100.0
2011-12-15 10:30:00,19.48,19.53,19.45,19.48,78300.0,16.9104,16.9538,16.8843,16.9104,78300.0
2011-12-15 11:00:00,19.49,19.61,19.48,19.61,47400.0,16.9191,17.0232,16.9104,17.0232,47400.0
2011-12-15 11:30:00,19.61,19.61,19.51,19.54,49100.0,17.0232,17.0232,16.9364,16.9625,49100.0
2011-12-15 12:00:00,19.54,19.61,19.54,19.59,60700.0,16.9625,17.0232,16.9625,17.0059,60700.0
2011-12-15 12:30:00,19.59,19.6,19.55,19.56,88200.0,17.0059,17.0146,16.9712,16.9798,88200.0
2011-12-15 13:00:00,19.56,19.59,19.56,19.57,69200.0,16.9798,17.0059,16.9798,16.9885,69200.0
2011-12-15 13:30:00,19.57,19.59,19.53,19.59,67800.0,16.9885,17.0059,16.9538,17.0059,67800.0
2011-12-15 14:00:00,19.58,19.6,19.55,19.55,68300.0,16.9972,17.0146,16.9712,16.9712,68300.0
2011-12-15 14:30:00,19.55,19.58,19.54,19.57,75100.0,16.9712,16.9972,16.9625,16.9885,75100.0
2011-12-15 15:00:00,19.56,19.62,19.55,19.58,176800.0,16.9798,17.0319,16.9712,16.9972,176800.0
2011-12-15 15:30:00,19.58,19.59,19.45,19.52,590800.0,16.9972,17.0059,16.8843,16.9451,590800.0
2011-12-16 09:30:00,19.64,19.72,19.55,19.67,199900.0,17.0493,17.1187,16.9712,17.0753,199900.0
2011-12-16 10:00:00,19.69,19.88,19.66,19.84,86100.0,17.0927,17.2576,17.0666,17.2229,86100.0
2011-12-16 10:30:00,19.84,19.94,19.84,19.93,98000.0,17.2229,17.3097,17.2229,17.301,98000.0
2011-12-16 11:00:00,19.93,19.95,19.83,19.83,90300.0,17.301,17.3184,17.2142,17.2142,90300.0
2011-12-16 11:30:00,19.84,19.89,19.8,19.81,117900.0,17.2229,17.2663,17.1882,17.1969,117900.0
2011-12-16 12:00:00,19.8,19.86,19.78,19.8,117400.0,17.1882,17.2403,17.1708,17.1882,117400.0
2011-12-16 12:30:00,19.79,19.82,19.7,19.76,135000.0,17.1795,17.2055,17.1014,17.1535,135000.0
2011-12-16 13:00:00,19.76,19.78,19.71,19.73,80800.0,17.1535,17.1708,17.1101,17.1274,80800.0
2011-12-16 13:30:00,19.73,19.74,19.62,19.63,61100.0,17.1274,17.1361,17.0319,17.0406,61100.0
2011-12-16 14:00:00,19.63,19.64,19.59,19.6,81100.0,17.0406,17.0493,17.0059,17.0146,81100.0
2011-12-16 14:30:00,19.59,19.63,19.55,19.61,106800.0,17.0059,17.0406,16.9712,17.0232,106800.0
2011-12-16 15:00:00,19.61,19.62,19.51,19.52,151700.0,17.0232,17.0319,16.9364,16.9451,151700.0
2011-12-16 15:30:00,19.52,19.55,19.49,19.53,433100.0,16.9451,16.9712,16.9191,16.9538,433100.0
2011-12-19 09:30:00,19.55,19.64,19.5,19.64,39200.0,16.9712,17.0493,16.9278,17.0493,39200.0
2011-12-19 10:00:00,19.64,19.72,19.58,19.71,51600.0,17.0493,17.1187,16.9972,17.1101,51600.0
2011-12-19 10:30:00,19.72,19.78,19.64,19.65,58900.0,17.1187,17.1708,17.0493,17.058,58900.0
2011-12-19 11:00:00,19.64,19.66,19.58,19.66,54300.0,17.0493,17.0666,16.9972,17.0666,54300.0
2011-12-19 11:30:00,19.65,19.65,19.56,19.57,41200.0,17.058,17.058,16.9798,16.9885,41200.0
2011-12-19 12:00:00,19.57,19.6,19.56,19.6,36200.0,16.9885,17.0146,16.9798,17.0146,36200.0
2011-12-19 12:30:00,19.59,19.6,19.55,19.6,34200.0,17.0059,17.0146,16.9712,17.0146,34200.0
2011-12-19 13:00:00,19.6,19.61,19.57,19.57,37100.0,17.0146,17.0232,16.9885,16.9885,37100.0
2011-12-19 13:30:00,19.57,19.63,19.55,19.59,42700.0,16.9885,17.0406,16.9712,17.0059,42700.0
2011-12-19 14:00:00,19.59,19.6,19.5,19.51,47400.0,17.0059,17.0146,16.9278,16.9364,47400.0
2011-12-19 14:30:00,19.51,19.54,19.5,19.54,56900.0,16.9364,16.9625,16.9278,16.9625,56900.0
2011-12-19 15:00:00,19.54,19.54,19.44,19.48,164800.0,16.9625,16.9625,16.8757,16.9104,164800.0
2011-12-19 15:30:00,19.47,19.52,19.45,19.5,434400.0,16.9017,16.9451,16.8843,16.9278,434400.0
2011-12-20 09:30:00,19.75,19.91,19.72,19.8,113500.0,17.1448,17.2837,17.1187,17.1882,113500.0
2011-12-20 10:00:00,19.81,19.81,19.77,19.8,142500.0,17.1969,17.1969,17.1621,17.1882,142500.0
2011-12-20 10:30:00,19.8,19.81,19.71,19.71,74000.0,17.1882,17.1969,17.1101,17.1101,74000.0
2011-12-20 11:00:00,19.72,19.77,19.71,19.72,58100.0,17.1187,17.1621,17.1101,17.1187,58100.0
2011-12-20 11:30:00,19.73,19.73,19.67,19.68,82300.0,17.1274,17.1274,17.0753,17.084,82300.0
2011-12-20 12:00:00,19.67,19.68,19.64,19.66,63000.0,17.0753,17.084,17.0493,17.0666,63000.0
2011-12-20 12:30:00,19.65,19.66,19.65,19.66,45200.0,17.058,17.0666,17.058,17.0666,45200.0
2011-12-20 13:00:00,19.65,19.66,19.61,19.61,155900.0,17.058,17.0666,17.0232,17.0232,155900.0
2011-12-20 13:30:00,19.62,19.62,19.59,19.59,72000.0,17.0319,17.0319,17.0059,17.0059,72000.0
2011-12-20 14:00:00,19.6,19.6,19.54,19.56,154500.0,17.0146,17.0146,16.9625,16.9798,154500.0
2011-12-20 14:30:00,19.56,19.59,19.53,19.56,197300.0,16.9798,17.0059,16.9538,16.9798,197300.0
2011-12-20 15:00:00,19.56,19.57,19.52,19.55,225200.0,16.9798,16.9885,16.9451,16.9712,225200.0
2011-12-20 15:30:00,19.56,19.58,19.52,19.55,445700.0,16.9798,16.9972,16.9451,16.9712,445700.0
2011-12-21 09:30:00,19.61,19.82,19.5,19.8,140700.0,17.0232,17.2055,16.9278,17.1882,140700.0
2011-12-21 10:00:00,19.8,19.92,19.76,19.86,94800.0,17.1882,17.2924,17.1535,17.2403,94800.0
2011-12-21 10:30:00,19.86,19.91,19.78,19.8,110200.0,17.2403,17.2837,17.1708,17.1882,110200.0
2011-12-21 11:00:00,19.8,19.84,19.78,19.84,90800.0,17.1882,17.2229,17.1708,17.2229,90800.0
2011-12-21 11:30:00,19.84,19.87,19.83,19.87,52700.0,17.2229,17.2489,17.2142,17.2489,52700.0
2011-12-21 12:00:00,19.87,19.9,19.83,19.88,59000.0,17.2489,17.275,17.2142,17.2576,59000.0
2011-12-21 12:30:00,19.87,20.0,19.87,20.0,93800.0,17.2489,17.3618,17.2489,17.3618,93800.0
2011-12-21 13:00:00,19.99,20.09,19.99,20.09,87500.0,17.3531,17.4399,17.3531,17.4399,87500.0
2011-12-21 13:30:00,20.08,20.2,20.07,20.18,97000.0,17.4312,17.5354,17.4226,17.5181,97000.0
2011-12-21 14:00:00,20.17,20.24,20.17,20.22,150600.0,17.5094,17.5701,17.5094,17.5528,150600.0
2011-12-21 14:30:00,20.21,20.28,20.2,20.24,91000.0,17.5441,17.6049,17.5354,17.5701,91000.0
2011-12-21 15:00:00,20.25,20.39,20.23,20.36,162100.0,17.5788,17.7004,17.5615,17.6743,162100.0
2011-12-21 15:30:00,20.35,20.41,20.32,20.4,366900.0,17.6656,17.7177,17.6396,17.709,366900.0
2011-12-22 09:30:00,20.49,20.59,20.4,20.58,130700.0,17.7872,17.874,17.709,17.8653,130700.0
2011-12-22 10:00:00,20.58,20.7,20.57,20.67,154500.0,17.8653,17.9695,17.8566,17.9434,154500.0
2011-12-22 10:30:00,20.67,20.67,20.51,20.57,61200.0,17.9434,17.9434,17.8045,17.8566,61200.0
2011-12-22 11:00:00,20.57,20.6,20.54,20.54,49800.0,17.8566,17.8827,17.8306,17.8306,49800.0
2011-12-22 11:30:00,20.55,20.67,20.55,20.67,62600.0,17.8392,17.9434,17.8392,17.9434,62600.0
2011-12-22 12:00:00,20.66,20.69,20.63,20.68,64000.0,17.9347,17.9608,17.9087,17.9521,64000.0
2011-12-22 12:30:00,20.68,20.72,20.68,20.69,49100.0,17.9521,17.9868,17.9521,17.9608,49100.0
2011-12-22 13:00:00,20.7,20.74,20.67,20.73,51600.0,17.9695,18.0042,17.9434,17.9955,51600.0
2011-12-22 13:30:00,20.73,20.76,20.66,20.66,65500.0,17.9955,18.0215,17.9347,17.9347,65500.0
2011-12-22 14:00:00,20.66,20.67,20.61,20.64,48900.0,17.9347,17.9434,17.8913,17.9174,48900.0
2011-12-22 14:30:00,20.63,20.64,20.57,20.59,108400.0,17.9087,17.9174,17.8566,17.874,108400.0
2011-12-22 15:00:00,20.59,20.63,20.57,20.61,160500.0,17.874,17.9087,17.8566,17.8913,160500.0
2011-12-22 15:30:00,20.61,20.64,20.54,20.6,360900.0,17.8913,17.9174,17.8306,17.8827,360900.0
2011-12-23 09:30:00,20.67,20.77,20.65,20.7,68200.0,17.9434,18.0302,17.9261,17.9695,68200.0
2011-12-23 10:00:00,20.7,20.74,20.68,20.7,40700.0,17.9695,18.0042,17.9521,17.9695,40700.0
2011-12-23 10:30:00,20.7,20.73,20.69,20.69,20500.0,17.9695,17.9955,17.9608,17.9608,20500.0
2011-12-23 11:00:00,20.69,20.7,20.64,20.65,30800.0,17.9608,17.9695,17.9174,17.9261,30800.0
2011-12-23 11:30:00,20.66,20.77,20.66,20.76,39700.0,17.9347,18.0302,17.9347,18.0215,39700.0
2011-12-23 12:00:00,20.76,20.79,20.76,20.78,19800.0,18.0215,18.0476,18.0215,18.0389,19800.0
2011-12-23 12:30:00,20.78,20.81,20.78,20.79,38400.0,18.0389,18.065,18.0389,18.0476,38400.0
2011-12-23 13:00:00,20.79,20.8,20.77,20.77,14700.0,18.0476,18.0563,18.0302,18.0302,14700.0
2011-12-23 13:30:00,20.77,20.79,20.76,20.79,15400.0,18.0302,18.0476,18.0215,18.0476,15400.0
2011-12-23 14:00:00,20.78,20.78,20.75,20.75,13400.0,18.0389,18.0389,18.0129,18.0129,13400.0
2011-12-23 14:30:00,20.75,20.75,20.73,20.73,21200.0,18.0129,18.0129,17.9955,17.9955,21200.0
2011-12-23 15:00:00,20.74,20.74,20.7,20.7,30800.0,18.0042,18.0042,17.9695,17.9695,30800.0
2011-12-23 15:30:00,20.7,20.77,20.7,20.76,120400.0,17.9695,18.0302,17.9695,18.0215,120400.0
2011-12-27 09:30:00,20.77,20.92,20.74,20.92,25500.0,18.0302,18.1604,18.0042,18.1604,25500.0
2011-12-27 10:00:00,20.92,20.97,20.88,20.96,22200.0,18.1604,18.2038,18.1257,18.1952,22200.0
2011-12-27 10:30:00,20.97,20.98,20.95,20.96,25600.0,18.2038,18.2125,18.1865,18.1952,25600.0
2011-12-27 11:00:00,20.96,21.01,20.94,20.99,48500.0,18.1952,18.2386,18.1778,18.2212,48500.0
2011-12-27 11:30:00,20.99,21.0,20.9,20.98,25300.0,18.2212,18.2299,18.1431,18.2125,25300.0
2011-12-27 12:00:00,20.98,21.0,20.96,20.98,17700.0,18.2125,18.2299,18.1952,18.2125,17700.0
2011-12-27 12:30:00,20.98,20.99,20.96,20.96,14600.0,18.2125,18.2212,18.1952,18.1952,14600.0
2011-12-27 13:00:00,20.96,20.98,20.93,20.96,27300.0,18.1952,18.2125,18.1691,18.1952,27300.0
2011-12-27 13:30:00,20.96,21.0,20.95,20.99,22100.0,18.1952,18.2299,18.1865,18.2212,22100.0
2011-12-27 14:00:00,20.98,20.99,20.96,20.98,33300.0,18.2125,18.2212,18.1952,18.2125,33300.0
2011-12-27 14:30:00,20.97,20.99,20.93,20.93,39000.0,18.2038,18.2212,18.1691,18.1691,39000.0
2011-12-27 15:00:00,20.94,20.98,20.93,20.97,53600.0,18.1778,18.2125,18.1691,18.2038,53600.0
2011-12-27 15:30:00,20.97,20.99,20.95,20.98,156900.0,18.2038,18.2212,18.1865,18.2125,156900.0
2011-12-28 09:30:00,20.96,21.0,20.67,20.7,78100.0,18.1952,18.2299,17.9434,17.9695,78100.0
2011-12-28 10:00:00,20.7,20.73,20.6,20.61,66500.0,17.9695,17.9955,17.8827,17.8913,66500.0
2011-12-28 10:30:00,20.61,20.64,20.57,20.62,57700.0,17.8913,17.9174,17.8566,17.9,57700.0
2011-12-28 11:00:00,20.62,20.63,20.52,20.52,57500.0,17.9,17.9087,17.8132,17.8132,57500.0
2011-12-28 11:30:00,20.53,20.54,20.42,20.47,50200.0,17.8219,17.8306,17.7264,17.7698,50200.0
2011-12-28 12:00:00,20.47,20.58,20.47,20.57,61600.0,17.7698,17.8653,17.7698,17.8566,61600.0
2011-12-28 12:30:00,20.57,20.6,20.53,20.56,77600.0,17.8566,17.8827,17.8219,17.8479,77600.0
2011-12-28 13:00:00,20.55,20.61,20.51,20.51,72400.0,17.8392,17.8913,17.8045,17.8045,72400.0
2011-12-28 13:30:00,20.51,20.52,20.49,20.5,47400.0,17.8045,17.8132,17.7872,17.7958,47400.0
2011-12-28 14:00:00,20.49,20.51,20.46,20.5,69400.0,17.7872,17.8045,17.7611,17.7958,69400.0
2011-12-28 14:30:00,20.5,20.53,20.48,20.51,39000.0,17.7958,17.8219,17.7785,17.8045,39000.0
2011-12-28 15:00:00,20.51,20.56,20.47,20.55,98700.0,17.8045,17.8479,17.7698,17.8392,98700.0
2011-12-28 15:30:00,20.55,20.56,20.46,20.5,214300.0,17.8392,17.8479,17.7611,17.7958,214300.0
2011-12-29 09:30:00,20.49,20.76,20.49,20.75,48200.0,17.7872,18.0215,17.7872,18.0129,48200.0
2011-12-29 10:00:00,20.75,20.79,20.68,20.7,34700.0,18.0129,18.0476,17.9521,17.9695,34700.0
2011-12-29 10:30:00,20.7,20.72,20.69,20.72,18500.0,17.9695,17.9868,17.9608,17.9868,18500.0
2011-12-29 11:00:00,20.71,20.72,20.61,20.62,43400.0,17.9781,17.9868,17.8913,17.9,43400.0
2011-12-29 11:30:00,20.61,20.66,20.61,20.66,23200.0,17.8913,17.9347,17.8913,17.9347,23200.0
2011-12-29 12:00:00,20.67,20.68,20.66,20.66,23800.0,17.9434,17.9521,17.9347,17.9347,23800.0
2011-12-29 12:30:00,20.65,20.65,20.61,20.62,22100.0,17.9261,17.9261,17.8913,17.9,22100.0
2011-12-29 13:00:00,20.62,20.62,20.52,20.56,27200.0,17.9,17.9,17.8132,17.8479,27200.0
2011-12-29 13:30:00,20.56,20.61,20.55,20.61,32900.0,17.8479,17.8913,17.8392,17.8913,32900.0
2011-12-29 14:00:00,20.6,20.61,20.59,20.59,14400.0,17.8827,17.8913,17.874,17.874,14400.0
2011-12-29 14:30:00,20.6,20.64,20.59,20.64,20900.0,17.8827,17.9174,17.874,17.9174,20900.0
2011-12-29 15:00:00,20.64,20.68,20.63,20.68,36600.0,17.9174,17.9521,17.9087,17.9521,36600.0
2011-12-29 15:30:00,20.67,20.7,20.65,20.67,143200.0,17.9434,17.9695,17.9261,17.9434,143200.0
2011-12-30 09:30:00,20.74,20.77,20.61,20.76,28900.0,18.0042,18.0302,17.8913,18.0215,28900.0
2011-12-30 10:00:00,20.76,20.83,20.74,20.83,36400.0,18.0215,18.0823,18.0042,18.0823,36400.0
2011-12-30 10:30:00,20.83,20.9,20.79,20.86,50500.0,18.0823,18.1431,18.0476,18.1084,50500.0
2011-12-30 11:00:00,20.86,20.89,20.85,20.85,26100.0,18.1084,18.1344,18.0997,18.0997,26100.0
2011-12-30 11:30:00,20.85,20.86,20.81,20.81,13600.0,18.0997,18.1084,18.065,18.065,13600.0
2011-12-30 12:00:00,20.8,20.8,20.75,20.77,30500.0,18.0563,18.0563,18.0129,18.0302,30500.0
2011-12-30 12:30:00,20.77,20.78,20.74,20.74,10400.0,18.0302,18.0389,18.0042,18.0042,10400.0
2011-12-30 13:00:00,20.73,20.73,20.7,20.7,5200.0,17.9955,17.9955,17.9695,17.9695,5200.0
2011-12-30 13:30:00,20.71,20.71,20.68,20.7,27600.0,17.9781,17.9781,17.9521,17.9695,27600.0
2011-12-30 14:00:00,20.69,20.7,20.65,20.67,22100.0,17.9608,17.9695,17.9261,17.9434,22100.0
2011-12-30 14:30:00,20.67,20.71,20.67,20.69,26700.0,17.9434,17.9781,17.9434,17.9608,26700.0
2011-12-30 15:00:00,20.7,20.73,20.69,20.71,31900.0,17.9695,17.9955,17.9608,17.9781,31900.0
2011-12-30 15:30:00,20.72,20.72,20.65,20.66,157000.0,17.9868,17.9868,17.9261,17.9347,157000.0
2012-01-03 09:30:00,20.96,21.0,20.76,20.99,170200.0,18.1952,18.2299,18.0215,18.2212,170200.0
2012-01-03 10:00:00,20.97,21.03,20.94,20.94,92800.0,18.2038,18.2559,18.1778,18.1778,92800.0
2012-01-03 10:30:00,20.95,20.95,20.9,20.91,108900.0,18.1865,18.1865,18.1431,18.1518,108900.0
2012-01-03 11:00:00,20.91,20.98,20.88,20.98,138600.0,18.1518,18.2125,18.1257,18.2125,138600.0
2012-01-03 11:30:00,20.98,20.99,20.96,20.99,61100.0,18.2125,18.2212,18.1952,18.2212,61100.0
2012-01-03 12:00:00,20.98,21.0,20.94,21.0,102600.0,18.2125,18.2299,18.1778,18.2299,102600.0
2012-01-03 12:30:00,21.0,21.0,20.93,20.97,88700.0,18.2299,18.2299,18.1691,18.2038,88700.0
2012-01-03 13:00:00,20.96,20.96,20.8,20.81,39000.0,18.1952,18.1952,18.0563,18.065,39000.0
2012-01-03 13:30:00,20.8,20.98,20.8,20.93,76600.0,18.0563,18.2125,18.0563,18.1691,76600.0
2012-01-03 14:00:00,20.92,20.93,20.83,20.84,71900.0,18.1604,18.1691,18.0823,18.091,71900.0
2012-01-03 14:30:00,20.84,20.88,20.82,20.86,149700.0,18.091,18.1257,18.0736,18.1084,149700.0
2012-01-03 15:00:00,20.85,20.88,20.81,20.84,115700.0,18.0997,18.1257,18.065,18.091,115700.0
2012-01-03 15:30:00,20.84,20.84,20.73,20.76,295600.0,18.091,18.091,17.9955,18.0215,295600.0
2012-01-04 09:30:00,20.36,20.76,20.36,20.71,130500.0,17.6743,18.0215,17.6743,17.9781,130500.0
2012-01-04 10:00:00,20.72,20.81,20.67,20.74,116300.0,17.9868,18.065,17.9434,18.0042,116300.0
2012-01-04 10:30:00,20.73,20.73,20.61,20.64,92200.0,17.9955,17.9955,17.8913,17.9174,92200.0
2012-01-04 11:00:00,20.64,20.77,20.64,20.75,85900.0,17.9174,18.0302,17.9174,18.0129,85900.0
2012-01-04 11:30:00,20.75,20.82,20.74,20.78,65800.0,18.0129,18.0736,18.0042,18.0389,65800.0
2012-01-04 12:00:00,20.78,20.78,20.71,20.73,82700.0,18.0389,18.0389,17.9781,17.9955,82700.0
2012-01-04 12:30:00,20.72,20.72,20.63,20.7,67800.0,17.9868,17.9868,17.9087,17.9695,67800.0
2012-01-04 13:00:00,20.69,20.72,20.64,20.69,233600.0,17.9608,17.9868,17.9174,17.9608,233600.0
2012-01-04 13:30:00,20.69,20.76,20.68,20.73,115600.0,17.9608,18.0215,17.9521,17.9955,115600.0
2012-01-04 14:00:00,20.73,20.76,20.69,20.72,146700.0,17.9955,18.0215,17.9608,17.9868,146700.0
2012-01-04 14:30:00,20.73,20.73,20.62,20.64,144400.0,17.9955,17.9955,17.9,17.9174,144400.0
2012-01-04 15:00:00,20.63,20.64,20.51,20.53,187400.0,17.9087,17.9174,17.8045,17.8219,187400.0
2012-01-04 15:30:00,20.53,20.53,20.42,20.45,777300.0,17.8219,17.8219,17.7264,17.7524,777300.0
2012-01-05 09:30:00,19.62,19.72,19.21,19.46,487100.0,17.0319,17.1187,16.676,16.893,487100.0
2012-01-05 10:00:00,19.45,19.47,19.15,19.4,318400.0,16.8843,16.9017,16.6239,16.8409,318400.0
2012-01-05 10:30:00,19.4,19.4,19.14,19.3,269200.0,16.8409,16.8409,16.6152,16.7541,269200.0
2012-01-05 11:00:00,19.29,19.66,19.18,19.64,364700.0,16.7455,17.0666,16.65,17.0493,364700.0
2012-01-05 11:30:00,19.64,19.89,19.61,19.76,206700.0,17.0493,17.2663,17.0232,17.1535,206700.0
2012-01-05 12:00:00,19.77,19.82,19.71,19.79,92200.0,17.1621,17.2055,17.1101,17.1795,92200.0
2012-01-05 12:30:00,19.79,19.81,19.73,19.79,94000.0,17.1795,17.1969,17.1274,17.1795,94000.0
2012-01-05 13:00:00,19.8,19.84,19.66,19.73,152500.0,17.1882,17.2229,17.0666,17.1274,152500.0
2012-01-05 13:30:00,19.73,19.83,19.7,19.73,145700.0,17.1274,17.2142,17.1014,17.1274,145700.0
2012-01-05 14:00:00,19.74,19.8,19.7,19.74,120600.0,17.1361,17.1882,17.1014,17.1361,120600.0
2012-01-05 14:30:00,19.74,19.8,19.74,19.77,93000.0,17.1361,17.1882,17.1361,17.1621,93000.0
2012-01-05 15:00:00,19.76,19.8,19.67,19.69,134300.0,17.1535,17.1882,17.0753,17.0927,134300.0
2012-01-05 15:30:00,19.7,19.75,19.69,19.72,345000.0,17.1014,17.1448,17.0927,17.1187,345000.0
2012-01-06 09:30:00,19.83,19.9,19.65,19.88,205400.0,17.2142,17.275,17.058,17.2576,205400.0
2012-01-06 10:00:00,19.87,19.88,19.79,19.82,153600.0,17.2489,17.2576,17.1795,17.2055,153600.0
2012-01-06 10:30:00,19.83,19.88,19.79,19.79,147300.0,17.2142,17.2576,17.1795,17.1795,147300.0
2012-01-06 11:00:00,19.8,19.85,19.79,19.83,77300.0,17.1882,17.2316,17.1795,17.2142,77300.0
2012-01-06 11:30:00,19.84,19.85,19.73,19.74,73700.0,17.2229,17.2316,17.1274,17.1361,73700.0
2012-01-06 12:00:00,19.74,19.75,19.71,19.74,75300.0,17.1361,17.1448,17.1101,17.1361,75300.0
2012-01-06 12:30:00,19.74,19.75,19.61,19.61,63200.0,17.1361,17.1448,17.0232,17.0232,63200.0
2012-01-06 13:00:00,19.62,19.73,19.61,19.72,110200.0,17.0319,17.1274,17.0232,17.1187,110200.0
2012-01-06 13:30:00,19.72,19.79,19.7,19.74,102400.0,17.1187,17.1795,17.1014,17.1361,102400.0
2012-01-06 14:00:00,19.75,19.75,19.64,19.66,172400.0,17.1448,17.1448,17.0493,17.0666,172400.0
2012-01-06 14:30:00,19.66,19.67,19.6,19.6,73200.0,17.0666,17.0753,17.0146,17.0146,73200.0
2012-01-06 15:00:00,19.6,19.65,19.6,19.63,173900.0,17.0146,17.058,17.0146,17.0406,173900.0
2012-01-06 15:30:00,19.63,19.66,19.61,19.65,296900.0,17.0406,17.0666,17.0232,17.058,296900.0
2012-01-09 09:30:00,19.63,19.83,19.5,19.81,120700.0,17.0406,17.2142,16.9278,17.1969,120700.0
2012-01-09 10:00:00,19.8,20.0,19.8,20.0,138200.0,17.1882,17.3618,17.1882,17.3618,138200.0
2012-01-09 10:30:00,19.99,20.05,19.98,20.01,97900.0,17.3531,17.4052,17.3444,17.3705,97900.0
2012-01-09 11:00:00,20.01,20.06,20.0,20.06,69100.0,17.3705,17.4139,17.3618,17.4139,69100.0
2012-01-09 11:30:00,20.05,20.13,20.04,20.13,91200.0,17.4052,17.4746,17.3965,17.4746,91200.0
2012-01-09 12:00:00,20.12,20.14,20.1,20.12,76000.0,17.466,17.4833,17.4486,17.466,76000.0
2012-01-09 12:30:00,20.11,20.12,20.09,20.11,39400.0,17.4573,17.466,17.4399,17.4573,39400.0
2012-01-09 13:00:00,20.1,20.15,20.1,20.11,66900.0,17.4486,17.492,17.4486,17.4573,66900.0
2012-01-09 13:30:00,20.1,20.1,20.03,20.04,60900.0,17.4486,17.4486,17.3878,17.3965,60900.0
2012-01-09 14:00:00,20.04,20.09,20.04,20.06,60200.0,17.3965,17.4399,17.3965,17.4139,60200.0
2012-01-09 14:30:00,20.06,20.12,20.06,20.12,78000.0,17.4139,17.466,17.4139,17.466,78000.0
2012-01-09 15:00:00,20.11,20.15,20.1,20.11,81900.0,17.4573,17.492,17.4486,17.4573,81900.0
2012-01-09 15:30:00,20.11,20.11,20.0,20.02,503800.0,17.4573,17.4573,17.3618,17.3792,503800.0
2012-01-10 09:30:00,20.25,20.41,20.2,20.39,100000.0,17.5788,17.7177,17.5354,17.7004,100000.0
2012-01-10 10:00:00,20.39,20.64,20.39,20.6,171200.0,17.7004,17.9174,17.7004,17.8827,171200.0
2012-01-10 10:30:00,20.59,20.59,20.51,20.55,83300.0,17.874,17.874,17.8045,17.8392,83300.0
2012-01-10 11:00:00,20.54,20.55,20.44,20.54,105700.0,17.8306,17.8392,17.7438,17.8306,105700.0
2012-01-10 11:30:00,20.53,20.54,20.5,20.51,86000.0,17.8219,17.8306,17.7958,17.8045,86000.0
2012-01-10 12:00:00,20.51,20.53,20.5,20.5,70000.0,17.8045,17.8219,17.7958,17.7958,70000.0
2012-01-10 12:30:00,20.5,20.52,20.48,20.48,100300.0,17.7958,17.8132,17.7785,17.7785,100300.0
2012-01-10 13:00:00,20.49,20.52,20.48,20.51,53500.0,17.7872,17.8132,17.7785,17.8045,53500.0
2012-01-10 13:30:00,20.51,20.56,20.51,20.55,49600.0,17.8045,17.8479,17.8045,17.8392,49600.0
2012-01-10 14:00:00,20.55,20.64,20.55,20.63,92400.0,17.8392,17.9174,17.8392,17.9087,92400.0
2012-01-10 14:30:00,20.62,20.68,20.62,20.66,101100.0,17.9,17.9521,17.9,17.9347,101100.0
2012-01-10 15:00:00,20.67,20.69,20.66,20.66,155300.0,17.9434,17.9608,17.9347,17.9347,155300.0
2012-01-10 15:30:00,20.66,20.7,20.6,20.69,392100.0,17.9347,17.9695,17.8827,17.9608,392100.0
2012-01-11 09:30:00,20.66,20.78,20.63,20.76,97500.0,17.9347,18.0389,17.9087,18.0215,97500.0
2012-01-11 10:00:00,20.76,20.89,20.75,20.86,131000.0,18.0215,18.1344,18.0129,18.1084,131000.0
2012-01-11 10:30:00,20.87,20.95,20.86,20.92,338500.0,18.117,18.1865,18.1084,18.1604,338500.0
2012-01-11 11:00:00,20.92,20.93,20.89,20.89,149500.0,18.1604,18.1691,18.1344,18.1344,149500.0
2012-01-11 11:30:00,20.89,20.9,20.85,20.9,109700.0,18.1344,18.1431,18.0997,18.1431,109700.0
2012-01-11 12:00:00,20.9,20.91,20.88,20.89,68300.0,18.1431,18.1518,18.1257,18.1344,68300.0
2012-01-11 12:30:00,20.89,20.93,20.88,20.92,85200.0,18.1344,18.1691,18.1257,18.1604,85200.0
2012-01-11 13:00:00,20.93,20.95,20.89,20.92,86700.0,18.1691,18.1865,18.1344,18.1604,86700.0
2012-01-11 13:30:00,20.93,20.96,20.92,20.94,93600.0,18.1691,18.1952,18.1604,18.1778,93600.0
2012-01-11 14:00:00,20.94,20.95,20.92,20.93,99600.0,18.1778,18.1865,18.1604,18.1691,99600.0
2012-01-11 14:30:00,20.93,20.98,20.93,20.95,92100.0,18.1691,18.2125,18.1691,18.1865,92100.0
2012-01-11 15:00:00,20.95,20.98,20.93,20.96,162300.0,18.1865,18.2125,18.1691,18.1952,162300.0
2012-01-11 15:30:00,20.96,21.02,20.96,20.99,315200.0,18.1952,18.2472,18.1952,18.2212,315200.0
2012-01-12 09:30:00,20.96,21.13,20.93,21.13,97400.0,18.1952,18.3427,18.1691,18.3427,97400.0
2012-01-12 10:00:00,21.13,21.18,21.04,21.07,127600.0,18.3427,18.3861,18.2646,18.2907,127600.0
2012-01-12 10:30:00,21.06,21.08,20.98,21.05,56100.0,18.282,18.2993,18.2125,18.2733,56100.0
2012-01-12 11:00:00,21.05,21.08,21.03,21.05,96300.0,18.2733,18.2993,18.2559,18.2733,96300.0
2012-01-12 11:30:00,21.05,21.07,21.04,21.04,59900.0,18.2733,18.2907,18.2646,18.2646,59900.0
2012-01-12 12:00:00,21.05,21.07,21.04,21.07,86300.0,18.2733,18.2907,18.2646,18.2907,86300.0
2012-01-12 12:30:00,21.07,21.08,21.06,21.07,30300.0,18.2907,18.2993,18.282,18.2907,30300.0
2012-01-12 13:00:00,21.07,21.08,21.01,21.03,57000.0,18.2907,18.2993,18.2386,18.2559,57000.0
2012-01-12 13:30:00,21.04,21.04,21.01,21.02,34100.0,18.2646,18.2646,18.2386,18.2472,34100.0
2012-01-12 14:00:00,21.02,21.02,20.99,21.01,61100.0,18.2472,18.2472,18.2212,18.2386,61100.0
2012-01-12 14:30:00,21.01,21.04,21.0,21.0,63200.0,18.2386,18.2646,18.2299,18.2299,63200.0
2012-01-12 15:00:00,21.0,21.01,20.99,21.0,77900.0,18.2299,18.2386,18.2212,18.2299,77900.0
2012-01-12 15:30:00,21.0,21.01,20.99,21.0,269400.0,18.2299,18.2386,18.2212,18.2299,269400.0
2012-01-13 09:30:00,20.85,20.98,20.8,20.89,87900.0,18.0997,18.2125,18.0563,18.1344,87900.0
2012-01-13 10:00:00,20.89,20.92,20.78,20.84,85000.0,18.1344,18.1604,18.0389,18.091,85000.0
2012-01-13 10:30:00,20.84,20.85,20.78,20.8,54400.0,18.091,18.0997,18.0389,18.0563,54400.0
2012-01-13 11:00:00,20.8,20.81,20.72,20.72,79100.0,18.0563,18.065,17.9868,17.9868,79100.0
2012-01-13 11:30:00,20.72,20.76,20.67,20.73,66500.0,17.9868,18.0215,17.9434,17.9955,66500.0
2012-01-13 12:00:00,20.72,20.74,20.68,20.68,47200.0,17.9868,18.0042,17.9521,17.9521,47200.0
2012-01-13 12:30:00,20.68,20.69,20.65,20.67,48000.0,17.9521,17.9608,17.9261,17.9434,48000.0
2012-01-13 13:00:00,20.67,20.67,20.6,20.64,41000.0,17.9434,17.9434,17.8827,17.9174,41000.0
2012-01-13 13:30:00,20.64,20.73,20.63,20.71,62900.0,17.9174,17.9955,17.9087,17.9781,62900.0
2012-01-13 14:00:00,20.71,20.73,20.7,20.7,47800.0,17.9781,17.9955,17.9695,17.9695,47800.0
2012-01-13 14:30:00,20.7,20.77,20.7,20.76,46500.0,17.9695,18.0302,17.9695,18.0215,46500.0
2012-01-13 15:00:00,20.76,20.79,20.73,20.75,106400.0,18.0215,18.0476,17.9955,18.0129,106400.0
2012-01-13 15:30:00,20.75,20.76,20.68,20.7,274100.0,18.0129,18.0215,17.9521,17.9695,274100.0
2012-01-17 09:30:00,20.93,21.04,20.85,20.91,85900.0,18.1691,18.2646,18.0997,18.1518,85900.0
2012-01-17 10:00:00,20.9,20.93,20.84,20.85,102400.0,18.1431,18.1691,18.091,18.0997,102400.0
2012-01-17 10:30:00,20.86,20.87,20.84,20.85,43900.0,18.1084,18.117,18.091,18.0997,43900.0
2012-01-17 11:00:00,20.86,20.93,20.86,20.9,91600.0,18.1084,18.1691,18.1084,18.1431,91600.0
2012-01-17 11:30:00,20.9,20.94,20.9,20.9,50400.0,18.1431,18.1778,18.1431,18.1431,50400.0
2012-01-17 12:00:00,20.9,20.9,20.88,20.88,32300.0,18.1431,18.1431,18.1257,18.1257,32300.0
2012-01-17 12:30:00,20.88,20.9,20.85,20.89,36000.0,18.1257,18.1431,18.0997,18.1344,36000.0
2012-01-17 13:00:00,20.89,20.9,20.88,20.88,43400.0,18.1344,18.1431,18.1257,18.1257,43400.0
2012-01-17 13:30:00,20.88,20.89,20.85,20.88,46200.0,18.1257,18.1344,18.0997,18.1257,46200.0
2012-01-17 14:00:00,20.88,20.88,20.81,20.82,45600.0,18.1257,18.1257,18.065,18.0736,45600.0
2012-01-17 14:30:00,20.81,20.82,20.71,20.71,62600.0,18.065,18.0736,17.9781,17.9781,62600.0
2012-01-17 15:00:00,20.72,20.72,20.67,20.71,88500.0,17.9868,17.9868,17.9434,17.9781,88500.0
2012-01-17 15:30:00,20.71,20.76,20.64,20.68,340600.0,17.9781,18.0215,17.9174,17.9521,340600.0
2012-01-18 09:30:00,20.64,20.79,20.58,20.75,67300.0,17.9174,18.0476,17.8653,18.0129,67300.0
2012-01-18 10:00:00,20.75,20.8,20.72,20.78,85400.0,18.0129,18.0563,17.9868,18.0389,85400.0
2012-01-18 10:30:00,20.78,20.79,20.72,20.73,82700.0,18.0389,18.0476,17.9868,17.9955,82700.0
2012-01-18 11:00:00,20.73,20.77,20.72,20.76,67400.0,17.9955,18.0302,17.9868,18.0215,67400.0
2012-01-18 11:30:00,20.77,20.78,20.72,20.73,57400.0,18.0302,18.0389,17.9868,17.9955,57400.0
2012-01-18 12:00:00,20.73,20.78,20.73,20.75,108500.0,17.9955,18.0389,17.9955,18.0129,108500.0
2012-01-18 12:30:00,20.75,20.8,20.74,20.79,88200.0,18.0129,18.0563,18.0042,18.0476,88200.0
2012-01-18 13:00:00,20.79,20.79,20.75,20.77,50600.0,18.0476,18.0476,18.0129,18.0302,50600.0
2012-01-18 13:30:00,20.77,20.78,20.72,20.74,112900.0,18.0302,18.0389,17.9868,18.0042,112900.0
2012-01-18 14:00:00,20.74,20.74,20.69,20.71,139100.0,18.0042,18.0042,17.9608,17.9781,139100.0
2012-01-18 14:30:00,20.71,20.74,20.7,20.74,62900.0,17.9781,18.0042,17.9695,18.0042,62900.0
2012-01-18 15:00:00,20.73,20.8,20.73,20.79,163100.0,17.9955,18.0563,17.9955,18.0476,163100.0
2012-01-18 15:30:00,20.79,20.79,20.71,20.75,279900.0,18.0476,18.0476,17.9781,18.0129,279900.0
2012-01-19 09:30:00,20.86,20.9,20.75,20.84,72400.0,18.1084,18.1431,18.0129,18.091,72400.0
2012-01-19 10:00:00,20.83,20.84,20.71,20.72,70000.0,18.0823,18.091,17.9781,17.9868,70000.0
2012-01-19 10:30:00,20.73,20.86,20.73,20.82,66500.0,17.9955,18.1084,17.9955,18.0736,66500.0
2012-01-19 11:00:00,20.82,20.85,20.81,20.84,47400.0,18.0736,18.0997,18.065,18.091,47400.0
2012-01-19 11:30:00,20.84,20.85,20.81,20.82,35500.0,18.091,18.0997,18.065,18.0736,35500.0
2012-01-19 12:00:00,20.82,20.82,20.8,20.81,42400.0,18.0736,18.0736,18.0563,18.065,42400.0
2012-01-19 12:30:00,20.81,20.85,20.79,20.82,71000.0,18.065,18.0997,18.0476,18.0736,71000.0
2012-01-19 13:00:00,20.82,20.9,20.81,20.85,84600.0,18.0736,18.1431,18.065,18.0997,84600.0
2012-01-19 13:30:00,20.85,20.91,20.85,20.87,64600.0,18.0997,18.1518,18.0997,18.117,64600.0
2012-01-19 14:00:00,20.86,20.9,20.86,20.87,88400.0,18.1084,18.1431,18.1084,18.117,88400.0
2012-01-19 14:30:00,20.87,20.9,20.83,20.88,139300.0,18.117,18.1431,18.0823,18.1257,139300.0
2012-01-19 15:00:00,20.88,20.98,20.88,20.93,125000.0,18.1257,18.2125,18.1257,18.1691,125000.0
2012-01-19 15:30:00,20.93,21.02,20.92,21.01,188800.0,18.1691,18.2472,18.1604,18.2386,188800.0
2012-01-20 09:30:00,21.03,21.05,20.84,20.86,161300.0,18.2559,18.2733,18.091,18.1084,161300.0
2012-01-20 10:00:00,20.85,20.91,20.81,20.91,57300.0,18.0997,18.1518,18.065,18.1518,57300.0
2012-01-20 10:30:00,20.91,20.98,20.84,20.98,137200.0,18.1518,18.2125,18.091,18.2125,137200.0
2012-01-20 11:00:00,20.98,21.04,20.97,21.04,38800.0,18.2125,18.2646,18.2038,18.2646,38800.0
2012-01-20 11:30:00,21.03,21.04,20.99,21.01,24700.0,18.2559,18.2646,18.2212,18.2386,24700.0
2012-01-20 12:00:00,21.01,21.04,21.01,21.02,42700.0,18.2386,18.2646,18.2386,18.2472,42700.0
2012-01-20 12:30:00,21.01,21.03,21.0,21.0,26500.0,18.2386,18.2559,18.2299,18.2299,26500.0
2012-01-20 13:00:00,21.0,21.01,20.91,20.93,36700.0,18.2299,18.2386,18.1518,18.1691,36700.0
2012-01-20 13:30:00,20.92,20.93,20.89,20.9,15900.0,18.1604,18.1691,18.1344,18.1431,15900.0
2012-01-20 14:00:00,20.89,20.94,20.88,20.94,42800.0,18.1344,18.1778,18.1257,18.1778,42800.0
2012-01-20 14:30:00,20.94,20.94,20.91,20.94,40900.0,18.1778,18.1778,18.1518,18.1778,40900.0
2012-01-20 15:00:00,20.94,21.0,20.93,21.0,52700.0,18.1778,18.2299,18.1691,18.2299,52700.0
2012-01-20 15:30:00,21.0,21.02,20.97,21.01,147900.0,18.2299,18.2472,18.2038,18.2386,147900.0
2012-01-23 09:30:00,21.03,21.14,20.99,21.13,47500.0,18.2559,18.3514,18.2212,18.3427,47500.0
2012-01-23 10:00:00,21.13,21.13,21.02,21.03,45500.0,18.3427,18.3427,18.2472,18.2559,45500.0
2012-01-23 10:30:00,21.03,21.06,21.02,21.02,25800.0,18.2559,18.282,18.2472,18.2472,25800.0
2012-01-23 11:00:00,21.03,21.07,20.98,21.06,34400.0,18.2559,18.2907,18.2125,18.282,34400.0
2012-01-23 11:30:00,21.07,21.07,21.0,21.01,32000.0,18.2907,18.2907,18.2299,18.2386,32000.0
2012-01-23 12:00:00,21.02,21.02,20.99,21.02,37300.0,18.2472,18.2472,18.2212,18.2472,37300.0
2012-01-23 12:30:00,21.02,21.04,21.0,21.01,25200.0,18.2472,18.2646,18.2299,18.2386,25200.0
2012-01-23 13:00:00,21.01,21.05,21.01,21.05,23400.0,18.2386,18.2733,18.2386,18.2733,23400.0
2012-01-23 13:30:00,21.05,21.08,21.05,21.07,27100.0,18.2733,18.2993,18.2733,18.2907,27100.0
2012-01-23 14:00:00,21.07,21.08,21.02,21.03,33600.0,18.2907,18.2993,18.2472,18.2559,33600.0
2012-01-23 14:30:00,21.03,21.08,21.02,21.06,58200.0,18.2559,18.2993,18.2472,18.282,58200.0
2012-01-23 15:00:00,21.06,21.13,21.05,21.13,107800.0,18.282,18.3427,18.2733,18.3427,107800.0
2012-01-23 15:30:00,21.13,21.16,21.08,21.08,148700.0,18.3427,18.3688,18.2993,18.2993,148700.0
2012-01-24 09:30:00,20.94,21.02,20.82,20.9,83800.0,18.1778,18.2472,18.0736,18.1431,83800.0
2012-01-24 10:00:00,20.9,21.03,20.88,21.0,78600.0,18.1431,18.2559,18.1257,18.2299,78600.0
2012-01-24 10:30:00,20.99,21.02,20.93,20.94,48600.0,18.2212,18.2472,18.1691,18.1778,48600.0
2012-01-24 11:00:00,20.94,21.05,20.94,21.03,62200.0,18.1778,18.2733,18.1778,18.2559,62200.0
2012-01-24 11:30:00,21.03,21.03,20.87,20.88,35600.0,18.2559,18.2559,18.117,18.1257,35600.0
2012-01-24 12:00:00,20.88,20.89,20.87,20.87,43500.0,18.1257,18.1344,18.117,18.117,43500.0
2012-01-24 12:30:00,20.88,20.89,20.8,20.82,71100.0,18.1257,18.1344,18.0563,18.0736,71100.0
2012-01-24 13:00:00,20.83,20.84,20.8,20.82,56900.0,18.0823,18.091,18.0563,18.0736,56900.0
2012-01-24 13:30:00,20.83,20.84,20.79,20.84,67100.0,18.0823,18.091,18.0476,18.091,67100.0
2012-01-24 14:00:00,20.84,20.9,20.84,20.89,73900.0,18.091,18.1431,18.091,18.1344,73900.0
2012-01-24 14:30:00,20.89,20.94,20.89,20.89,57600.0,18.1344,18.1778,18.1344,18.1344,57600.0
2012-01-24 15:00:00,20.89,20.96,20.89,20.91,65400.0,18.1344,18.1952,18.1344,18.1518,65400.0
2012-01-24 15:30:00,20.91,20.94,20.88,20.93,205100.0,18.1518,18.1778,18.1257,18.1691,205100.0
2012-01-25 09:30:00,20.88,20.88,20.67,20.77,88600.0,18.1257,18.1257,17.9434,18.0302,88600.0
2012-01-25 10:00:00,20.77,20.85,20.75,20.81,48000.0,18.0302,18.0997,18.0129,18.065,48000.0
2012-01-25 10:30:00,20.8,20.85,20.78,20.84,161900.0,18.0563,18.0997,18.0389,18.091,161900.0
2012-01-25 11:00:00,20.84,20.87,20.82,20.84,48200.0,18.091,18.117,18.0736,18.091,48200.0
2012-01-25 11:30:00,20.85,20.88,20.82,20.82,37300.0,18.0997,18.1257,18.0736,18.0736,37300.0
2012-01-25 12:00:00,20.83,20.89,20.77,20.85,77900.0,18.0823,18.1344,18.0302,18.0997,77900.0
2012-01-25 12:30:00,20.84,21.04,20.82,21.03,48500.0,18.091,18.2646,18.0736,18.2559,48500.0
2012-01-25 13:00:00,21.02,21.12,21.01,21.1,39700.0,18.2472,18.3341,18.2386,18.3167,39700.0
2012-01-25 13:30:00,21.1,21.16,21.1,21.15,29900.0,18.3167,18.3688,18.3167,18.3601,29900.0
2012-01-25 14:00:00,21.15,21.15,21.03,21.05,47700.0,18.3601,18.3601,18.2559,18.2733,47700.0
2012-01-25 14:30:00,21.05,21.11,21.05,21.09,45000.0,18.2733,18.3254,18.2733,18.308,45000.0
2012-01-25 15:00:00,21.09,21.14,21.04,21.12,77700.0,18.308,18.3514,18.2646,18.3341,77700.0
2012-01-25 15:30:00,21.12,21.22,21.11,21.13,275600.0,18.3341,18.4209,18.3254,18.3427,275600.0
2012-01-26 09:30:00,21.23,21.24,21.09,21.17,91100.0,18.4295,18.4382,18.308,18.3775,91100.0
2012-01-26 10:00:00,21.18,21.19,20.97,20.98,105400.0,18.3861,18.3948,18.2038,18.2125,105400.0
2012-01-26 10:30:00,20.98,20.99,20.86,20.86,118500.0,18.2125,18.2212,18.1084,18.1084,118500.0
2012-01-26 11:00:00,20.87,20.98,20.86,20.96,80700.0,18.117,18.2125,18.1084,18.1952,80700.0
2012-01-26 11:30:00,20.96,20.98,20.91,20.91,54700.0,18.1952,18.2125,18.1518,18.1518,54700.0
2012-01-26 12:00:00,20.92,20.96,20.89,20.92,46100.0,18.1604,18.1952,18.1344,18.1604,46100.0
2012-01-26 12:30:00,20.92,20.99,20.92,20.96,43700.0,18.1604,18.2212,18.1604,18.1952,43700.0
2012-01-26 13:00:00,20.96,20.97,20.94,20.94,55100.0,18.1952,18.2038,18.1778,18.1778,55100.0
2012-01-26 13:30:00,20.94,20.95,20.85,20.9,42100.0,18.1778,18.1865,18.0997,18.1431,42100.0
2012-01-26 14:00:00,20.9,20.91,20.83,20.87,64900.0,18.1431,18.1518,18.0823,18.117,64900.0
2012-01-26 14:30:00,20.87,20.9,20.81,20.82,90500.0,18.117,18.1431,18.065,18.0736,90500.0
2012-01-26 15:00:00,20.82,20.87,20.77,20.82,150500.0,18.0736,18.117,18.0302,18.0736,150500.0
2012-01-26 15:30:00,20.82,20.92,20.82,20.9,199300.0,18.0736,18.1604,18.0736,18.1431,199300.0
2012-01-27 09:30:00,20.86,21.0,20.83,20.91,87900.0,18.1084,18.2299,18.0823,18.1518,87900.0
2012-01-27 10:00:00,20.91,20.92,20.8,20.9,50900.0,18.1518,18.1604,18.0563,18.1431,50900.0
2012-01-27 10:30:00,20.9,20.95,20.8,20.82,110000.0,18.1431,18.1865,18.0563,18.0736,110000.0
2012-01-27 11:00:00,20.83,20.86,20.78,20.83,76000.0,18.0823,18.1084,18.0389,18.0823,76000.0
2012-01-27 11:30:00,20.83,20.86,20.75,20.86,73600.0,18.0823,18.1084,18.0129,18.1084,73600.0
2012-01-27 12:00:00,20.85,20.89,20.84,20.87,41700.0,18.0997,18.1344,18.091,18.117,41700.0
2012-01-27 12:30:00,20.87,20.95,20.86,20.88,45300.0,18.117,18.1865,18.1084,18.1257,45300.0
2012-01-27 13:00:00,20.88,20.95,20.87,20.93,34400.0,18.1257,18.1865,18.117,18.1691,34400.0
2012-01-27 13:30:00,20.93,20.98,20.93,20.98,46900.0,18.1691,18.2125,18.1691,18.2125,46900.0
2012-01-27 14:00:00,20.97,21.0,20.95,20.95,71400.0,18.2038,18.2299,18.1865,18.1865,71400.0
2012-01-27 14:30:00,20.95,21.02,20.95,21.02,91900.0,18.1865,18.2472,18.1865,18.2472,91900.0
2012-01-27 15:00:00,21.01,21.04,21.0,21.01,113700.0,18.2386,18.2646,18.2299,18.2386,113700.0
2012-01-27 15:30:00,21.01,21.01,20.93,20.93,321500.0,18.2386,18.2386,18.1691,18.1691,321500.0
2012-01-30 09:30:00,20.75,20.87,20.7,20.77,65300.0,18.0129,18.117,17.9695,18.0302,65300.0
2012-01-30 10:00:00,20.77,20.79,20.64,20.71,79000.0,18.0302,18.0476,17.9174,17.9781,79000.0
2012-01-30 10:30:00,20.71,20.76,20.7,20.71,70700.0,17.9781,18.0215,17.9695,17.9781,70700.0
2012-01-30 11:00:00,20.71,20.84,20.71,20.83,53300.0,17.9781,18.091,17.9781,18.0823,53300.0
2012-01-30 11:30:00,20.83,20.86,20.8,20.81,38100.0,18.0823,18.1084,18.0563,18.065,38100.0
2012-01-30 12:00:00,20.83,20.83,20.75,20.75,33800.0,18.0823,18.0823,18.0129,18.0129,33800.0
2012-01-30 12:30:00,20.75,20.76,20.69,20.74,50400.0,18.0129,18.0215,17.9608,18.0042,50400.0
2012-01-30 13:00:00,20.74,20.79,20.73,20.78,35800.0,18.0042,18.0476,17.9955,18.0389,35800.0
2012-01-30 13:30:00,20.78,20.86,20.77,20.84,41900.0,18.0389,18.1084,18.0302,18.091,41900.0
2012-01-30 14:00:00,20.84,20.88,20.84,20.86,40900.0,18.091,18.1257,18.091,18.1084,40900.0
2012-01-30 14:30:00,20.86,20.89,20.83,20.83,38300.0,18.1084,18.1344,18.0823,18.0823,38300.0
2012-01-30 15:00:00,20.83,20.85,20.82,20.84,63300.0,18.0823,18.0997,18.0736,18.091,63300.0
2012-01-30 15:30:00,20.85,20.87,20.77,20.79,185600.0,18.0997,18.117,18.0302,18.0476,185600.0
2012-01-31 09:30:00,20.89,20.97,20.82,20.82,111100.0,18.1344,18.2038,18.0736,18.0736,111100.0
2012-01-31 10:00:00,20.81,20.89,20.76,20.84,90800.0,18.065,18.1344,18.0215,18.091,90800.0
2012-01-31 10:30:00,20.84,20.88,20.78,20.8,72000.0,18.091,18.1257,18.0389,18.0563,72000.0
2012-01-31 11:00:00,20.8,20.81,20.73,20.77,140500.0,18.0563,18.065,17.9955,18.0302,140500.0
2012-01-31 11:30:00,20.76,20.77,20.66,20.68,65000.0,18.0215,18.0302,17.9347,17.9521,65000.0
2012-01-31 12:00:00,20.68,20.69,20.62,20.67,82700.0,17.9521,17.9608,17.9,17.9434,82700.0
2012-01-31 12:30:00,20.67,20.69,20.67,20.68,63200.0,17.9434,17.9608,17.9434,17.9521,63200.0
2012-01-31 13:00:00,20.68,20.79,20.67,20.78,107000.0,17.9521,18.0476,17.9434,18.0389,107000.0
2012-01-31 13:30:00,20.78,20.79,20.72,20.75,186700.0,18.0389,18.0476,17.9868,18.0129,186700.0
2012-01-31 14:00:00,20.75,20.78,20.75,20.76,113100.0,18.0129,18.0389,18.0129,18.0215,113100.0
2012-01-31 14:30:00,20.76,20.82,20.76,20.82,107900.0,18.0215,18.0736,18.0215,18.0736,107900.0
2012-01-31 15:00:00,20.82,20.87,20.79,20.84,90400.0,18.0736,18.117,18.0476,18.091,90400.0
2012-01-31 15:30:00,20.84,20.98,20.8,20.91,588300.0,18.091,18.2125,18.0563,18.1518,588300.0
2012-02-01 09:30:00,21.09,21.5,21.05,21.48,305300.0,18.308,18.6639,18.2733,18.6466,305300.0
2012-02-01 10:00:00,21.47,21.59,21.44,21.55,321400.0,18.6379,18.7421,18.6118,18.7073,321400.0
2012-02-01 10:30:00,21.54,21.66,21.54,21.63,151100.0,18.6987,18.8028,18.6987,18.7768,151100.0
2012-02-01 11:00:00,21.63,21.66,21.59,21.62,89100.0,18.7768,18.8028,18.7421,18.7681,89100.0
2012-02-01 11:30:00,21.61,21.7,21.61,21.69,72300.0,18.7594,18.8376,18.7594,18.8289,72300.0
2012-02-01 12:00:00,21.68,21.73,21.64,21.73,95300.0,18.8202,18.8636,18.7855,18.8636,95300.0
2012-02-01 12:30:00,21.73,21.73,21.68,21.71,89800.0,18.8636,18.8636,18.8202,18.8462,89800.0
2012-02-01 13:00:00,21.72,21.79,21.67,21.67,130100.0,18.8549,18.9157,18.8115,18.8115,130100.0
2012-02-01 13:30:00,21.67,21.69,21.6,21.6,106800.0,18.8115,18.8289,18.7507,18.7507,106800.0
2012-02-01 14:00:00,21.59,21.61,21.48,21.48,131900.0,18.7421,18.7594,18.6466,18.6466,131900.0
2012-02-01 14:30:00,21.48,21.52,21.44,21.49,165500.0,18.6466,18.6813,18.6118,18.6553,165500.0
2012-02-01 15:00:00,21.5,21.56,21.45,21.45,162500.0,18.6639,18.716,18.6205,18.6205,162500.0
2012-02-01 15:30:00,21.46,21.47,21.36,21.39,477000.0,18.6292,18.6379,18.5424,18.5684,477000.0
2012-02-02 09:30:00,21.47,21.6,21.43,21.59,114400.0,18.6379,18.7507,18.6032,18.7421,114400.0
2012-02-02 10:00:00,21.6,21.65,21.44,21.44,148600.0,18.7507,18.7941,18.6118,18.6118,148600.0
2012-02-02 10:30:00,21.45,21.52,21.44,21.5,63500.0,18.6205,18.6813,18.6118,18.6639,63500.0
2012-02-02 11:00:00,21.5,21.64,21.5,21.64,85000.0,18.6639,18.7855,18.6639,18.7855,85000.0
2012-02-02 11:30:00,21.64,21.7,21.6,21.69,78800.0,18.7855,18.8376,18.7507,18.8289,78800.0
2012-02-02 12:00:00,21.7,21.74,21.68,21.74,105200.0,18.8376,18.8723,18.8202,18.8723,105200.0
2012-02-02 12:30:00,21.73,21.86,21.7,21.85,205000.0,18.8636,18.9764,18.8376,18.9678,205000.0
2012-02-02 13:00:00,21.85,21.85,21.73,21.78,88500.0,18.9678,18.9678,18.8636,18.907,88500.0
2012-02-02 13:30:00,21.77,21.9,21.75,21.88,126200.0,18.8983,19.0112,18.881,18.9938,126200.0
2012-02-02 14:00:00,21.89,21.94,21.88,21.94,97500.0,19.0025,19.0459,18.9938,19.0459,97500.0
2012-02-02 14:30:00,21.94,21.99,21.9,21.94,214600.0,19.0459,19.0893,19.0112,19.0459,214600.0
2012-02-02 15:00:00,21.95,21.95,21.79,21.79,186600.0,19.0546,19.0546,18.9157,18.9157,186600.0
2012-02-02 15:30:00,21.79,21.82,21.67,21.68,431400.0,18.9157,18.9417,18.8115,18.8202,431400.0
2012-02-03 09:30:00,21.85,21.98,21.77,21.81,73700.0,18.9678,19.0806,18.8983,18.933,73700.0
2012-02-03 10:00:00,21.82,21.85,21.76,21.77,114700.0,18.9417,18.9678,18.8896,18.8983,114700.0
2012-02-03 10:30:00,21.77,21.92,21.77,21.88,115000.0,18.8983,19.0285,18.8983,18.9938,115000.0
2012-02-03 11:00:00,21.88,21.95,21.85,21.95,69200.0,18.9938,19.0546,18.9678,19.0546,69200.0
2012-02-03 11:30:00,21.95,22.02,21.95,21.99,127200.0,19.0546,19.1153,19.0546,19.0893,127200.0
2012-02-03 12:00:00,22.0,22.03,21.99,21.99,48400.0,19.098,19.124,19.0893,19.0893,48400.0
2012-02-03 12:30:00,22.0,22.03,21.93,21.97,93200.0,19.098,19.124,19.0372,19.0719,93200.0
2012-02-03 13:00:00,21.97,21.98,21.93,21.93,54300.0,19.0719,19.0806,19.0372,19.0372,54300.0
2012-02-03 13:30:00,21.93,21.93,21.83,21.83,71800.0,19.0372,19.0372,18.9504,18.9504,71800.0
2012-02-03 14:00:00,21.84,21.86,21.78,21.78,106600.0,18.9591,18.9764,18.907,18.907,106600.0
2012-02-03 14:30:00,21.79,21.86,21.78,21.85,98500.0,18.9157,18.9764,18.907,18.9678,98500.0
2012-02-03 15:00:00,21.85,21.88,21.84,21.88,98000.0,18.9678,18.9938,18.9591,18.9938,98000.0
2012-02-03 15:30:00,21.88,21.92,21.85,21.88,237000.0,18.9938,19.0285,18.9678,18.9938,237000.0
2012-02-06 09:30:00,21.74,21.86,21.72,21.78,78000.0,18.8723,18.9764,18.8549,18.907,78000.0
2012-02-06 10:00:00,21.77,21.8,21.76,21.8,138900.0,18.8983,18.9244,18.8896,18.9244,138900.0
2012-02-06 10:30:00,21.79,21.86,21.79,21.86,50000.0,18.9157,18.9764,18.9157,18.9764,50000.0
2012-02-06 11:00:00,21.86,21.99,21.85,21.92,97000.0,18.9764,19.0893,18.9678,19.0285,97000.0
2012-02-06 11:30:00,21.92,21.95,21.91,21.95,74300.0,19.0285,19.0546,19.0198,19.0546,74300.0
2012-02-06 12:00:00,21.95,21.96,21.82,21.82,84800.0,19.0546,19.0633,18.9417,18.9417,84800.0
2012-02-06 12:30:00,21.82,21.86,21.81,21.82,52800.0,18.9417,18.9764,18.933,18.9417,52800.0
2012-02-06 13:00:00,21.82,21.83,21.76,21.8,77800.0,18.9417,18.9504,18.8896,18.9244,77800.0
2012-02-06 13:30:00,21.8,21.84,21.78,21.79,51600.0,18.9244,18.9591,18.907,18.9157,51600.0
2012-02-06 14:00:00,21.79,21.85,21.78,21.85,68600.0,18.9157,18.9678,18.907,18.9678,68600.0
2012-02-06 14:30:00,21.85,21.85,21.81,21.85,91900.0,18.9678,18.9678,18.933,18.9678,91900.0
2012-02-06 15:00:00,21.85,21.93,21.84,21.89,160100.0,18.9678,19.0372,18.9591,19.0025,160100.0
2012-02-06 15:30:00,21.89,21.89,21.79,21.83,339900.0,19.0025,19.0025,18.9157,18.9504,339900.0
2012-02-07 09:30:00,21.81,21.94,21.81,21.83,61900.0,18.933,19.0459,18.933,18.9504,61900.0
2012-02-07 10:00:00,21.82,21.93,21.8,21.91,51700.0,18.9417,19.0372,18.9244,19.0198,51700.0
2012-02-07 10:30:00,21.91,21.93,21.87,21.92,108100.0,19.0198,19.0372,18.9851,19.0285,108100.0
2012-02-07 11:00:00,21.92,22.0,21.9,21.98,63800.0,19.0285,19.098,19.0112,19.0806,63800.0
2012-02-07 11:30:00,21.99,22.0,21.89,21.9,63200.0,19.0893,19.098,19.0025,19.0112,63200.0
2012-02-07 12:00:00,21.9,21.92,21.86,21.87,22800.0,19.0112,19.0285,18.9764,18.9851,22800.0
2012-02-07 12:30:00,21.87,21.88,21.86,21.88,27900.0,18.9851,18.9938,18.9764,18.9938,27900.0
2012-02-07 13:00:00,21.88,21.89,21.86,21.87,63300.0,18.9938,19.0025,18.9764,18.9851,63300.0
2012-02-07 13:30:00,21.88,21.91,21.86,21.9,32800.0,18.9938,19.0198,18.9764,19.0112,32800.0
2012-02-07 14:00:00,21.91,21.92,21.88,21.88,50600.0,19.0198,19.0285,18.9938,18.9938,50600.0
2012-02-07 14:30:00,21.88,21.91,21.85,21.85,79200.0,18.9938,19.0198,18.9678,18.9678,79200.0
2012-02-07 15:00:00,21.86,21.95,21.86,21.94,145800.0,18.9764,19.0546,18.9764,19.0459,145800.0
2012-02-07 15:30:00,21.95,21.96,21.9,21.91,196300.0,19.0546,19.0633,19.0112,19.0198,196300.0
2012-02-08 09:30:00,21.87,21.97,21.76,21.9,71200.0,18.9851,19.0719,18.8896,19.0112,71200.0
2012-02-08 10:00:00,21.9,21.94,21.9,21.91,34200.0,19.0112,19.0459,19.0112,19.0198,34200.0
2012-02-08 10:30:00,21.91,21.95,21.85,21.86,103900.0,19.0198,19.0546,18.9678,18.9764,103900.0
2012-02-08 11:00:00,21.85,21.86,21.7,21.7,91700.0,18.9678,18.9764,18.8376,18.8376,91700.0
2012-02-08 11:30:00,21.7,21.73,21.62,21.7,66200.0,18.8376,18.8636,18.7681,18.8376,66200.0
2012-02-08 12:00:00,21.7,21.73,21.61,21.61,111400.0,18.8376,18.8636,18.7594,18.7594,111400.0
2012-02-08 12:30:00,21.62,21.71,21.61,21.7,43300.0,18.7681,18.8462,18.7594,18.8376,43300.0
2012-02-08 13:00:00,21.7,21.71,21.56,21.64,86400.0,18.8376,18.8462,18.716,18.7855,86400.0
2012-02-08 13:30:00,21.64,21.67,21.61,21.61,62900.0,18.7855,18.8115,18.7594,18.7594,62900.0
2012-02-08 14:00:00,21.62,21.67,21.6,21.66,83200.0,18.7681,18.8115,18.7507,18.8028,83200.0
2012-02-08 14:30:00,21.66,21.69,21.63,21.63,72000.0,18.8028,18.8289,18.7768,18.7768,72000.0
2012-02-08 15:00:00,21.64,21.67,21.61,21.67,112100.0,18.7855,18.8115,18.7594,18.8115,112100.0
2012-02-08 15:30:00,21.66,21.69,21.63,21.64,250600.0,18.8028,18.8289,18.7768,18.7855,250600.0
2012-02-09 09:30:00,21.64,21.77,21.6,21.75,120800.0,18.7855,18.8983,18.7507,18.881,120800.0
2012-02-09 10:00:00,21.75,21.75,21.51,21.55,171900.0,18.881,18.881,18.6726,18.7073,171900.0
2012-02-09 10:30:00,21.54,21.6,21.49,21.5,96700.0,18.6987,18.7507,18.6553,18.6639,96700.0
2012-02-09 11:00:00,21.5,21.62,21.49,21.57,99000.0,18.6639,18.7681,18.6553,18.7247,99000.0
2012-02-09 11:30:00,21.57,21.62,21.49,21.61,64700.0,18.7247,18.7681,18.6553,18.7594,64700.0
2012-02-09 12:00:00,21.62,21.66,21.54,21.66,92200.0,18.7681,18.8028,18.6987,18.8028,92200.0
2012-02-09 12:30:00,21.66,21.74,21.63,21.69,96400.0,18.8028,18.8723,18.7768,18.8289,96400.0
2012-02-09 13:00:00,21.69,21.76,21.66,21.74,106500.0,18.8289,18.8896,18.8028,18.8723,106500.0
2012-02-09 13:30:00,21.75,21.76,21.71,21.75,62100.0,18.881,18.8896,18.8462,18.881,62100.0
2012-02-09 14:00:00,21.75,21.81,21.74,21.8,52600.0,18.881,18.933,18.8723,18.9244,52600.0
2012-02-09 14:30:00,21.81,21.81,21.73,21.77,50400.0,18.933,18.933,18.8636,18.8983,50400.0
2012-02-09 15:00:00,21.77,21.79,21.7,21.79,70000.0,18.8983,18.9157,18.8376,18.9157,70000.0
2012-02-09 15:30:00,21.79,21.79,21.68,21.72,172400.0,18.9157,18.9157,18.8202,18.8549,172400.0
2012-02-10 09:30:00,21.58,21.65,21.43,21.43,49900.0,18.7334,18.7941,18.6032,18.6032,49900.0
2012-02-10 10:00:00,21.43,21.46,21.36,21.36,68500.0,18.6032,18.6292,18.5424,18.5424,68500.0
2012-02-10 10:30:00,21.36,21.38,21.29,21.34,88700.0,18.5424,18.5598,18.4816,18.525,88700.0
2012-02-10 11:00:00,21.34,21.36,21.31,21.35,84400.0,18.525,18.5424,18.499,18.5337,84400.0
2012-02-10 11:30:00,21.34,21.42,21.32,21.4,43300.0,18.525,18.5945,18.5077,18.5771,43300.0
2012-02-10 12:00:00,21.39,21.4,21.37,21.38,31900.0,18.5684,18.5771,18.5511,18.5598,31900.0
2012-02-10 12:30:00,21.39,21.4,21.37,21.39,48900.0,18.5684,18.5771,18.5511,18.5684,48900.0
2012-02-10 13:00:00,21.4,21.43,21.38,21.42,48200.0,18.5771,18.6032,18.5598,18.5945,48200.0
2012-02-10 13:30:00,21.42,21.42,21.36,21.38,79400.0,18.5945,18.5945,18.5424,18.5598,79400.0
2012-02-10 14:00:00,21.38,21.4,21.36,21.39,66700.0,18.5598,18.5771,18.5424,18.5684,66700.0
2012-02-10 14:30:00,21.4,21.42,21.38,21.38,41000.0,18.5771,18.5945,18.5598,18.5598,41000.0
2012-02-10 15:00:00,21.38,21.45,21.35,21.44,73500.0,18.5598,18.6205,18.5337,18.6118,73500.0
2012-02-10 15:30:00,21.44,21.45,21.4,21.45,160800.0,18.6118,18.6205,18.5771,18.6205,160800.0
2012-02-13 09:30:00,21.62,21.77,21.62,21.76,46600.0,18.7681,18.8983,18.7681,18.8896,46600.0
2012-02-13 10:00:00,21.76,21.78,21.55,21.55,83000.0,18.8896,18.907,18.7073,18.7073,83000.0
2012-02-13 10:30:00,21.56,21.66,21.55,21.66,42800.0,18.716,18.8028,18.7073,18.8028,42800.0
2012-02-13 11:00:00,21.66,21.68,21.55,21.57,55000.0,18.8028,18.8202,18.7073,18.7247,55000.0
2012-02-13 11:30:00,21.58,21.61,21.57,21.6,45200.0,18.7334,18.7594,18.7247,18.7507,45200.0
2012-02-13 12:00:00,21.6,21.6,21.55,21.55,36600.0,18.7507,18.7507,18.7073,18.7073,36600.0
2012-02-13 12:30:00,21.55,21.58,21.51,21.57,40900.0,18.7073,18.7334,18.6726,18.7247,40900.0
2012-02-13 13:00:00,21.57,21.6,21.56,21.57,39400.0,18.7247,18.7507,18.716,18.7247,39400.0
2012-02-13 13:30:00,21.57,21.6,21.56,21.57,39000.0,18.7247,18.7507,18.716,18.7247,39000.0
2012-02-13 14:00:00,21.57,21.63,21.57,21.61,70800.0,18.7247,18.7768,18.7247,18.7594,70800.0
2012-02-13 14:30:00,21.6,21.64,21.58,21.61,60800.0,18.7507,18.7855,18.7334,18.7594,60800.0
2012-02-13 15:00:00,21.6,21.63,21.59,21.6,67900.0,18.7507,18.7768,18.7421,18.7507,67900.0
2012-02-13 15:30:00,21.61,21.61,21.52,21.58,287300.0,18.7594,18.7594,18.6813,18.7334,287300.0
2012-02-14 09:30:00,21.6,21.68,21.55,21.63,104700.0,18.7507,18.8202,18.7073,18.7768,104700.0
2012-02-14 10:00:00,21.64,21.72,21.6,21.72,74200.0,18.7855,18.8549,18.7507,18.8549,74200.0
2012-02-14 10:30:00,21.71,21.72,21.52,21.52,72700.0,18.8462,18.8549,18.6813,18.6813,72700.0
2012-02-14 11:00:00,21.53,21.63,21.52,21.6,65400.0,18.69,18.7768,18.6813,18.7507,65400.0
2012-02-14 11:30:00,21.6,21.61,21.53,21.54,73400.0,18.7507,18.7594,18.69,18.6987,73400.0
2012-02-14 12:00:00,21.54,21.55,21.48,21.49,38400.0,18.6987,18.7073,18.6466,18.6553,38400.0
2012-02-14 12:30:00,21.48,21.57,21.48,21.54,61900.0,18.6466,18.7247,18.6466,18.6987,61900.0
2012-02-14 13:00:00,21.54,21.56,21.51,21.51,95300.0,18.6987,18.716,18.6726,18.6726,95300.0
2012-02-14 13:30:00,21.5,21.51,21.46,21.47,93200.0,18.6639,18.6726,18.6292,18.6379,93200.0
2012-02-14 14:00:00,21.48,21.49,21.4,21.43,187100.0,18.6466,18.6553,18.5771,18.6032,187100.0
2012-02-14 14:30:00,21.43,21.49,21.39,21.49,97500.0,18.6032,18.6553,18.5684,18.6553,97500.0
2012-02-14 15:00:00,21.49,21.54,21.44,21.45,91900.0,18.6553,18.6987,18.6118,18.6205,91900.0
2012-02-14 15:30:00,21.45,21.56,21.44,21.46,314000.0,18.6205,18.716,18.6118,18.6292,314000.0
2012-02-15 09:30:00,21.6,21.66,21.36,21.42,303600.0,18.7507,18.8028,18.5424,18.5945,303600.0
2012-02-15 10:00:00,21.43,21.5,21.42,21.48,137700.0,18.6032,18.6639,18.5945,18.6466,137700.0
2012-02-15 10:30:00,21.48,21.51,21.37,21.37,63300.0,18.6466,18.6726,18.5511,18.5511,63300.0
2012-02-15 11:00:00,21.37,21.4,21.33,21.36,112800.0,18.5511,18.5771,18.5164,18.5424,112800.0
2012-02-15 11:30:00,21.37,21.48,21.32,21.48,200200.0,18.5511,18.6466,18.5077,18.6466,200200.0
2012-02-15 12:00:00,21.47,21.5,21.47,21.49,53400.0,18.6379,18.6639,18.6379,18.6553,53400.0
2012-02-15 12:30:00,21.48,21.55,21.44,21.48,179500.0,18.6466,18.7073,18.6118,18.6466,179500.0
2012-02-15 13:00:00,21.48,21.5,21.45,21.46,136000.0,18.6466,18.6639,18.6205,18.6292,136000.0
2012-02-15 13:30:00,21.47,21.53,21.43,21.53,80600.0,18.6379,18.69,18.6032,18.69,80600.0
2012-02-15 14:00:00,21.53,21.55,21.45,21.49,74500.0,18.69,18.7073,18.6205,18.6553,74500.0
2012-02-15 14:30:00,21.5,21.55,21.48,21.51,126200.0,18.6639,18.7073,18.6466,18.6726,126200.0
2012-02-15 15:00:00,21.51,21.57,21.5,21.56,139900.0,18.6726,18.7247,18.6639,18.716,139900.0
2012-02-15 15:30:00,21.56,21.56,21.45,21.48,250600.0,18.716,18.716,18.6205,18.6466,250600.0
2012-02-16 09:30:00,21.51,21.72,21.5,21.67,119800.0,18.6726,18.8549,18.6639,18.8115,119800.0
2012-02-16 10:00:00,21.67,21.75,21.66,21.75,55800.0,18.8115,18.881,18.8028,18.881,55800.0
2012-02-16 10:30:00,21.75,21.86,21.75,21.86,66600.0,18.881,18.9764,18.881,18.9764,66600.0
2012-02-16 11:00:00,21.86,21.89,21.83,21.89,51600.0,18.9764,19.0025,18.9504,19.0025,51600.0
2012-02-16 11:30:00,21.89,21.96,21.88,21.93,94900.0,19.0025,19.0633,18.9938,19.0372,94900.0
2012-02-16 12:00:00,21.93,21.98,21.92,21.94,74000.0,19.0372,19.0806,19.0285,19.0459,74000.0
2012-02-16 12:30:00,21.93,21.94,21.89,21.89,55700.0,19.0372,19.0459,19.0025,19.0025,55700.0
2012-02-16 13:00:00,21.9,21.99,21.88,21.98,110500.0,19.0112,19.0893,18.9938,19.0806,110500.0
2012-02-16 13:30:00,21.98,22.0,21.98,21.99,63200.0,19.0806,19.098,19.0806,19.0893,63200.0
2012-02-16 14:00:00,22.0,22.03,21.98,22.0,208900.0,19.098,19.124,19.0806,19.098,208900.0
2012-02-16 14:30:00,21.99,22.05,21.98,22.05,108400.0,19.0893,19.1414,19.0806,19.1414,108400.0
2012-02-16 15:00:00,22.04,22.07,22.0,22.05,103400.0,19.1327,19.1587,19.098,19.1414,103400.0
2012-02-16 15:30:00,22.05,22.05,21.99,22.01,383600.0,19.1414,19.1414,19.0893,19.1067,383600.0
2012-02-17 09:30:00,22.12,22.25,22.06,22.2,257800.0,19.2021,19.315,19.1501,19.2716,257800.0
2012-02-17 10:00:00,22.21,22.29,22.14,22.28,114300.0,19.2803,19.3497,19.2195,19.341,114300.0
2012-02-17 10:30:00,22.29,22.3,22.2,22.2,58400.0,19.3497,19.3584,19.2716,19.2716,58400.0
2012-02-17 11:00:00,22.2,22.25,22.17,22.25,74000.0,19.2716,19.315,19.2456,19.315,74000.0
2012-02-17 11:30:00,22.25,22.29,22.24,22.26,72200.0,19.315,19.3497,19.3063,19.3237,72200.0
2012-02-17 12:00:00,22.26,22.27,22.23,22.23,55200.0,19.3237,19.3324,19.2976,19.2976,55200.0
2012-02-17 12:30:00,22.24,22.24,22.21,22.23,84300.0,19.3063,19.3063,19.2803,19.2976,84300.0
2012-02-17 13:00:00,22.23,22.23,22.2,22.23,112100.0,19.2976,19.2976,19.2716,19.2976,112100.0
2012-02-17 13:30:00,22.23,22.23,22.18,22.22,146700.0,19.2976,19.2976,19.2542,19.289,146700.0
2012-02-17 14:00:00,22.21,22.25,22.21,22.25,61600.0,19.2803,19.315,19.2803,19.315,61600.0
2012-02-17 14:30:00,22.25,22.26,22.23,22.25,157800.0,19.315,19.3237,19.2976,19.315,157800.0
2012-02-17 15:00:00,22.25,22.34,22.24,22.32,128600.0,19.315,19.3931,19.3063,19.3758,128600.0
2012-02-17 15:30:00,22.32,22.32,22.2,22.22,250700.0,19.3758,19.3758,19.2716,19.289,250700.0
2012-02-21 09:30:00,22.21,22.3,21.98,22.0,106200.0,19.2803,19.3584,19.0806,19.098,106200.0
2012-02-21 10:00:00,22.0,22.03,21.87,21.95,147600.0,19.098,19.124,18.9851,19.0546,147600.0
2012-02-21 10:30:00,21.96,22.02,21.95,22.01,87400.0,19.0633,19.1153,19.0546,19.1067,87400.0
2012-02-21 11:00:00,22.01,22.15,22.01,22.1,110300.0,19.1067,19.2282,19.1067,19.1848,110300.0
2012-02-21 11:30:00,22.1,22.11,21.99,22.0,73200.0,19.1848,19.1935,19.0893,19.098,73200.0
2012-02-21 12:00:00,22.0,22.04,21.98,22.01,75700.0,19.098,19.1327,19.0806,19.1067,75700.0
2012-02-21 12:30:00,22.01,22.01,21.98,22.01,57900.0,19.1067,19.1067,19.0806,19.1067,57900.0
2012-02-21 13:00:00,22.01,22.03,21.98,21.99,45600.0,19.1067,19.124,19.0806,19.0893,45600.0
2012-02-21 13:30:00,21.99,22.02,21.98,21.99,88400.0,19.0893,19.1153,19.0806,19.0893,88400.0
2012-02-21 14:00:00,21.99,22.02,21.98,21.99,100100.0,19.0893,19.1153,19.0806,19.0893,100100.0
2012-02-21 14:30:00,21.99,21.99,21.9,21.91,116200.0,19.0893,19.0893,19.0112,19.0198,116200.0
2012-02-21 15:00:00,21.91,21.97,21.91,21.95,118200.0,19.0198,19.0719,19.0198,19.0546,118200.0
2012-02-21 15:30:00,21.94,21.98,21.83,21.84,419100.0,19.0459,19.0806,18.9504,18.9591,419100.0
2012-02-22 09:30:00,21.83,21.95,21.76,21.88,91200.0,18.9504,19.0546,18.8896,18.9938,91200.0
2012-02-22 10:00:00,21.88,21.92,21.8,21.86,177000.0,18.9938,19.0285,18.9244,18.9764,177000.0
2012-02-22 10:30:00,21.86,21.92,21.85,21.91,90100.0,18.9764,19.0285,18.9678,19.0198,90100.0
2012-02-22 11:00:00,21.91,21.93,21.83,21.84,54600.0,19.0198,19.0372,18.9504,18.9591,54600.0
2012-02-22 11:30:00,21.84,21.84,21.74,21.8,55500.0,18.9591,18.9591,18.8723,18.9244,55500.0
2012-02-22 12:00:00,21.8,21.85,21.78,21.82,44100.0,18.9244,18.9678,18.907,18.9417,44100.0
2012-02-22 12:30:00,21.82,21.87,21.82,21.87,24800.0,18.9417,18.9851,18.9417,18.9851,24800.0
2012-02-22 13:00:00,21.86,21.93,21.86,21.87,60700.0,18.9764,19.0372,18.9764,18.9851,60700.0
2012-02-22 13:30:00,21.88,21.89,21.86,21.89,25100.0,18.9938,19.0025,18.9764,19.0025,25100.0
2012-02-22 14:00:00,21.88,21.91,21.88,21.88,40100.0,18.9938,19.0198,18.9938,18.9938,40100.0
2012-02-22 14:30:00,21.88,21.89,21.84,21.84,50700.0,18.9938,19.0025,18.9591,18.9591,50700.0
2012-02-22 15:00:00,21.85,21.85,21.79,21.83,104700.0,18.9678,18.9678,18.9157,18.9504,104700.0
2012-02-22 15:30:00,21.84,21.88,21.81,21.84,195500.0,18.9591,18.9938,18.933,18.9591,195500.0
2012-02-23 09:30:00,21.82,21.85,21.61,21.67,158300.0,18.9417,18.9678,18.7594,18.8115,158300.0
2012-02-23 10:00:00,21.66,21.67,21.42,21.42,142500.0,18.8028,18.8115,18.5945,18.5945,142500.0
2012-02-23 10:30:00,21.43,21.54,21.41,21.54,115300.0,18.6032,18.6987,18.5858,18.6987,115300.0
2012-02-23 11:00:00,21.54,21.6,21.51,21.56,133800.0,18.6987,18.7507,18.6726,18.716,133800.0
2012-02-23 11:30:00,21.56,21.58,21.47,21.47,50800.0,18.716,18.7334,18.6379,18.6379,50800.0
2012-02-23 12:00:00,21.48,21.56,21.44,21.55,54200.0,18.6466,18.716,18.6118,18.7073,54200.0
2012-02-23 12:30:00,21.56,21.57,21.52,21.55,62500.0,18.716,18.7247,18.6813,18.7073,62500.0
2012-02-23 13:00:00,21.55,21.56,21.49,21.51,62000.0,18.7073,18.716,18.6553,18.6726,62000.0
2012-02-23 13:30:00,21.52,21.59,21.51,21.59,70900.0,18.6813,18.7421,18.6726,18.7421,70900.0
2012-02-23 14:00:00,21.59,21.6,21.53,21.57,47400.0,18.7421,18.7507,18.69,18.7247,47400.0
2012-02-23 14:30:00,21.58,21.62,21.57,21.61,49700.0,18.7334,18.7681,18.7247,18.7594,49700.0
2012-02-23 15:00:00,21.62,21.67,21.61,21.67,81800.0,18.7681,18.8115,18.7594,18.8115,81800.0
2012-02-23 15:30:00,21.67,21.7,21.52,21.54,389300.0,18.8115,18.8376,18.6813,18.6987,389300.0
2012-02-24 09:30:00,21.61,21.64,21.5,21.6,62600.0,18.7594,18.7855,18.6639,18.7507,62600.0
2012-02-24 10:00:00,21.6,21.64,21.58,21.63,107100.0,18.7507,18.7855,18.7334,18.7768,107100.0
2012-02-24 10:30:00,21.63,21.66,21.59,21.63,93900.0,18.7768,18.8028,18.7421,18.7768,93900.0
2012-02-24 11:00:00,21.63,21.71,21.63,21.71,31300.0,18.7768,18.8462,18.7768,18.8462,31300.0
2012-02-24 11:30:00,21.72,21.73,21.67,21.68,35900.0,18.8549,18.8636,18.8115,18.8202,35900.0
2012-02-24 12:00:00,21.68,21.68,21.67,21.68,17800.0,18.8202,18.8202,18.8115,18.8202,17800.0
2012-02-24 12:30:00,21.67,21.68,21.61,21.64,53300.0,18.8115,18.8202,18.7594,18.7855,53300.0
2012-02-24 13:00:00,21.64,21.65,21.62,21.63,38500.0,18.7855,18.7941,18.7681,18.7768,38500.0
2012-02-24 13:30:00,21.64,21.64,21.59,21.59,43000.0,18.7855,18.7855,18.7421,18.7421,43000.0
2012-02-24 14:00:00,21.6,21.62,21.56,21.56,59700.0,18.7507,18.7681,18.716,18.716,59700.0
2012-02-24 14:30:00,21.56,21.59,21.53,21.57,69200.0,18.716,18.7421,18.69,18.7247,69200.0
2012-02-24 15:00:00,21.58,21.6,21.55,21.59,58900.0,18.7334,18.7507,18.7073,18.7421,58900.0
2012-02-24 15:30:00,21.59,21.61,21.55,21.58,206100.0,18.7421,18.7594,18.7073,18.7334,206100.0
2012-02-27 09:30:00,21.45,21.55,21.27,21.54,142100.0,18.6205,18.7073,18.4643,18.6987,142100.0
2012-02-27 10:00:00,21.54,21.68,21.5,21.5,98000.0,18.6987,18.8202,18.6639,18.6639,98000.0
2012-02-27 10:30:00,21.51,21.53,21.46,21.5,34600.0,18.6726,18.69,18.6292,18.6639,34600.0
2012-02-27 11:00:00,21.5,21.52,21.45,21.45,108800.0,18.6639,18.6813,18.6205,18.6205,108800.0
2012-02-27 11:30:00,21.45,21.46,21.37,21.41,46500.0,18.6205,18.6292,18.5511,18.5858,46500.0
2012-02-27 12:00:00,21.42,21.48,21.42,21.42,68600.0,18.5945,18.6466,18.5945,18.5945,68600.0
2012-02-27 12:30:00,21.42,21.45,21.37,21.39,65900.0,18.5945,18.6205,18.5511,18.5684,65900.0
2012-02-27 13:00:00,21.4,21.44,21.39,21.43,98200.0,18.5771,18.6118,18.5684,18.6032,98200.0
2012-02-27 13:30:00,21.43,21.45,21.37,21.41,70800.0,18.6032,18.6205,18.5511,18.5858,70800.0
2012-02-27 14:00:00,21.41,21.45,21.4,21.45,96000.0,18.5858,18.6205,18.5771,18.6205,96000.0
2012-02-27 14:30:00,21.45,21.54,21.43,21.53,83200.0,18.6205,18.6987,18.6032,18.69,83200.0
2012-02-27 15:00:00,21.53,21.58,21.48,21.55,242200.0,18.69,18.7334,18.6466,18.7073,242200.0
2012-02-27 15:30:00,21.55,21.59,21.49,21.49,306800.0,18.7073,18.7421,18.6553,18.6553,306800.0
2012-02-28 09:30:00,21.56,21.75,21.54,21.75,138500.0,18.716,18.881,18.6987,18.881,138500.0
2012-02-28 10:00:00,21.76,21.85,21.67,21.74,93700.0,18.8896,18.9678,18.8115,18.8723,93700.0
2012-02-28 10:30:00,21.73,21.83,21.73,21.81,82800.0,18.8636,18.9504,18.8636,18.933,82800.0
2012-02-28 11:00:00,21.81,21.85,21.78,21.84,55600.0,18.933,18.9678,18.907,18.9591,55600.0
2012-02-28 11:30:00,21.84,21.84,21.72,21.72,42100.0,18.9591,18.9591,18.8549,18.8549,42100.0
2012-02-28 12:00:00,21.73,21.78,21.73,21.74,49300.0,18.8636,18.907,18.8636,18.8723,49300.0
2012-02-28 12:30:00,21.75,21.75,21.69,21.75,40800.0,18.881,18.881,18.8289,18.881,40800.0
2012-02-28 13:00:00,21.75,21.76,21.72,21.74,45900.0,18.881,18.8896,18.8549,18.8723,45900.0
2012-02-28 13:30:00,21.73,21.76,21.7,21.74,59500.0,18.8636,18.8896,18.8376,18.8723,59500.0
2012-02-28 14:00:00,21.75,21.75,21.68,21.7,73200.0,18.881,18.881,18.8202,18.8376,73200.0
2012-02-28 14:30:00,21.7,21.74,21.67,21.69,74300.0,18.8376,18.8723,18.8115,18.8289,74300.0
2012-02-28 15:00:00,21.7,21.71,21.65,21.67,107100.0,18.8376,18.8462,18.7941,18.8115,107100.0
2012-02-28 15:30:00,21.67,21.68,21.64,21.67,180300.0,18.8115,18.8202,18.7855,18.8115,180300.0
2012-02-29 09:30:00,21.74,22.15,21.69,22.03,186800.0,18.8723,19.2282,18.8289,19.124,186800.0
2012-02-29 10:00:00,22.03,22.06,21.91,21.98,146900.0,19.124,19.1501,19.0198,19.0806,146900.0
2012-02-29 10:30:00,21.98,22.0,21.9,21.91,88000.0,19.0806,19.098,19.0112,19.0198,88000.0
2012-02-29 11:00:00,21.92,21.93,21.82,21.82,120800.0,19.0285,19.0372,18.9417,18.9417,120800.0
2012-02-29 11:30:00,21.83,21.9,21.8,21.83,88800.0,18.9504,19.0112,18.9244,18.9504,88800.0
2012-02-29 12:00:00,21.82,21.87,21.79,21.87,59400.0,18.9417,18.9851,18.9157,18.9851,59400.0
2012-02-29 12:30:00,21.86,21.87,21.79,21.81,55600.0,18.9764,18.9851,18.9157,18.933,55600.0
2012-02-29 13:00:00,21.82,21.95,21.82,21.95,57200.0,18.9417,19.0546,18.9417,19.0546,57200.0
2012-02-29 13:30:00,21.94,22.0,21.92,21.99,64100.0,19.0459,19.098,19.0285,19.0893,64100.0
2012-02-29 14:00:00,21.99,22.01,21.91,21.92,68800.0,19.0893,19.1067,19.0198,19.0285,68800.0
2012-02-29 14:30:00,21.92,21.96,21.88,21.88,86900.0,19.0285,19.0633,18.9938,18.9938,86900.0
2012-02-29 15:00:00,21.88,21.94,21.86,21.94,134800.0,18.9938,19.0459,18.9764,19.0459,134800.0
2012-02-29 15:30:00,21.93,21.94,21.81,21.83,331600.0,19.0372,19.0459,18.933,18.9504,331600.0
2012-03-01 09:30:00,21.93,22.18,21.92,22.18,119100.0,19.0372,19.2542,19.0285,19.2542,119100.0
2012-03-01 10:00:00,22.17,22.53,22.09,22.4,433900.0,19.2456,19.5581,19.1761,19.4452,433900.0
2012-03-01 10:30:00,22.4,22.41,22.24,22.29,185500.0,19.4452,19.4539,19.3063,19.3497,185500.0
2012-03-01 11:00:00,22.29,22.37,22.27,22.34,144800.0,19.3497,19.4192,19.3324,19.3931,144800.0
2012-03-01 11:30:00,22.34,22.4,22.27,22.39,138800.0,19.3931,19.4452,19.3324,19.4365,138800.0
2012-03-01 12:00:00,22.39,22.48,22.36,22.48,79300.0,19.4365,19.5147,19.4105,19.5147,79300.0
2012-03-01 12:30:00,22.47,22.52,22.43,22.5,89300.0,19.506,19.5494,19.4713,19.532,89300.0
2012-03-01 13:00:00,22.51,22.52,22.41,22.45,129700.0,19.5407,19.5494,19.4539,19.4886,129700.0
2012-03-01 13:30:00,22.46,22.51,22.4,22.51,122700.0,19.4973,19.5407,19.4452,19.5407,122700.0
2012-03-01 14:00:00,22.51,22.59,22.5,22.56,129500.0,19.5407,19.6102,19.532,19.5841,129500.0
2012-03-01 14:30:00,22.56,22.68,22.55,22.59,288300.0,19.5841,19.6883,19.5754,19.6102,288300.0
2012-03-01 15:00:00,22.59,22.63,22.46,22.5,250200.0,19.6102,19.6449,19.4973,19.532,250200.0
2012-03-01 15:30:00,22.5,22.54,22.41,22.51,435800.0,19.532,19.5667,19.4539,19.5407,435800.0
2012-03-02 09:30:00,22.48,22.53,22.41,22.45,97000.0,19.5147,19.5581,19.4539,19.4886,97000.0
2012-03-02 10:00:00,22.44,22.46,22.4,22.44,52800.0,19.4799,19.4973,19.4452,19.4799,52800.0
2012-03-02 10:30:00,22.44,22.48,22.36,22.4,100900.0,19.4799,19.5147,19.4105,19.4452,100900.0
2012-03-02 11:00:00,22.4,22.41,22.25,22.25,54200.0,19.4452,19.4539,19.315,19.315,54200.0
2012-03-02 11:30:00,22.25,22.34,22.25,22.32,69600.0,19.315,19.3931,19.315,19.3758,69600.0
2012-03-02 12:00:00,22.32,22.33,22.23,22.33,47900.0,19.3758,19.3844,19.2976,19.3844,47900.0
2012-03-02 12:30:00,22.33,22.35,22.27,22.27,41500.0,19.3844,19.4018,19.3324,19.3324,41500.0
2012-03-02 13:00:00,22.28,22.35,22.23,22.26,66700.0,19.341,19.4018,19.2976,19.3237,66700.0
2012-03-02 13:30:00,22.26,22.29,22.24,22.26,41700.0,19.3237,19.3497,19.3063,19.3237,41700.0
2012-03-02 14:00:00,22.26,22.3,22.25,22.26,54700.0,19.3237,19.3584,19.315,19.3237,54700.0
2012-03-02 14:30:00,22.25,22.28,22.23,22.27,67600.0,19.315,19.341,19.2976,19.3324,67600.0
2012-03-02 15:00:00,22.27,22.29,22.23,22.29,87800.0,19.3324,19.3497,19.2976,19.3497,87800.0
2012-03-02 15:30:00,22.29,22.3,22.2,22.22,215200.0,19.3497,19.3584,19.2716,19.289,215200.0
2012-03-05 09:30:00,22.18,22.34,22.15,22.22,79200.0,19.2542,19.3931,19.2282,19.289,79200.0
2012-03-05 10:00:00,22.22,22.26,22.05,22.05,135600.0,19.289,19.3237,19.1414,19.1414,135600.0
2012-03-05 10:30:00,22.05,22.07,22.02,22.03,72600.0,19.1414,19.1587,19.1153,19.124,72600.0
2012-03-05 11:00:00,22.02,22.06,21.99,22.05,69400.0,19.1153,19.1501,19.0893,19.1414,69400.0
2012-03-05 11:30:00,22.05,22.12,22.04,22.1,40100.0,19.1414,19.2021,19.1327,19.1848,40100.0
2012-03-05 12:00:00,22.09,22.14,22.09,22.13,42700.0,19.1761,19.2195,19.1761,19.2108,42700.0
2012-03-05 12:30:00,22.14,22.19,22.13,22.16,53300.0,19.2195,19.2629,19.2108,19.2369,53300.0
2012-03-05 13:00:00,22.16,22.18,22.14,22.18,48500.0,19.2369,19.2542,19.2195,19.2542,48500.0
2012-03-05 13:30:00,22.18,22.18,22.16,22.17,56400.0,19.2542,19.2542,19.2369,19.2456,56400.0
2012-03-05 14:00:00,22.17,22.18,22.11,22.15,66500.0,19.2456,19.2542,19.1935,19.2282,66500.0
2012-03-05 14:30:00,22.16,22.19,22.11,22.19,50800.0,19.2369,19.2629,19.1935,19.2629,50800.0
2012-03-05 15:00:00,22.18,22.22,22.15,22.22,53200.0,19.2542,19.289,19.2282,19.289,53200.0
2012-03-05 15:30:00,22.22,22.23,22.19,22.2,126100.0,19.289,19.2976,19.2629,19.2716,126100.0
2012-03-06 09:30:00,22.04,22.12,22.0,22.02,80700.0,19.1327,19.2021,19.098,19.1153,80700.0
2012-03-06 10:00:00,22.02,22.09,21.97,21.97,96300.0,19.1153,19.1761,19.0719,19.0719,96300.0
2012-03-06 10:30:00,21.97,21.97,21.84,21.85,34000.0,19.0719,19.0719,18.9591,18.9678,34000.0
2012-03-06 11:00:00,21.85,21.92,21.83,21.91,70000.0,18.9678,19.0285,18.9504,19.0198,70000.0
2012-03-06 11:30:00,21.9,21.92,21.84,21.86,67900.0,19.0112,19.0285,18.9591,18.9764,67900.0
2012-03-06 12:00:00,21.85,21.86,21.75,21.75,58600.0,18.9678,18.9764,18.881,18.881,58600.0
2012-03-06 12:30:00,21.75,21.8,21.75,21.79,48100.0,18.881,18.9244,18.881,18.9157,48100.0
2012-03-06 13:00:00,21.79,21.82,21.78,21.81,43700.0,18.9157,18.9417,18.907,18.933,43700.0
2012-03-06 13:30:00,21.8,21.84,21.78,21.8,34100.0,18.9244,18.9591,18.907,18.9244,34100.0
2012-03-06 14:00:00,21.8,21.86,21.75,21.76,85400.0,18.9244,18.9764,18.881,18.8896,85400.0
2012-03-06 14:30:00,21.76,21.77,21.73,21.74,50700.0,18.8896,18.8983,18.8636,18.8723,50700.0
2012-03-06 15:00:00,21.75,21.83,21.75,21.83,110700.0,18.881,18.9504,18.881,18.9504,110700.0
2012-03-06 15:30:00,21.83,21.87,21.81,21.82,298800.0,18.9504,18.9851,18.933,18.9417,298800.0
2012-03-07 09:30:00,21.85,21.85,21.68,21.77,75500.0,18.9678,18.9678,18.8202,18.8983,75500.0
2012-03-07 10:00:00,21.77,21.81,21.77,21.78,42600.0,18.8983,18.933,18.8983,18.907,42600.0
2012-03-07 10:30:00,21.79,21.83,21.73,21.81,65000.0,18.9157,18.9504,18.8636,18.933,65000.0
2012-03-07 11:00:00,21.81,21.93,21.8,21.86,60900.0,18.933,19.0372,18.9244,18.9764,60900.0
2012-03-07 11:30:00,21.86,21.87,21.8,21.8,42900.0,18.9764,18.9851,18.9244,18.9244,42900.0
2012-03-07 12:00:00,21.81,21.81,21.78,21.8,40300.0,18.933,18.933,18.907,18.9244,40300.0
2012-03-07 12:30:00,21.81,21.83,21.8,21.81,28800.0,18.933,18.9504,18.9244,18.933,28800.0
2012-03-07 13:00:00,21.81,21.82,21.76,21.77,41900.0,18.933,18.9417,18.8896,18.8983,41900.0
2012-03-07 13:30:00,21.77,21.84,21.77,21.84,36500.0,18.8983,18.9591,18.8983,18.9591,36500.0
2012-03-07 14:00:00,21.84,21.86,21.83,21.86,58300.0,18.9591,18.9764,18.9504,18.9764,58300.0
2012-03-07 14:30:00,21.86,21.94,21.83,21.94,71000.0,18.9764,19.0459,18.9504,19.0459,71000.0
2012-03-07 15:00:00,21.93,21.99,21.91,21.96,96600.0,19.0372,19.0893,19.0198,19.0633,96600.0
2012-03-07 15:30:00,21.95,21.96,21.83,21.84,199900.0,19.0546,19.0633,18.9504,18.9591,199900.0
2012-03-08 09:30:00,22.06,22.2,22.04,22.09,54700.0,19.1501,19.2716,19.1327,19.1761,54700.0
2012-03-08 10:00:00,22.11,22.13,22.02,22.05,86600.0,19.1935,19.2108,19.1153,19.1414,86600.0
2012-03-08 10:30:00,22.06,22.2,22.06,22.2,58400.0,19.1501,19.2716,19.1501,19.2716,58400.0
2012-03-08 11:00:00,22.2,22.24,22.19,22.21,34200.0,19.2716,19.3063,19.2629,19.2803,34200.0
2012-03-08 11:30:00,22.22,22.22,22.18,22.19,32600.0,19.289,19.289,19.2542,19.2629,32600.0
2012-03-08 12:00:00,22.19,22.2,22.16,22.19,30700.0,19.2629,19.2716,19.2369,19.2629,30700.0
2012-03-08 12:30:00,22.19,22.19,22.16,22.17,12600.0,19.2629,19.2629,19.2369,19.2456,12600.0
2012-03-08 13:00:00,22.17,22.17,22.11,22.12,30500.0,19.2456,19.2456,19.1935,19.2021,30500.0
2012-03-08 13:30:00,22.13,22.21,22.12,22.17,42400.0,19.2108,19.2803,19.2021,19.2456,42400.0
2012-03-08 14:00:00,22.17,22.19,22.11,22.12,33800.0,19.2456,19.2629,19.1935,19.2021,33800.0
2012-03-08 14:30:00,22.12,22.25,22.11,22.24,42600.0,19.2021,19.315,19.1935,19.3063,42600.0
2012-03-08 15:00:00,22.23,22.29,22.2,22.23,60200.0,19.2976,19.3497,19.2716,19.2976,60200.0
2012-03-08 15:30:00,22.23,22.26,22.2,22.22,178000.0,19.2976,19.3237,19.2716,19.289,178000.0
2012-03-09 09:30:00,22.26,22.33,22.19,22.23,45900.0,19.3237,19.3844,19.2629,19.2976,45900.0
2012-03-09 10:00:00,22.22,22.3,22.2,22.28,55800.0,19.289,19.3584,19.2716,19.341,55800.0
2012-03-09 10:30:00,22.29,22.32,22.25,22.28,55000.0,19.3497,19.3758,19.315,19.341,55000.0
2012-03-09 11:00:00,22.29,22.33,22.29,22.31,34400.0,19.3497,19.3844,19.3497,19.3671,34400.0
2012-03-09 11:30:00,22.32,22.34,22.29,22.32,32700.0,19.3758,19.3931,19.3497,19.3758,32700.0
2012-03-09 12:00:00,22.33,22.35,22.32,22.33,52300.0,19.3844,19.4018,19.3758,19.3844,52300.0
2012-03-09 12:30:00,22.33,22.39,22.33,22.37,45200.0,19.3844,19.4365,19.3844,19.4192,45200.0
2012-03-09 13:00:00,22.38,22.41,22.36,22.37,37200.0,19.4279,19.4539,19.4105,19.4192,37200.0
2012-03-09 13:30:00,22.37,22.37,22.34,22.36,39300.0,19.4192,19.4192,19.3931,19.4105,39300.0
2012-03-09 14:00:00,22.37,22.37,22.35,22.36,33900.0,19.4192,19.4192,19.4018,19.4105,33900.0
2012-03-09 14:30:00,22.37,22.48,22.36,22.37,72800.0,19.4192,19.5147,19.4105,19.4192,72800.0
2012-03-09 15:00:00,22.37,22.44,22.36,22.41,42800.0,19.4192,19.4799,19.4105,19.4539,42800.0
2012-03-09 15:30:00,22.41,22.41,22.3,22.34,233200.0,19.4539,19.4539,19.3584,19.3931,233200.0
2012-03-12 09:30:00,22.35,22.71,22.31,22.67,125700.0,19.4018,19.7143,19.3671,19.6796,125700.0
2012-03-12 10:00:00,22.67,22.68,22.45,22.49,125800.0,19.6796,19.6883,19.4886,19.5233,125800.0
2012-03-12 10:30:00,22.48,22.55,22.46,22.53,38600.0,19.5147,19.5754,19.4973,19.5581,38600.0
2012-03-12 11:00:00,22.52,22.55,22.46,22.55,48100.0,19.5494,19.5754,19.4973,19.5754,48100.0
2012-03-12 11:30:00,22.54,22.56,22.49,22.5,87300.0,19.5667,19.5841,19.5233,19.532,87300.0
2012-03-12 12:00:00,22.5,22.52,22.47,22.49,28800.0,19.532,19.5494,19.506,19.5233,28800.0
2012-03-12 12:30:00,22.49,22.49,22.43,22.48,39600.0,19.5233,19.5233,19.4713,19.5147,39600.0
2012-03-12 13:00:00,22.48,22.48,22.43,22.48,28300.0,19.5147,19.5147,19.4713,19.5147,28300.0
2012-03-12 13:30:00,22.48,22.53,22.48,22.52,39200.0,19.5147,19.5581,19.5147,19.5494,39200.0
2012-03-12 14:00:00,22.52,22.55,22.52,22.54,71900.0,19.5494,19.5754,19.5494,19.5667,71900.0
2012-03-12 14:30:00,22.53,22.58,22.52,22.56,63900.0,19.5581,19.6015,19.5494,19.5841,63900.0
2012-03-12 15:00:00,22.55,22.6,22.53,22.59,49000.0,19.5754,19.6188,19.5581,19.6102,49000.0
2012-03-12 15:30:00,22.59,22.6,22.54,22.57,159600.0,19.6102,19.6188,19.5667,19.5928,159600.0
2012-03-13 09:30:00,22.61,22.68,22.36,22.38,110400.0,19.6275,19.6883,19.4105,19.4279,110400.0
2012-03-13 10:00:00,22.38,22.47,22.36,22.46,68000.0,19.4279,19.506,19.4105,19.4973,68000.0
2012-03-13 10:30:00,22.46,22.6,22.46,22.6,36600.0,19.4973,19.6188,19.4973,19.6188,36600.0
2012-03-13 11:00:00,22.59,22.72,22.59,22.71,71600.0,19.6102,19.723,19.6102,19.7143,71600.0
2012-03-13 11:30:00,22.71,22.79,22.71,22.74,78800.0,19.7143,19.7838,19.7143,19.7404,78800.0
2012-03-13 12:00:00,22.73,22.73,22.67,22.7,61000.0,19.7317,19.7317,19.6796,19.7056,61000.0
2012-03-13 12:30:00,22.7,22.79,22.7,22.77,119500.0,19.7056,19.7838,19.7056,19.7664,119500.0
2012-03-13 13:00:00,22.77,22.78,22.71,22.71,32100.0,19.7664,19.7751,19.7143,19.7143,32100.0
2012-03-13 13:30:00,22.71,22.73,22.69,22.7,60400.0,19.7143,19.7317,19.697,19.7056,60400.0
2012-03-13 14:00:00,22.7,22.74,22.67,22.67,48900.0,19.7056,19.7404,19.6796,19.6796,48900.0
2012-03-13 14:30:00,22.68,22.72,22.65,22.67,59400.0,19.6883,19.723,19.6622,19.6796,59400.0
2012-03-13 15:00:00,22.68,22.83,22.68,22.79,108100.0,19.6883,19.8185,19.6883,19.7838,108100.0
2012-03-13 15:30:00,22.78,22.85,22.75,22.85,276300.0,19.7751,19.8359,19.749,19.8359,276300.0
2012-03-14 09:30:00,22.79,22.87,22.76,22.78,45000.0,19.7838,19.8532,19.7577,19.7751,45000.0
2012-03-14 10:00:00,22.78,22.82,22.73,22.76,66600.0,19.7751,19.8098,19.7317,19.7577,66600.0
2012-03-14 10:30:00,22.77,22.8,22.7,22.7,114700.0,19.7664,19.7924,19.7056,19.7056,114700.0
2012-03-14 11:00:00,22.71,22.73,22.66,22.66,47600.0,19.7143,19.7317,19.6709,19.6709,47600.0
2012-03-14 11:30:00,22.66,22.7,22.65,22.7,38300.0,19.6709,19.7056,19.6622,19.7056,38300.0
2012-03-14 12:00:00,22.7,22.7,22.64,22.67,42600.0,19.7056,19.7056,19.6536,19.6796,42600.0
2012-03-14 12:30:00,22.68,22.68,22.64,22.66,31900.0,19.6883,19.6883,19.6536,19.6709,31900.0
2012-03-14 13:00:00,22.65,22.71,22.64,22.69,40800.0,19.6622,19.7143,19.6536,19.697,40800.0
2012-03-14 13:30:00,22.69,22.73,22.66,22.67,65400.0,19.697,19.7317,19.6709,19.6796,65400.0
2012-03-14 14:00:00,22.66,22.69,22.65,22.68,55700.0,19.6709,19.697,19.6622,19.6883,55700.0
2012-03-14 14:30:00,22.68,22.73,22.67,22.72,69500.0,19.6883,19.7317,19.6796,19.723,69500.0
2012-03-14 15:00:00,22.71,22.71,22.61,22.63,97200.0,19.7143,19.7143,19.6275,19.6449,97200.0
2012-03-14 15:30:00,22.62,22.66,22.61,22.65,116800.0,19.6362,19.6709,19.6275,19.6622,116800.0
2012-03-15 09:30:00,22.61,22.74,22.6,22.72,93200.0,19.6275,19.7404,19.6188,19.723,93200.0
2012-03-15 10:00:00,22.73,22.73,22.63,22.68,37700.0,19.7317,19.7317,19.6449,19.6883,37700.0
2012-03-15 10:30:00,22.68,22.74,22.63,22.63,54700.0,19.6883,19.7404,19.6449,19.6449,54700.0
2012-03-15 11:00:00,22.63,22.64,22.56,22.6,33800.0,19.6449,19.6536,19.5841,19.6188,33800.0
2012-03-15 11:30:00,22.6,22.64,22.58,22.59,31300.0,19.6188,19.6536,19.6015,19.6102,31300.0
2012-03-15 12:00:00,22.59,22.7,22.59,22.68,28300.0,19.6102,19.7056,19.6102,19.6883,28300.0
2012-03-15 12:30:00,22.68,22.69,22.64,22.65,30700.0,19.6883,19.697,19.6536,19.6622,30700.0
2012-03-15 13:00:00,22.65,22.69,22.64,22.66,29100.0,19.6622,19.697,19.6536,19.6709,29100.0
2012-03-15 13:30:00,22.65,22.69,22.64,22.68,43600.0,19.6622,19.697,19.6536,19.6883,43600.0
2012-03-15 14:00:00,22.68,22.7,22.65,22.69,33800.0,19.6883,19.7056,19.6622,19.697,33800.0
2012-03-15 14:30:00,22.69,22.75,22.66,22.75,64500.0,19.697,19.749,19.6709,19.749,64500.0
2012-03-15 15:00:00,22.74,22.75,22.7,22.7,62200.0,19.7404,19.749,19.7056,19.7056,62200.0
2012-03-15 15:30:00,22.71,22.72,22.66,22.68,130500.0,19.7143,19.723,19.6709,19.6883,130500.0
2012-03-16 09:30:00,22.71,22.88,22.69,22.82,267300.0,19.7143,19.8619,19.697,19.8098,267300.0
2012-03-16 10:00:00,22.82,22.89,22.82,22.87,33400.0,19.8098,19.8706,19.8098,19.8532,33400.0
2012-03-16 10:30:00,22.86,22.87,22.82,22.85,40300.0,19.8445,19.8532,19.8098,19.8359,40300.0
2012-03-16 11:00:00,22.86,22.86,22.72,22.75,35300.0,19.8445,19.8445,19.723,19.749,35300.0
2012-03-16 11:30:00,22.75,22.77,22.71,22.75,31000.0,19.749,19.7664,19.7143,19.749,31000.0
2012-03-16 12:00:00,22.75,22.76,22.7,22.7,30200.0,19.749,19.7577,19.7056,19.7056,30200.0
2012-03-16 12:30:00,22.69,22.72,22.68,22.69,35600.0,19.697,19.723,19.6883,19.697,35600.0
2012-03-16 13:00:00,22.69,22.69,22.66,22.66,31000.0,19.697,19.697,19.6709,19.6709,31000.0
2012-03-16 13:30:00,22.66,22.66,22.62,22.63,29700.0,19.6709,19.6709,19.6362,19.6449,29700.0
2012-03-16 14:00:00,22.63,22.66,22.62,22.64,37300.0,19.6449,19.6709,19.6362,19.6536,37300.0
2012-03-16 14:30:00,22.64,22.65,22.62,22.63,33500.0,19.6536,19.6622,19.6362,19.6449,33500.0
2012-03-16 15:00:00,22.62,22.68,22.62,22.68,39900.0,19.6362,19.6883,19.6362,19.6883,39900.0
2012-03-16 15:30:00,22.68,22.8,22.66,22.79,382700.0,19.6883,19.7924,19.6709,19.7838,382700.0
2012-03-19 09:30:00,22.74,22.83,22.68,22.81,59400.0,19.7404,19.8185,19.6883,19.8011,59400.0
2012-03-19 10:00:00,22.81,22.81,22.7,22.75,44700.0,19.8011,19.8011,19.7056,19.749,44700.0
2012-03-19 10:30:00,22.75,22.82,22.73,22.82,31700.0,19.749,19.8098,19.7317,19.8098,31700.0
2012-03-19 11:00:00,22.81,22.81,22.72,22.72,29500.0,19.8011,19.8011,19.723,19.723,29500.0
2012-03-19 11:30:00,22.72,22.79,22.7,22.76,50800.0,19.723,19.7838,19.7056,19.7577,50800.0
2012-03-19 12:00:00,22.76,22.77,22.69,22.7,51000.0,19.7577,19.7664,19.697,19.7056,51000.0
2012-03-19 12:30:00,22.7,22.73,22.69,22.7,52700.0,19.7056,19.7317,19.697,19.7056,52700.0
2012-03-19 13:00:00,22.7,22.73,22.69,22.71,38800.0,19.7056,19.7317,19.697,19.7143,38800.0
2012-03-19 13:30:00,22.71,22.72,22.68,22.72,27900.0,19.7143,19.723,19.6883,19.723,27900.0
2012-03-19 14:00:00,22.72,22.79,22.72,22.74,59000.0,19.723,19.7838,19.723,19.7404,59000.0
2012-03-19 14:30:00,22.73,22.76,22.72,22.73,43200.0,19.7317,19.7577,19.723,19.7317,43200.0
2012-03-19 15:00:00,22.73,22.75,22.69,22.7,114300.0,19.7317,19.749,19.697,19.7056,114300.0
2012-03-19 15:30:00,22.71,22.72,22.67,22.71,160600.0,19.7143,19.723,19.6796,19.7143,160600.0
2012-03-20 09:30:00,22.54,22.68,22.47,22.67,82800.0,19.5667,19.6883,19.506,19.6796,82800.0
2012-03-20 10:00:00,22.66,22.66,22.55,22.56,80300.0,19.6709,19.6709,19.5754,19.5841,80300.0
2012-03-20 10:30:00,22.56,22.61,22.54,22.56,76900.0,19.5841,19.6275,19.5667,19.5841,76900.0
2012-03-20 11:00:00,22.56,22.59,22.56,22.57,44800.0,19.5841,19.6102,19.5841,19.5928,44800.0
2012-03-20 11:30:00,22.57,22.57,22.44,22.47,109500.0,19.5928,19.5928,19.4799,19.506,109500.0
2012-03-20 12:00:00,22.47,22.5,22.47,22.48,38500.0,19.506,19.532,19.506,19.5147,38500.0
2012-03-20 12:30:00,22.48,22.55,22.47,22.54,41500.0,19.5147,19.5754,19.506,19.5667,41500.0
2012-03-20 13:00:00,22.54,22.57,22.53,22.56,36400.0,19.5667,19.5928,19.5581,19.5841,36400.0
2012-03-20 13:30:00,22.55,22.56,22.54,22.56,31800.0,19.5754,19.5841,19.5667,19.5841,31800.0
2012-03-20 14:00:00,22.56,22.62,22.56,22.62,43300.0,19.5841,19.6362,19.5841,19.6362,43300.0
2012-03-20 14:30:00,22.61,22.65,22.6,22.63,66600.0,19.6275,19.6622,19.6188,19.6449,66600.0
2012-03-20 15:00:00,22.62,22.65,22.62,22.65,69100.0,19.6362,19.6622,19.6362,19.6622,69100.0
2012-03-20 15:30:00,22.65,22.65,22.55,22.56,199300.0,19.6622,19.6622,19.5754,19.5841,199300.0
2012-03-21 09:30:00,22.65,22.7,22.42,22.45,84300.0,19.6622,19.7056,19.4626,19.4886,84300.0
2012-03-21 10:00:00,22.44,22.48,22.38,22.46,45500.0,19.4799,19.5147,19.4279,19.4973,45500.0
2012-03-21 10:30:00,22.46,22.48,22.42,22.43,47500.0,19.4973,19.5147,19.4626,19.4713,47500.0
2012-03-21 11:00:00,22.42,22.53,22.42,22.53,46200.0,19.4626,19.5581,19.4626,19.5581,46200.0
2012-03-21 11:30:00,22.53,22.61,22.53,22.57,41700.0,19.5581,19.6275,19.5581,19.5928,41700.0
2012-03-21 12:00:00,22.57,22.67,22.57,22.66,33900.0,19.5928,19.6796,19.5928,19.6709,33900.0
2012-03-21 12:30:00,22.65,22.7,22.65,22.7,26700.0,19.6622,19.7056,19.6622,19.7056,26700.0
2012-03-21 13:00:00,22.7,22.72,22.68,22.69,35900.0,19.7056,19.723,19.6883,19.697,35900.0
2012-03-21 13:30:00,22.69,22.7,22.64,22.7,67800.0,19.697,19.7056,19.6536,19.7056,67800.0
2012-03-21 14:00:00,22.7,22.78,22.7,22.78,35500.0,19.7056,19.7751,19.7056,19.7751,35500.0
2012-03-21 14:30:00,22.78,22.83,22.78,22.8,78300.0,19.7751,19.8185,19.7751,19.7924,78300.0
2012-03-21 15:00:00,22.81,22.88,22.8,22.88,85600.0,19.8011,19.8619,19.7924,19.8619,85600.0
2012-03-21 15:30:00,22.88,22.9,22.82,22.82,296200.0,19.8619,19.8793,19.8098,19.8098,296200.0
2012-03-22 09:30:00,22.78,23.03,22.69,23.0,143700.0,19.7751,19.9921,19.697,19.9661,143700.0
2012-03-22 10:00:00,23.01,23.11,22.99,23.08,68300.0,19.9747,20.0616,19.9574,20.0355,68300.0
2012-03-22 10:30:00,23.08,23.1,23.01,23.02,89700.0,20.0355,20.0529,19.9747,19.9834,89700.0
2012-03-22 11:00:00,23.02,23.1,23.01,23.08,85600.0,19.9834,20.0529,19.9747,20.0355,85600.0
2012-03-22 11:30:00,23.08,23.18,23.06,23.13,77600.0,20.0355,20.1223,20.0182,20.0789,77600.0
2012-03-22 12:00:00,23.13,23.25,23.13,23.2,288700.0,20.0789,20.1831,20.0789,20.1397,288700.0
2012-03-22 12:30:00,23.19,23.27,23.19,23.27,116400.0,20.131,20.2005,20.131,20.2005,116400.0
2012-03-22 13:00:00,23.28,23.3,23.24,23.3,76100.0,20.2091,20.2265,20.1744,20.2265,76100.0
2012-03-22 13:30:00,23.3,23.35,23.27,23.35,149100.0,20.2265,20.2699,20.2005,20.2699,149100.0
2012-03-22 14:00:00,23.36,23.38,23.28,23.28,187600.0,20.2786,20.2959,20.2091,20.2091,187600.0
2012-03-22 14:30:00,23.29,23.32,23.26,23.3,136600.0,20.2178,20.2439,20.1918,20.2265,136600.0
2012-03-22 15:00:00,23.3,23.33,23.26,23.32,150700.0,20.2265,20.2525,20.1918,20.2439,150700.0
2012-03-22 15:30:00,23.32,23.39,23.29,23.38,289400.0,20.2439,20.3046,20.2178,20.2959,289400.0
2012-03-23 09:30:00,23.45,23.45,23.31,23.4,116000.0,20.3567,20.3567,20.2352,20.3133,116000.0
2012-03-23 10:00:00,23.4,23.43,23.32,23.33,155100.0,20.3133,20.3393,20.2439,20.2525,155100.0
2012-03-23 10:30:00,23.33,23.39,23.33,23.38,80600.0,20.2525,20.3046,20.2525,20.2959,80600.0
2012-03-23 11:00:00,23.38,23.47,23.36,23.46,48200.0,20.2959,20.3741,20.2786,20.3654,48200.0
2012-03-23 11:30:00,23.47,23.48,23.42,23.43,83100.0,20.3741,20.3828,20.3307,20.3393,83100.0
2012-03-23 12:00:00,23.43,23.46,23.42,23.45,64000.0,20.3393,20.3654,20.3307,20.3567,64000.0
2012-03-23 12:30:00,23.46,23.49,23.41,23.48,93300.0,20.3654,20.3914,20.322,20.3828,93300.0
2012-03-23 13:00:00,23.48,23.57,23.48,23.55,154400.0,20.3828,20.4609,20.3828,20.4435,154400.0
2012-03-23 13:30:00,23.55,23.56,23.51,23.53,96900.0,20.4435,20.4522,20.4088,20.4262,96900.0
2012-03-23 14:00:00,23.53,23.55,23.5,23.55,84900.0,20.4262,20.4435,20.4001,20.4435,84900.0
2012-03-23 14:30:00,23.55,23.59,23.53,23.56,87500.0,20.4435,20.4782,20.4262,20.4522,87500.0
2012-03-23 15:00:00,23.56,23.6,23.55,23.58,129300.0,20.4522,20.4869,20.4435,20.4696,129300.0
2012-03-23 15:30:00,23.58,23.61,23.49,23.53,325700.0,20.4696,20.4956,20.3914,20.4262,325700.0
2012-03-26 09:30:00,23.67,23.77,23.53,23.68,112500.0,20.5477,20.6345,20.4262,20.5564,112500.0
2012-03-26 10:00:00,23.68,23.73,23.63,23.63,52500.0,20.5564,20.5998,20.513,20.513,52500.0
2012-03-26 10:30:00,23.63,23.65,23.58,23.58,110000.0,20.513,20.5303,20.4696,20.4696,110000.0
2012-03-26 11:00:00,23.59,23.65,23.56,23.56,68600.0,20.4782,20.5303,20.4522,20.4522,68600.0
2012-03-26 11:30:00,23.56,23.62,23.55,23.62,82400.0,20.4522,20.5043,20.4435,20.5043,82400.0
2012-03-26 12:00:00,23.61,23.67,23.61,23.66,91100.0,20.4956,20.5477,20.4956,20.539,91100.0
2012-03-26 12:30:00,23.66,23.68,23.65,23.67,115200.0,20.539,20.5564,20.5303,20.5477,115200.0
2012-03-26 13:00:00,23.68,23.72,23.68,23.71,52300.0,20.5564,20.5911,20.5564,20.5824,52300.0
2012-03-26 13:30:00,23.71,23.76,23.69,23.69,52600.0,20.5824,20.6258,20.565,20.565,52600.0
2012-03-26 14:00:00,23.7,23.75,23.7,23.75,44500.0,20.5737,20.6171,20.5737,20.6171,44500.0
2012-03-26 14:30:00,23.75,23.8,23.72,23.79,79200.0,20.6171,20.6605,20.5911,20.6519,79200.0
2012-03-26 15:00:00,23.78,23.86,23.77,23.77,99000.0,20.6432,20.7126,20.6345,20.6345,99000.0
2012-03-26 15:30:00,23.77,23.8,23.72,23.79,155800.0,20.6345,20.6605,20.5911,20.6519,155800.0
2012-03-27 09:30:00,23.85,23.9,23.84,23.88,103300.0,20.7039,20.7473,20.6953,20.73,103300.0
2012-03-27 10:00:00,23.88,23.88,23.68,23.69,92600.0,20.73,20.73,20.5564,20.565,92600.0
2012-03-27 10:30:00,23.69,23.72,23.6,23.61,100200.0,20.565,20.5911,20.4869,20.4956,100200.0
2012-03-27 11:00:00,23.62,23.8,23.6,23.75,155800.0,20.5043,20.6605,20.4869,20.6171,155800.0
2012-03-27 11:30:00,23.75,23.76,23.67,23.75,94200.0,20.6171,20.6258,20.5477,20.6171,94200.0
2012-03-27 12:00:00,23.76,23.82,23.75,23.76,42800.0,20.6258,20.6779,20.6171,20.6258,42800.0
2012-03-27 12:30:00,23.76,23.76,23.7,23.72,40100.0,20.6258,20.6258,20.5737,20.5911,40100.0
2012-03-27 13:00:00,23.71,23.78,23.71,23.77,35000.0,20.5824,20.6432,20.5824,20.6345,35000.0
2012-03-27 13:30:00,23.77,23.87,23.76,23.86,54700.0,20.6345,20.7213,20.6258,20.7126,54700.0
2012-03-27 14:00:00,23.85,23.85,23.8,23.84,48900.0,20.7039,20.7039,20.6605,20.6953,48900.0
2012-03-27 14:30:00,23.83,23.84,23.77,23.81,73700.0,20.6866,20.6953,20.6345,20.6692,73700.0
2012-03-27 15:00:00,23.82,23.82,23.76,23.77,88200.0,20.6779,20.6779,20.6258,20.6345,88200.0
2012-03-27 15:30:00,23.76,23.79,23.71,23.76,203400.0,20.6258,20.6519,20.5824,20.6258,203400.0
2012-03-28 09:30:00,23.75,23.75,23.58,23.6,67100.0,20.6171,20.6171,20.4696,20.4869,67100.0
2012-03-28 10:00:00,23.61,23.64,23.57,23.6,55900.0,20.4956,20.5216,20.4609,20.4869,55900.0
2012-03-28 10:30:00,23.59,23.59,23.49,23.5,102000.0,20.4782,20.4782,20.3914,20.4001,102000.0
2012-03-28 11:00:00,23.51,23.61,23.49,23.61,29200.0,20.4088,20.4956,20.3914,20.4956,29200.0
2012-03-28 11:30:00,23.61,23.63,23.52,23.57,45600.0,20.4956,20.513,20.4175,20.4609,45600.0
2012-03-28 12:00:00,23.56,23.64,23.54,23.64,34900.0,20.4522,20.5216,20.4348,20.5216,34900.0
2012-03-28 12:30:00,23.64,23.64,23.57,23.63,69300.0,20.5216,20.5216,20.4609,20.513,69300.0
2012-03-28 13:00:00,23.63,23.66,23.58,23.59,56100.0,20.513,20.539,20.4696,20.4782,56100.0
2012-03-28 13:30:00,23.59,23.65,23.57,23.63,30500.0,20.4782,20.5303,20.4609,20.513,30500.0
2012-03-28 14:00:00,23.63,23.7,23.61,23.67,92300.0,20.513,20.5737,20.4956,20.5477,92300.0
2012-03-28 14:30:00,23.67,23.77,23.66,23.76,101800.0,20.5477,20.6345,20.539,20.6258,101800.0
2012-03-28 15:00:00,23.75,23.77,23.69,23.72,96500.0,20.6171,20.6345,20.565,20.5911,96500.0
2012-03-28 15:30:00,23.72,23.78,23.7,23.76,220800.0,20.5911,20.6432,20.5737,20.6258,220800.0
2012-03-29 09:30:00,23.56,23.59,23.33,23.4,153300.0,20.4522,20.4782,20.2525,20.3133,153300.0
2012-03-29 10:00:00,23.39,23.4,23.28,23.29,72100.0,20.3046,20.3133,20.2091,20.2178,72100.0
2012-03-29 10:30:00,23.29,23.35,23.27,23.34,73200.0,20.2178,20.2699,20.2005,20.2612,73200.0
2012-03-29 11:00:00,23.34,23.4,23.33,23.36,69600.0,20.2612,20.3133,20.2525,20.2786,69600.0
2012-03-29 11:30:00,23.36,23.41,23.32,23.35,79800.0,20.2786,20.322,20.2439,20.2699,79800.0
2012-03-29 12:00:00,23.35,23.37,23.32,23.35,82800.0,20.2699,20.2873,20.2439,20.2699,82800.0
2012-03-29 12:30:00,23.34,23.5,23.33,23.49,56500.0,20.2612,20.4001,20.2525,20.3914,56500.0
2012-03-29 13:00:00,23.48,23.48,23.42,23.44,37100.0,20.3828,20.3828,20.3307,20.348,37100.0
2012-03-29 13:30:00,23.45,23.46,23.4,23.43,41700.0,20.3567,20.3654,20.3133,20.3393,41700.0
2012-03-29 14:00:00,23.43,23.53,23.42,23.53,113900.0,20.3393,20.4262,20.3307,20.4262,113900.0
2012-03-29 14:30:00,23.52,23.57,23.5,23.55,92800.0,20.4175,20.4609,20.4001,20.4435,92800.0
2012-03-29 15:00:00,23.56,23.7,23.55,23.64,163900.0,20.4522,20.5737,20.4435,20.5216,163900.0
2012-03-29 15:30:00,23.64,23.72,23.63,23.63,361300.0,20.5216,20.5911,20.513,20.513,361300.0
2012-03-30 09:30:00,23.78,23.89,23.71,23.71,129000.0,20.6432,20.7387,20.5824,20.5824,129000.0
2012-03-30 10:00:00,23.71,23.88,23.69,23.78,166100.0,20.5824,20.73,20.565,20.6432,166100.0
2012-03-30 10:30:00,23.78,23.79,23.71,23.74,120900.0,20.6432,20.6519,20.5824,20.6085,120900.0
2012-03-30 11:00:00,23.75,23.91,23.74,23.89,131400.0,20.6171,20.756,20.6085,20.7387,131400.0
2012-03-30 11:30:00,23.89,23.92,23.8,23.8,73400.0,20.7387,20.7647,20.6605,20.6605,73400.0
2012-03-30 12:00:00,23.8,23.8,23.73,23.73,46200.0,20.6605,20.6605,20.5998,20.5998,46200.0
2012-03-30 12:30:00,23.73,23.85,23.71,23.8,123100.0,20.5998,20.7039,20.5824,20.6605,123100.0
2012-03-30 13:00:00,23.8,23.81,23.73,23.73,42200.0,20.6605,20.6692,20.5998,20.5998,42200.0
2012-03-30 13:30:00,23.73,23.74,23.71,23.73,49100.0,20.5998,20.6085,20.5824,20.5998,49100.0
2012-03-30 14:00:00,23.73,23.78,23.72,23.72,81900.0,20.5998,20.6432,20.5911,20.5911,81900.0
2012-03-30 14:30:00,23.72,23.77,23.68,23.69,106400.0,20.5911,20.6345,20.5564,20.565,106400.0
2012-03-30 15:00:00,23.69,23.7,23.59,23.59,199700.0,20.565,20.5737,20.4782,20.4782,199700.0
2012-03-30 15:30:00,23.58,23.61,23.51,23.59,693300.0,20.4696,20.4956,20.4088,20.4782,693300.0
2012-04-02 09:30:00,23.53,23.81,23.53,23.77,141000.0,20.4262,20.6692,20.4262,20.6345,141000.0
2012-04-02 10:00:00,23.77,23.86,23.76,23.77,190100.0,20.6345,20.7126,20.6258,20.6345,190100.0
2012-04-02 10:30:00,23.78,23.78,23.62,23.69,103500.0,20.6432,20.6432,20.5043,20.565,103500.0
2012-04-02 11:00:00,23.7,23.82,23.69,23.8,126900.0,20.5737,20.6779,20.565,20.6605,126900.0
2012-04-02 11:30:00,23.8,23.88,23.78,23.87,185400.0,20.6605,20.73,20.6432,20.7213,185400.0
2012-04-02 12:00:00,23.86,23.97,23.85,23.95,156600.0,20.7126,20.8081,20.7039,20.7908,156600.0
2012-04-02 12:30:00,23.96,24.0,23.95,23.99,92400.0,20.7994,20.8342,20.7908,20.8255,92400.0
2012-04-02 13:00:00,24.0,24.0,23.89,23.92,177400.0,20.8342,20.8342,20.7387,20.7647,177400.0
2012-04-02 13:30:00,23.93,24.02,23.93,24.02,104400.0,20.7734,20.8515,20.7734,20.8515,104400.0
2012-04-02 14:00:00,24.02,24.02,23.96,23.97,120500.0,20.8515,20.8515,20.7994,20.8081,120500.0
2012-04-02 14:30:00,23.98,24.0,23.96,24.0,102400.0,20.8168,20.8342,20.7994,20.8342,102400.0
2012-04-02 15:00:00,24.0,24.03,23.98,24.0,242100.0,20.8342,20.8602,20.8168,20.8342,242100.0
2012-04-02 15:30:00,23.99,24.01,23.91,23.93,683800.0,20.8255,20.8428,20.756,20.7734,683800.0
2012-04-03 09:30:00,24.35,24.43,24.2,24.4,373300.0,21.138,21.2074,21.0078,21.1814,373300.0
2012-04-03 10:00:00,24.4,24.5,24.31,24.48,443400.0,21.1814,21.2682,21.1033,21.2508,443400.0
2012-04-03 10:30:00,24.49,24.63,24.45,24.55,225000.0,21.2595,21.3811,21.2248,21.3116,225000.0
2012-04-03 11:00:00,24.56,24.71,24.54,24.63,328700.0,21.3203,21.4505,21.3029,21.3811,328700.0
2012-04-03 11:30:00,24.64,24.67,24.51,24.56,148200.0,21.3897,21.4158,21.2769,21.3203,148200.0
2012-04-03 12:00:00,24.57,24.63,24.47,24.62,232200.0,21.329,21.3811,21.2422,21.3724,232200.0
2012-04-03 12:30:00,24.62,24.71,24.53,24.69,306200.0,21.3724,21.4505,21.2942,21.4331,306200.0
2012-04-03 13:00:00,24.68,24.76,24.65,24.75,402300.0,21.4245,21.4939,21.3984,21.4852,402300.0
2012-04-03 13:30:00,24.76,24.79,24.59,24.59,321100.0,21.4939,21.5199,21.3463,21.3463,321100.0
2012-04-03 14:00:00,24.59,24.61,24.5,24.58,301500.0,21.3463,21.3637,21.2682,21.3376,301500.0
2012-04-03 14:30:00,24.58,24.59,24.46,24.49,255600.0,21.3376,21.3463,21.2335,21.2595,255600.0
2012-04-03 15:00:00,24.5,24.52,24.32,24.36,409400.0,21.2682,21.2856,21.1119,21.1467,409400.0
2012-04-03 15:30:00,24.36,24.5,24.35,24.5,632000.0,21.1467,21.2682,21.138,21.2682,632000.0
2012-04-04 09:30:00,24.37,24.54,24.32,24.39,447400.0,21.1554,21.3029,21.1119,21.1727,447400.0
2012-04-04 10:00:00,24.38,24.4,24.26,24.38,199900.0,21.164,21.1814,21.0599,21.164,199900.0
2012-04-04 10:30:00,24.37,24.56,24.37,24.52,395600.0,21.1554,21.3203,21.1554,21.2856,395600.0
2012-04-04 11:00:00,24.51,24.61,24.48,24.48,338000.0,21.2769,21.3637,21.2508,21.2508,338000.0
2012-04-04 11:30:00,24.48,24.63,24.47,24.58,279800.0,21.2508,21.3811,21.2422,21.3376,279800.0
2012-04-04 12:00:00,24.58,24.67,24.53,24.65,268200.0,21.3376,21.4158,21.2942,21.3984,268200.0
2012-04-04 12:30:00,24.65,24.71,24.64,24.69,172600.0,21.3984,21.4505,21.3897,21.4331,172600.0
2012-04-04 13:00:00,24.69,24.72,24.65,24.7,348300.0,21.4331,21.4592,21.3984,21.4418,348300.0
2012-04-04 13:30:00,24.7,24.72,24.67,24.7,452100.0,21.4418,21.4592,21.4158,21.4418,452100.0
2012-04-04 14:00:00,24.7,24.72,24.64,24.67,262900.0,21.4418,21.4592,21.3897,21.4158,262900.0
2012-04-04 14:30:00,24.67,24.79,24.66,24.79,344400.0,21.4158,21.5199,21.4071,21.5199,344400.0
2012-04-04 15:00:00,24.79,24.79,24.7,24.74,336600.0,21.5199,21.5199,21.4418,21.4765,336600.0
2012-04-04 15:30:00,24.74,24.87,24.7,24.7,838500.0,21.4765,21.5894,21.4418,21.4418,838500.0
2012-04-05 09:30:00,22.66,23.0,21.4,21.63,2210000.0,19.6709,19.9661,18.5771,18.7768,2210000.0
2012-04-05 10:00:00,21.62,21.7,21.27,21.54,1424800.0,18.7681,18.8376,18.4643,18.6987,1424800.0
2012-04-05 10:30:00,21.54,21.6,21.43,21.54,896500.0,18.6987,18.7507,18.6032,18.6987,896500.0
2012-04-05 11:00:00,21.54,21.57,21.46,21.49,906200.0,18.6987,18.7247,18.6292,18.6553,906200.0
2012-04-05 11:30:00,21.5,21.5,21.28,21.39,1038500.0,18.6639,18.6639,18.473,18.5684,1038500.0
2012-04-05 12:00:00,21.4,21.44,21.29,21.37,557500.0,18.5771,18.6118,18.4816,18.5511,557500.0
2012-04-05 12:30:00,21.37,21.41,21.29,21.3,339100.0,18.5511,18.5858,18.4816,18.4903,339100.0
2012-04-05 13:00:00,21.3,21.3,20.98,21.1,996600.0,18.4903,18.4903,18.2125,18.3167,996600.0
2012-04-05 13:30:00,21.11,21.11,20.98,21.03,478900.0,18.3254,18.3254,18.2125,18.2559,478900.0
2012-04-05 14:00:00,21.03,21.23,21.03,21.14,768700.0,18.2559,18.4295,18.2559,18.3514,768700.0
2012-04-05 14:30:00,21.14,21.19,21.08,21.17,691800.0,18.3514,18.3948,18.2993,18.3775,691800.0
2012-04-05 15:00:00,21.17,21.59,21.08,21.59,1753500.0,18.3775,18.7421,18.2993,18.7421,1753500.0
2012-04-05 15:30:00,21.59,21.79,21.54,21.61,3286100.0,18.7421,18.9157,18.6987,18.7594,3286100.0
2012-04-09 09:30:00,21.37,21.55,20.93,21.14,561500.0,18.5511,18.7073,18.1691,18.3514,561500.0
2012-04-09 10:00:00,21.14,21.3,21.13,21.28,462600.0,18.3514,18.4903,18.3427,18.473,462600.0
2012-04-09 10:30:00,21.27,21.27,21.06,21.16,430900.0,18.4643,18.4643,18.282,18.3688,430900.0
2012-04-09 11:00:00,21.16,21.27,21.12,21.23,345100.0,18.3688,18.4643,18.3341,18.4295,345100.0
2012-04-09 11:30:00,21.23,21.31,21.17,21.19,314600.0,18.4295,18.499,18.3775,18.3948,314600.0
2012-04-09 12:00:00,21.19,21.25,21.18,21.25,229700.0,18.3948,18.4469,18.3861,18.4469,229700.0
2012-04-09 12:30:00,21.24,21.34,21.24,21.28,299800.0,18.4382,18.525,18.4382,18.473,299800.0
2012-04-09 13:00:00,21.29,21.3,21.27,21.29,187500.0,18.4816,18.4903,18.4643,18.4816,187500.0
2012-04-09 13:30:00,21.29,21.34,21.28,21.32,159900.0,18.4816,18.525,18.473,18.5077,159900.0
2012-04-09 14:00:00,21.32,21.45,21.31,21.44,179700.0,18.5077,18.6205,18.499,18.6118,179700.0
2012-04-09 14:30:00,21.43,21.52,21.43,21.51,175400.0,18.6032,18.6813,18.6032,18.6726,175400.0
2012-04-09 15:00:00,21.5,21.52,21.43,21.5,325500.0,18.6639,18.6813,18.6032,18.6639,325500.0
2012-04-09 15:30:00,21.5,21.55,21.5,21.55,516900.0,18.6639,18.7073,18.6639,18.7073,516900.0
2012-04-10 09:30:00,21.42,21.57,21.41,21.48,335400.0,18.5945,18.7247,18.5858,18.6466,335400.0
2012-04-10 10:00:00,21.48,21.49,21.36,21.45,282900.0,18.6466,18.6553,18.5424,18.6205,282900.0
2012-04-10 10:30:00,21.45,21.48,21.29,21.32,366900.0,18.6205,18.6466,18.4816,18.5077,366900.0
2012-04-10 11:00:00,21.32,21.32,21.21,21.21,202100.0,18.5077,18.5077,18.4122,18.4122,202100.0
2012-04-10 11:30:00,21.21,21.23,21.05,21.08,261800.0,18.4122,18.4295,18.2733,18.2993,261800.0
2012-04-10 12:00:00,21.07,21.16,21.05,21.07,244900.0,18.2907,18.3688,18.2733,18.2907,244900.0
2012-04-10 12:30:00,21.08,21.09,20.98,20.99,173100.0,18.2993,18.308,18.2125,18.2212,173100.0
2012-04-10 13:00:00,20.98,21.04,20.98,20.99,184500.0,18.2125,18.2646,18.2125,18.2212,184500.0
2012-04-10 13:30:00,20.99,21.09,20.99,21.03,177000.0,18.2212,18.308,18.2212,18.2559,177000.0
2012-04-10 14:00:00,21.02,21.11,20.98,21.09,276200.0,18.2472,18.3254,18.2125,18.308,276200.0
2012-04-10 14:30:00,21.1,21.15,21.03,21.13,247300.0,18.3167,18.3601,18.2559,18.3427,247300.0
2012-04-10 15:00:00,21.13,21.18,21.09,21.17,338600.0,18.3427,18.3861,18.308,18.3775,338600.0
2012-04-10 15:30:00,21.17,21.22,21.12,21.16,489800.0,18.3775,18.4209,18.3341,18.3688,489800.0
2012-04-11 09:30:00,21.36,21.43,21.21,21.22,165000.0,18.5424,18.6032,18.4122,18.4209,165000.0
2012-04-11 10:00:00,21.22,21.25,21.16,21.16,182800.0,18.4209,18.4469,18.3688,18.3688,182800.0
2012-04-11 10:30:00,21.16,21.19,21.1,21.1,172800.0,18.3688,18.3948,18.3167,18.3167,172800.0
2012-04-11 11:00:00,21.1,21.12,21.07,21.1,171400.0,18.3167,18.3341,18.2907,18.3167,171400.0
2012-04-11 11:30:00,21.1,21.12,21.09,21.11,153000.0,18.3167,18.3341,18.308,18.3254,153000.0
2012-04-11 12:00:00,21.11,21.12,21.05,21.1,200200.0,18.3254,18.3341,18.2733,18.3167,200200.0
2012-04-11 12:30:00,21.09,21.1,21.04,21.08,174700.0,18.308,18.3167,18.2646,18.2993,174700.0
2012-04-11 13:00:00,21.07,21.11,21.04,21.1,151300.0,18.2907,18.3254,18.2646,18.3167,151300.0
2012-04-11 13:30:00,21.09,21.28,21.09,21.24,125500.0,18.308,18.473,18.308,18.4382,125500.0
2012-04-11 14:00:00,21.24,21.25,21.16,21.2,162000.0,18.4382,18.4469,18.3688,18.4035,162000.0
2012-04-11 14:30:00,21.2,21.28,21.15,21.28,115100.0,18.4035,18.473,18.3601,18.473,115100.0
2012-04-11 15:00:00,21.27,21.28,21.18,21.22,215800.0,18.4643,18.473,18.3861,18.4209,215800.0
2012-04-11 15:30:00,21.22,21.26,21.18,21.22,428100.0,18.4209,18.4556,18.3861,18.4209,428100.0
2012-04-12 09:30:00,21.24,21.43,21.24,21.32,168700.0,18.4382,18.6032,18.4382,18.5077,168700.0
2012-04-12 10:00:00,21.32,21.34,21.21,21.27,155800.0,18.5077,18.525,18.4122,18.4643,155800.0
2012-04-12 10:30:00,21.28,21.52,21.28,21.51,102000.0,18.473,18.6813,18.473,18.6726,102000.0
2012-04-12 11:00:00,21.51,21.58,21.51,21.53,110900.0,18.6726,18.7334,18.6726,18.69,110900.0
2012-04-12 11:30:00,21.53,21.54,21.37,21.42,188100.0,18.69,18.6987,18.5511,18.5945,188100.0
2012-04-12 12:00:00,21.42,21.54,21.42,21.51,97500.0,18.5945,18.6987,18.5945,18.6726,97500.0
2012-04-12 12:30:00,21.51,21.54,21.49,21.53,104700.0,18.6726,18.6987,18.6553,18.69,104700.0
2012-04-12 13:00:00,21.53,21.59,21.53,21.56,65500.0,18.69,18.7421,18.69,18.716,65500.0
2012-04-12 13:30:00,21.56,21.56,21.51,21.54,71100.0,18.716,18.716,18.6726,18.6987,71100.0
2012-04-12 14:00:00,21.54,21.6,21.53,21.58,91500.0,18.6987,18.7507,18.69,18.7334,91500.0
2012-04-12 14:30:00,21.59,21.6,21.55,21.6,100700.0,18.7421,18.7507,18.7073,18.7507,100700.0
2012-04-12 15:00:00,21.6,21.62,21.57,21.58,171500.0,18.7507,18.7681,18.7247,18.7334,171500.0
2012-04-12 15:30:00,21.58,21.59,21.46,21.49,408500.0,18.7334,18.7421,18.6292,18.6553,408500.0
2012-04-13 09:30:00,21.45,21.7,21.45,21.53,151900.0,18.6205,18.8376,18.6205,18.69,151900.0
2012-04-13 10:00:00,21.54,21.55,21.49,21.55,122900.0,18.6987,18.7073,18.6553,18.7073,122900.0
2012-04-13 10:30:00,21.54,21.56,21.49,21.49,104600.0,18.6987,18.716,18.6553,18.6553,104600.0
2012-04-13 11:00:00,21.5,21.61,21.5,21.61,105000.0,18.6639,18.7594,18.6639,18.7594,105000.0
2012-04-13 11:30:00,21.61,21.65,21.61,21.63,68700.0,18.7594,18.7941,18.7594,18.7768,68700.0
2012-04-13 12:00:00,21.64,21.68,21.64,21.65,70600.0,18.7855,18.8202,18.7855,18.7941,70600.0
2012-04-13 12:30:00,21.66,21.71,21.65,21.68,56400.0,18.8028,18.8462,18.7941,18.8202,56400.0
2012-04-13 13:00:00,21.68,21.72,21.67,21.72,90400.0,18.8202,18.8549,18.8115,18.8549,90400.0
2012-04-13 13:30:00,21.72,21.74,21.7,21.71,79000.0,18.8549,18.8723,18.8376,18.8462,79000.0
2012-04-13 14:00:00,21.71,21.73,21.66,21.67,95500.0,18.8462,18.8636,18.8028,18.8115,95500.0
2012-04-13 14:30:00,21.68,21.71,21.66,21.69,118800.0,18.8202,18.8462,18.8028,18.8289,118800.0
2012-04-13 15:00:00,21.69,21.75,21.67,21.69,162100.0,18.8289,18.881,18.8115,18.8289,162100.0
2012-04-13 15:30:00,21.7,21.74,21.58,21.58,343200.0,18.8376,18.8723,18.7334,18.7334,343200.0
2012-04-16 09:30:00,21.66,21.76,21.5,21.57,186400.0,18.8028,18.8896,18.6639,18.7247,186400.0
2012-04-16 10:00:00,21.57,21.57,21.51,21.55,189300.0,18.7247,18.7247,18.6726,18.7073,189300.0
2012-04-16 10:30:00,21.55,21.57,21.5,21.51,144900.0,18.7073,18.7247,18.6639,18.6726,144900.0
2012-04-16 11:00:00,21.5,21.53,21.45,21.45,152900.0,18.6639,18.69,18.6205,18.6205,152900.0
2012-04-16 11:30:00,21.45,21.55,21.4,21.53,154900.0,18.6205,18.7073,18.5771,18.69,154900.0
2012-04-16 12:00:00,21.53,21.55,21.44,21.45,147500.0,18.69,18.7073,18.6118,18.6205,147500.0
2012-04-16 12:30:00,21.45,21.53,21.44,21.53,133400.0,18.6205,18.69,18.6118,18.69,133400.0
2012-04-16 13:00:00,21.53,21.59,21.51,21.58,92700.0,18.69,18.7421,18.6726,18.7334,92700.0
2012-04-16 13:30:00,21.59,21.68,21.57,21.57,122700.0,18.7421,18.8202,18.7247,18.7247,122700.0
2012-04-16 14:00:00,21.57,21.61,21.53,21.55,110100.0,18.7247,18.7594,18.69,18.7073,110100.0
2012-04-16 14:30:00,21.55,21.6,21.53,21.58,85800.0,18.7073,18.7507,18.69,18.7334,85800.0
2012-04-16 15:00:00,21.57,21.58,21.54,21.56,138500.0,18.7247,18.7334,18.6987,18.716,138500.0
2012-04-16 15:30:00,21.56,21.6,21.49,21.5,276000.0,18.716,18.7507,18.6553,18.6639,276000.0
2012-04-17 09:30:00,21.64,21.73,21.49,21.49,204900.0,18.7855,18.8636,18.6553,18.6553,204900.0
2012-04-17 10:00:00,21.5,21.72,21.49,21.68,185700.0,18.6639,18.8549,18.6553,18.8202,185700.0
2012-04-17 10:30:00,21.68,21.7,21.65,21.66,166700.0,18.8202,18.8376,18.7941,18.8028,166700.0
2012-04-17 11:00:00,21.66,21.7,21.65,21.65,155200.0,18.8028,18.8376,18.7941,18.7941,155200.0
2012-04-17 11:30:00,21.66,21.7,21.64,21.66,110700.0,18.8028,18.8376,18.7855,18.8028,110700.0
2012-04-17 12:00:00,21.66,21.7,21.63,21.64,171800.0,18.8028,18.8376,18.7768,18.7855,171800.0
2012-04-17 12:30:00,21.64,21.69,21.6,21.6,121000.0,18.7855,18.8289,18.7507,18.7507,121000.0
2012-04-17 13:00:00,21.61,21.64,21.57,21.62,145500.0,18.7594,18.7855,18.7247,18.7681,145500.0
2012-04-17 13:30:00,21.62,21.63,21.58,21.59,188100.0,18.7681,18.7768,18.7334,18.7421,188100.0
2012-04-17 14:00:00,21.59,21.65,21.57,21.65,194600.0,18.7421,18.7941,18.7247,18.7941,194600.0
2012-04-17 14:30:00,21.64,21.7,21.62,21.69,175100.0,18.7855,18.8376,18.7681,18.8289,175100.0
2012-04-17 15:00:00,21.69,21.69,21.56,21.61,304900.0,18.8289,18.8289,18.716,18.7594,304900.0
2012-04-17 15:30:00,21.61,21.65,21.59,21.6,522900.0,18.7594,18.7941,18.7421,18.7507,522900.0
2012-04-18 09:30:00,21.47,21.59,21.39,21.46,154200.0,18.6379,18.7421,18.5684,18.6292,154200.0
2012-04-18 10:00:00,21.47,21.48,21.42,21.42,166500.0,18.6379,18.6466,18.5945,18.5945,166500.0
2012-04-18 10:30:00,21.42,21.44,21.39,21.41,213400.0,18.5945,18.6118,18.5684,18.5858,213400.0
2012-04-18 11:00:00,21.42,21.48,21.41,21.45,128900.0,18.5945,18.6466,18.5858,18.6205,128900.0
2012-04-18 11:30:00,21.46,21.47,21.36,21.36,164500.0,18.6292,18.6379,18.5424,18.5424,164500.0
2012-04-18 12:00:00,21.36,21.37,21.3,21.3,142000.0,18.5424,18.5511,18.4903,18.4903,142000.0
2012-04-18 12:30:00,21.3,21.41,21.3,21.41,96400.0,18.4903,18.5858,18.4903,18.5858,96400.0
2012-04-18 13:00:00,21.41,21.41,21.37,21.38,139800.0,18.5858,18.5858,18.5511,18.5598,139800.0
2012-04-18 13:30:00,21.38,21.39,21.34,21.34,151200.0,18.5598,18.5684,18.525,18.525,151200.0
2012-04-18 14:00:00,21.34,21.35,21.29,21.31,192200.0,18.525,18.5337,18.4816,18.499,192200.0
2012-04-18 14:30:00,21.31,21.4,21.31,21.38,141100.0,18.499,18.5771,18.499,18.5598,141100.0
2012-04-18 15:00:00,21.38,21.41,21.37,21.39,260300.0,18.5598,18.5858,18.5511,18.5684,260300.0
2012-04-18 15:30:00,21.39,21.4,21.32,21.33,510500.0,18.5684,18.5771,18.5077,18.5164,510500.0
2012-04-19 09:30:00,21.33,21.49,21.33,21.35,171300.0,18.5164,18.6553,18.5164,18.5337,171300.0
2012-04-19 10:00:00,21.35,21.37,21.26,21.32,207500.0,18.5337,18.5511,18.4556,18.5077,207500.0
2012-04-19 10:30:00,21.33,21.43,21.33,21.35,211600.0,18.5164,18.6032,18.5164,18.5337,211600.0
2012-04-19 11:00:00,21.35,21.39,21.32,21.32,248800.0,18.5337,18.5684,18.5077,18.5077,248800.0
2012-04-19 11:30:00,21.32,21.38,21.29,21.35,124900.0,18.5077,18.5598,18.4816,18.5337,124900.0
2012-04-19 12:00:00,21.34,21.35,21.31,21.32,123900.0,18.525,18.5337,18.499,18.5077,123900.0
2012-04-19 12:30:00,21.32,21.35,21.31,21.35,125000.0,18.5077,18.5337,18.499,18.5337,125000.0
2012-04-19 13:00:00,21.35,21.35,21.2,21.25,153300.0,18.5337,18.5337,18.4035,18.4469,153300.0
2012-04-19 13:30:00,21.25,21.26,21.21,21.22,188900.0,18.4469,18.4556,18.4122,18.4209,188900.0
2012-04-19 14:00:00,21.21,21.23,21.13,21.15,243700.0,18.4122,18.4295,18.3427,18.3601,243700.0
2012-04-19 14:30:00,21.16,21.16,21.08,21.16,282700.0,18.3688,18.3688,18.2993,18.3688,282700.0
2012-04-19 15:00:00,21.16,21.23,21.13,21.13,373100.0,18.3688,18.4295,18.3427,18.3427,373100.0
2012-04-19 15:30:00,21.14,21.18,21.04,21.12,790800.0,18.3514,18.3861,18.2646,18.3341,790800.0
2012-04-20 09:30:00,21.15,21.28,21.07,21.26,389500.0,18.3601,18.473,18.2907,18.4556,389500.0
2012-04-20 10:00:00,21.26,21.3,21.24,21.25,272400.0,18.4556,18.4903,18.4382,18.4469,272400.0
2012-04-20 10:30:00,21.25,21.29,21.23,21.28,230000.0,18.4469,18.4816,18.4295,18.473,230000.0
2012-04-20 11:00:00,21.28,21.29,21.25,21.27,205400.0,18.473,18.4816,18.4469,18.4643,205400.0
2012-04-20 11:30:00,21.27,21.28,21.24,21.24,172200.0,18.4643,18.473,18.4382,18.4382,172200.0
2012-04-20 12:00:00,21.25,21.28,21.24,21.25,181200.0,18.4469,18.473,18.4382,18.4469,181200.0
2012-04-20 12:30:00,21.25,21.34,21.24,21.33,116200.0,18.4469,18.525,18.4382,18.5164,116200.0
2012-04-20 13:00:00,21.33,21.34,21.28,21.33,127400.0,18.5164,18.525,18.473,18.5164,127400.0
2012-04-20 13:30:00,21.33,21.33,21.27,21.3,623100.0,18.5164,18.5164,18.4643,18.4903,623100.0
2012-04-20 14:00:00,21.3,21.31,21.27,21.3,174500.0,18.4903,18.499,18.4643,18.4903,174500.0
2012-04-20 14:30:00,21.3,21.3,21.24,21.26,178600.0,18.4903,18.4903,18.4382,18.4556,178600.0
2012-04-20 15:00:00,21.25,21.27,21.21,21.24,342300.0,18.4469,18.4643,18.4122,18.4382,342300.0
2012-04-20 15:30:00,21.24,21.28,21.21,21.24,704400.0,18.4382,18.473,18.4122,18.4382,704400.0
2012-04-23 09:30:00,21.03,21.1,21.0,21.04,209800.0,18.2559,18.3167,18.2299,18.2646,209800.0
2012-04-23 10:00:00,21.04,21.14,21.01,21.14,224700.0,18.2646,18.3514,18.2386,18.3514,224700.0
2012-04-23 10:30:00,21.13,21.18,21.12,21.18,167000.0,18.3427,18.3861,18.3341,18.3861,167000.0
2012-04-23 11:00:00,21.18,21.19,21.14,21.16,155000.0,18.3861,18.3948,18.3514,18.3688,155000.0
2012-04-23 11:30:00,21.17,21.2,21.12,21.18,186000.0,18.3775,18.4035,18.3341,18.3861,186000.0
2012-04-23 12:00:00,21.18,21.22,21.15,21.21,124000.0,18.3861,18.4209,18.3601,18.4122,124000.0
2012-04-23 12:30:00,21.22,21.26,21.2,21.26,161900.0,18.4209,18.4556,18.4035,18.4556,161900.0
2012-04-23 13:00:00,21.26,21.27,21.22,21.24,113400.0,18.4556,18.4643,18.4209,18.4382,113400.0
2012-04-23 13:30:00,21.25,21.3,21.24,21.3,113000.0,18.4469,18.4903,18.4382,18.4903,113000.0
2012-04-23 14:00:00,21.3,21.31,21.26,21.26,181000.0,18.4903,18.499,18.4556,18.4556,181000.0
2012-04-23 14:30:00,21.27,21.3,21.21,21.21,166200.0,18.4643,18.4903,18.4122,18.4122,166200.0
2012-04-23 15:00:00,21.22,21.3,21.21,21.28,196600.0,18.4209,18.4903,18.4122,18.473,196600.0
2012-04-23 15:30:00,21.28,21.31,21.19,21.23,331700.0,18.473,18.499,18.3948,18.4295,331700.0
2012-04-24 09:30:00,21.28,21.53,21.28,21.38,153300.0,18.473,18.69,18.473,18.5598,153300.0
2012-04-24 10:00:00,21.37,21.5,21.36,21.43,202100.0,18.5511,18.6639,18.5424,18.6032,202100.0
2012-04-24 10:30:00,21.43,21.54,21.43,21.53,90600.0,18.6032,18.6987,18.6032,18.69,90600.0
2012-04-24 11:00:00,21.52,21.57,21.5,21.57,88200.0,18.6813,18.7247,18.6639,18.7247,88200.0
2012-04-24 11:30:00,21.57,21.58,21.52,21.53,82600.0,18.7247,18.7334,18.6813,18.69,82600.0
2012-04-24 12:00:00,21.53,21.59,21.48,21.48,211400.0,18.69,18.7421,18.6466,18.6466,211400.0
2012-04-24 12:30:00,21.48,21.49,21.39,21.46,178500.0,18.6466,18.6553,18.5684,18.6292,178500.0
2012-04-24 13:00:00,21.45,21.55,21.45,21.48,126100.0,18.6205,18.7073,18.6205,18.6466,126100.0
2012-04-24 13:30:00,21.47,21.51,21.44,21.46,138300.0,18.6379,18.6726,18.6118,18.6292,138300.0
2012-04-24 14:00:00,21.47,21.52,21.45,21.52,126100.0,18.6379,18.6813,18.6205,18.6813,126100.0
2012-04-24 14:30:00,21.51,21.51,21.46,21.47,107900.0,18.6726,18.6726,18.6292,18.6379,107900.0
2012-04-24 15:00:00,21.47,21.52,21.44,21.51,228800.0,18.6379,18.6813,18.6118,18.6726,228800.0
2012-04-24 15:30:00,21.5,21.53,21.45,21.49,264800.0,18.6639,18.69,18.6205,18.6553,264800.0
2012-04-25 09:30:00,21.6,21.75,21.56,21.75,145400.0,18.7507,18.881,18.716,18.881,145400.0
2012-04-25 10:00:00,21.75,21.87,21.71,21.87,153500.0,18.881,18.9851,18.8462,18.9851,153500.0
2012-04-25 10:30:00,21.87,21.93,21.83,21.91,165100.0,18.9851,19.0372,18.9504,19.0198,165100.0
2012-04-25 11:00:00,21.9,21.91,21.82,21.91,108400.0,19.0112,19.0198,18.9417,19.0198,108400.0
2012-04-25 11:30:00,21.9,21.9,21.83,21.84,88200.0,19.0112,19.0112,18.9504,18.9591,88200.0
2012-04-25 12:00:00,21.84,21.84,21.77,21.79,77200.0,18.9591,18.9591,18.8983,18.9157,77200.0
2012-04-25 12:30:00,21.79,21.82,21.75,21.8,92400.0,18.9157,18.9417,18.881,18.9244,92400.0
2012-04-25 13:00:00,21.81,21.85,21.77,21.77,82500.0,18.933,18.9678,18.8983,18.8983,82500.0
2012-04-25 13:30:00,21.77,21.8,21.77,21.8,95300.0,18.8983,18.9244,18.8983,18.9244,95300.0
2012-04-25 14:00:00,21.8,21.9,21.77,21.87,167100.0,18.9244,19.0112,18.8983,18.9851,167100.0
2012-04-25 14:30:00,21.87,21.87,21.76,21.8,193700.0,18.9851,18.9851,18.8896,18.9244,193700.0
2012-04-25 15:00:00,21.79,21.81,21.76,21.79,257400.0,18.9157,18.933,18.8896,18.9157,257400.0
2012-04-25 15:30:00,21.78,21.82,21.75,21.77,228200.0,18.907,18.9417,18.881,18.8983,228200.0
2012-04-26 09:30:00,21.7,21.95,21.7,21.95,123400.0,18.8376,19.0546,18.8376,19.0546,123400.0
2012-04-26 10:00:00,21.95,21.96,21.89,21.89,106800.0,19.0546,19.0633,19.0025,19.0025,106800.0
2012-04-26 10:30:00,21.88,21.92,21.86,21.92,113600.0,18.9938,19.0285,18.9764,19.0285,113600.0
2012-04-26 11:00:00,21.91,21.98,21.89,21.89,137700.0,19.0198,19.0806,19.0025,19.0025,137700.0
2012-04-26 11:30:00,21.89,21.97,21.88,21.96,107400.0,19.0025,19.0719,18.9938,19.0633,107400.0
2012-04-26 12:00:00,21.95,21.97,21.94,21.96,120200.0,19.0546,19.0719,19.0459,19.0633,120200.0
2012-04-26 12:30:00,21.96,21.97,21.9,21.9,69500.0,19.0633,19.0719,19.0112,19.0112,69500.0
2012-04-26 13:00:00,21.9,21.96,21.87,21.93,126800.0,19.0112,19.0633,18.9851,19.0372,126800.0
2012-04-26 13:30:00,21.93,22.02,21.93,22.01,104000.0,19.0372,19.1153,19.0372,19.1067,104000.0
2012-04-26 14:00:00,22.01,22.04,21.99,21.99,182300.0,19.1067,19.1327,19.0893,19.0893,182300.0
2012-04-26 14:30:00,21.99,22.0,21.96,21.96,150300.0,19.0893,19.098,19.0633,19.0633,150300.0
2012-04-26 15:00:00,21.96,22.01,21.94,22.01,219100.0,19.0633,19.1067,19.0459,19.1067,219100.0
2012-04-26 15:30:00,22.01,22.03,21.9,21.95,1148400.0,19.1067,19.124,19.0112,19.0546,1148400.0
2012-04-27 09:30:00,22.05,22.09,22.0,22.03,435500.0,19.1414,19.1761,19.098,19.124,435500.0
2012-04-27 10:00:00,22.03,22.04,21.95,22.0,131800.0,19.124,19.1327,19.0546,19.098,131800.0
2012-04-27 10:30:00,22.0,22.01,21.91,21.95,158100.0,19.098,19.1067,19.0198,19.0546,158100.0
2012-04-27 11:00:00,21.96,21.99,21.92,21.97,104100.0,19.0633,19.0893,19.0285,19.0719,104100.0
2012-04-27 11:30:00,21.97,22.0,21.96,22.0,142200.0,19.0719,19.098,19.0633,19.098,142200.0
2012-04-27 12:00:00,22.0,22.0,21.94,21.94,113700.0,19.098,19.098,19.0459,19.0459,113700.0
2012-04-27 12:30:00,21.95,21.95,21.9,21.91,135400.0,19.0546,19.0546,19.0112,19.0198,135400.0
2012-04-27 13:00:00,21.91,21.92,21.81,21.82,616700.0,19.0198,19.0285,18.933,18.9417,616700.0
2012-04-27 13:30:00,21.81,21.86,21.78,21.8,486300.0,18.933,18.9764,18.907,18.9244,486300.0
2012-04-27 14:00:00,21.81,21.82,21.78,21.79,231100.0,18.933,18.9417,18.907,18.9157,231100.0
2012-04-27 14:30:00,21.79,21.79,21.73,21.75,281900.0,18.9157,18.9157,18.8636,18.881,281900.0
2012-04-27 15:00:00,21.76,21.8,21.75,21.77,312800.0,18.8896,18.9244,18.881,18.8983,312800.0
2012-04-27 15:30:00,21.76,21.78,21.73,21.76,339300.0,18.8896,18.907,18.8636,18.8896,339300.0
2012-04-30 09:30:00,21.69,21.71,21.54,21.56,123200.0,18.8289,18.8462,18.6987,18.716,123200.0
2012-04-30 10:00:00,21.56,21.64,21.52,21.61,285400.0,18.716,18.7855,18.6813,18.7594,285400.0
2012-04-30 10:30:00,21.61,21.66,21.55,21.58,136100.0,18.7594,18.8028,18.7073,18.7334,136100.0
2012-04-30 11:00:00,21.58,21.63,21.57,21.6,354200.0,18.7334,18.7768,18.7247,18.7507,354200.0
2012-04-30 11:30:00,21.6,21.63,21.49,21.5,246300.0,18.7507,18.7768,18.6553,18.6639,246300.0
2012-04-30 12:00:00,21.5,21.51,21.47,21.48,113000.0,18.6639,18.6726,18.6379,18.6466,113000.0
2012-04-30 12:30:00,21.49,21.5,21.44,21.45,179300.0,18.6553,18.6639,18.6118,18.6205,179300.0
2012-04-30 13:00:00,21.45,21.51,21.45,21.5,109000.0,18.6205,18.6726,18.6205,18.6639,109000.0
2012-04-30 13:30:00,21.5,21.54,21.45,21.54,77300.0,18.6639,18.6987,18.6205,18.6987,77300.0
2012-04-30 14:00:00,21.54,21.55,21.48,21.5,93100.0,18.6987,18.7073,18.6466,18.6639,93100.0
2012-04-30 14:30:00,21.5,21.56,21.5,21.55,95300.0,18.6639,18.716,18.6639,18.7073,95300.0
2012-04-30 15:00:00,21.55,21.6,21.54,21.59,237100.0,18.7073,18.7507,18.6987,18.7421,237100.0
2012-04-30 15:30:00,21.59,21.61,21.57,21.59,303800.0,18.7421,18.7594,18.7247,18.7421,303800.0
2012-05-01 09:30:00,21.59,21.62,21.52,21.55,220400.0,18.7421,18.7681,18.6813,18.7073,220400.0
2012-05-01 10:00:00,21.55,21.84,21.55,21.84,123000.0,18.7073,18.9591,18.7073,18.9591,123000.0
2012-05-01 10:30:00,21.84,21.88,21.82,21.85,161300.0,18.9591,18.9938,18.9417,18.9678,161300.0
2012-05-01 11:00:00,21.84,21.84,21.75,21.76,84600.0,18.9591,18.9591,18.881,18.8896,84600.0
2012-05-01 11:30:00,21.75,21.86,21.74,21.8,90100.0,18.881,18.9764,18.8723,18.9244,90100.0
2012-05-01 12:00:00,21.81,21.83,21.73,21.75,183200.0,18.933,18.9504,18.8636,18.881,183200.0
2012-05-01 12:30:00,21.75,21.75,21.71,21.73,40700.0,18.881,18.881,18.8462,18.8636,40700.0
2012-05-01 13:00:00,21.73,21.77,21.72,21.77,50200.0,18.8636,18.8983,18.8549,18.8983,50200.0
2012-05-01 13:30:00,21.77,21.88,21.77,21.88,93100.0,18.8983,18.9938,18.8983,18.9938,93100.0
2012-05-01 14:00:00,21.88,21.88,21.82,21.84,186300.0,18.9938,18.9938,18.9417,18.9591,186300.0
2012-05-01 14:30:00,21.83,21.86,21.8,21.8,67200.0,18.9504,18.9764,18.9244,18.9244,67200.0
2012-05-01 15:00:00,21.8,21.83,21.75,21.76,194300.0,18.9244,18.9504,18.881,18.8896,194300.0
2012-05-01 15:30:00,21.75,21.8,21.7,21.71,504400.0,18.881,18.9244,18.8376,18.8462,504400.0
2012-05-02 09:30:00,21.64,21.64,21.47,21.51,118600.0,18.7855,18.7855,18.6379,18.6726,118600.0
2012-05-02 10:00:00,21.51,21.54,21.48,21.48,293900.0,18.6726,18.6987,18.6466,18.6466,293900.0
2012-05-02 10:30:00,21.48,21.52,21.43,21.49,154900.0,18.6466,18.6813,18.6032,18.6553,154900.0
2012-05-02 11:00:00,21.5,21.52,21.47,21.51,155600.0,18.6639,18.6813,18.6379,18.6726,155600.0
2012-05-02 11:30:00,21.5,21.51,21.47,21.48,142700.0,18.6639,18.6726,18.6379,18.6466,142700.0
2012-05-02 12:00:00,21.47,21.51,21.43,21.51,108100.0,18.6379,18.6726,18.6032,18.6726,108100.0
2012-05-02 12:30:00,21.51,21.53,21.45,21.53,188000.0,18.6726,18.69,18.6205,18.69,188000.0
2012-05-02 13:00:00,21.51,21.58,21.47,21.58,130700.0,18.6726,18.7334,18.6379,18.7334,130700.0
2012-05-02 13:30:00,21.57,21.58,21.53,21.53,348900.0,18.7247,18.7334,18.69,18.69,348900.0
2012-05-02 14:00:00,21.52,21.56,21.52,21.54,110300.0,18.6813,18.716,18.6813,18.6987,110300.0
2012-05-02 14:30:00,21.53,21.61,21.5,21.6,149800.0,18.69,18.7594,18.6639,18.7507,149800.0
2012-05-02 15:00:00,21.61,21.61,21.5,21.51,798700.0,18.7594,18.7594,18.6639,18.6726,798700.0
2012-05-02 15:30:00,21.51,21.51,21.46,21.5,539100.0,18.6726,18.6726,18.6292,18.6639,539100.0
2012-05-03 09:30:00,21.55,21.73,21.55,21.68,414300.0,18.7073,18.8636,18.7073,18.8202,414300.0
2012-05-03 10:00:00,21.68,21.69,21.64,21.66,170100.0,18.8202,18.8289,18.7855,18.8028,170100.0
2012-05-03 10:30:00,21.66,21.66,21.63,21.66,187400.0,18.8028,18.8028,18.7768,18.8028,187400.0
2012-05-03 11:00:00,21.66,21.7,21.66,21.7,86700.0,18.8028,18.8376,18.8028,18.8376,86700.0
2012-05-03 11:30:00,21.7,21.7,21.62,21.7,118200.0,18.8376,18.8376,18.7681,18.8376,118200.0
2012-05-03 12:00:00,21.7,21.7,21.68,21.7,38300.0,18.8376,18.8376,18.8202,18.8376,38300.0
2012-05-03 12:30:00,21.7,21.71,21.66,21.7,268200.0,18.8376,18.8462,18.8028,18.8376,268200.0
2012-05-03 13:00:00,21.7,21.75,21.65,21.75,120100.0,18.8376,18.881,18.7941,18.881,120100.0
2012-05-03 13:30:00,21.75,21.75,21.63,21.64,229300.0,18.881,18.881,18.7768,18.7855,229300.0
2012-05-03 14:00:00,21.64,21.67,21.63,21.65,104400.0,18.7855,18.8115,18.7768,18.7941,104400.0
2012-05-03 14:30:00,21.65,21.65,21.6,21.62,137900.0,18.7941,18.7941,18.7507,18.7681,137900.0
2012-05-03 15:00:00,21.62,21.62,21.58,21.59,298000.0,18.7681,18.7681,18.7334,18.7421,298000.0
2012-05-03 15:30:00,21.59,21.66,21.55,21.6,347700.0,18.7421,18.8028,18.7073,18.7507,347700.0
2012-05-04 09:30:00,21.48,21.51,21.22,21.23,136400.0,18.6466,18.6726,18.4209,18.4295,136400.0
2012-05-04 10:00:00,21.23,21.27,21.09,21.1,375300.0,18.4295,18.4643,18.308,18.3167,375300.0
2012-05-04 10:30:00,21.1,21.17,21.03,21.15,143400.0,18.3167,18.3775,18.2559,18.3601,143400.0
2012-05-04 11:00:00,21.15,21.15,21.07,21.08,160600.0,18.3601,18.3601,18.2907,18.2993,160600.0
2012-05-04 11:30:00,21.07,21.08,21.0,21.01,159500.0,18.2907,18.2993,18.2299,18.2386,159500.0
2012-05-04 12:00:00,21.01,21.02,20.99,21.01,90500.0,18.2386,18.2472,18.2212,18.2386,90500.0
2012-05-04 12:30:00,21.01,21.01,20.92,20.93,118500.0,18.2386,18.2386,18.1604,18.1691,118500.0
2012-05-04 13:00:00,20.93,20.93,20.88,20.89,64400.0,18.1691,18.1691,18.1257,18.1344,64400.0
2012-05-04 13:30:00,20.9,20.9,20.85,20.86,109900.0,18.1431,18.1431,18.0997,18.1084,109900.0
2012-05-04 14:00:00,20.86,20.91,20.8,20.91,181700.0,18.1084,18.1518,18.0563,18.1518,181700.0
2012-05-04 14:30:00,20.91,20.92,20.78,20.81,147700.0,18.1518,18.1604,18.0389,18.065,147700.0
2012-05-04 15:00:00,20.81,20.85,20.77,20.8,235400.0,18.065,18.0997,18.0302,18.0563,235400.0
2012-05-04 15:30:00,20.8,20.87,20.8,20.81,498800.0,18.0563,18.117,18.0563,18.065,498800.0
2012-05-07 09:30:00,20.7,20.79,20.61,20.67,314400.0,17.9695,18.0476,17.8913,17.9434,314400.0
2012-05-07 10:00:00,20.67,20.87,20.67,20.74,191800.0,17.9434,18.117,17.9434,18.0042,191800.0
2012-05-07 10:30:00,20.75,20.75,20.65,20.65,107900.0,18.0129,18.0129,17.9261,17.9261,107900.0
2012-05-07 11:00:00,20.66,20.68,20.65,20.66,134100.0,17.9347,17.9521,17.9261,17.9347,134100.0
2012-05-07 11:30:00,20.67,20.78,20.67,20.76,83500.0,17.9434,18.0389,17.9434,18.0215,83500.0
2012-05-07 12:00:00,20.76,20.78,20.66,20.67,89000.0,18.0215,18.0389,17.9347,17.9434,89000.0
2012-05-07 12:30:00,20.68,20.75,20.68,20.69,80500.0,17.9521,18.0129,17.9521,17.9608,80500.0
2012-05-07 13:00:00,20.69,20.75,20.68,20.73,378300.0,17.9608,18.0129,17.9521,17.9955,378300.0
2012-05-07 13:30:00,20.72,20.74,20.7,20.73,93600.0,17.9868,18.0042,17.9695,17.9955,93600.0
2012-05-07 14:00:00,20.73,20.74,20.7,20.72,112400.0,17.9955,18.0042,17.9695,17.9868,112400.0
2012-05-07 14:30:00,20.72,20.74,20.7,20.72,118800.0,17.9868,18.0042,17.9695,17.9868,118800.0
2012-05-07 15:00:00,20.72,20.73,20.71,20.72,88900.0,17.9868,17.9955,17.9781,17.9868,88900.0
2012-05-07 15:30:00,20.72,20.76,20.71,20.74,262800.0,17.9868,18.0215,17.9781,18.0042,262800.0
2012-05-08 09:30:00,20.62,20.66,20.51,20.61,123800.0,17.9,17.9347,17.8045,17.8913,123800.0
2012-05-08 10:00:00,20.61,20.63,20.54,20.56,135500.0,17.8913,17.9087,17.8306,17.8479,135500.0
2012-05-08 10:30:00,20.56,20.65,20.55,20.64,147600.0,17.8479,17.9261,17.8392,17.9174,147600.0
2012-05-08 11:00:00,20.63,20.64,20.54,20.57,84100.0,17.9087,17.9174,17.8306,17.8566,84100.0
2012-05-08 11:30:00,20.57,20.63,20.56,20.61,121100.0,17.8566,17.9087,17.8479,17.8913,121100.0
2012-05-08 12:00:00,20.62,20.62,20.53,20.53,69400.0,17.9,17.9,17.8219,17.8219,69400.0
2012-05-08 12:30:00,20.53,20.56,20.49,20.5,140200.0,17.8219,17.8479,17.7872,17.7958,140200.0
2012-05-08 13:00:00,20.5,20.55,20.49,20.53,133200.0,17.7958,17.8392,17.7872,17.8219,133200.0
2012-05-08 13:30:00,20.54,20.55,20.49,20.52,82600.0,17.8306,17.8392,17.7872,17.8132,82600.0
2012-05-08 14:00:00,20.52,20.53,20.49,20.51,142200.0,17.8132,17.8219,17.7872,17.8045,142200.0
2012-05-08 14:30:00,20.51,20.54,20.5,20.52,120400.0,17.8045,17.8306,17.7958,17.8132,120400.0
2012-05-08 15:00:00,20.52,20.55,20.49,20.5,314600.0,17.8132,17.8392,17.7872,17.7958,314600.0
2012-05-08 15:30:00,20.5,20.64,20.49,20.6,488500.0,17.7958,17.9174,17.7872,17.8827,488500.0
2012-05-09 09:30:00,20.32,20.45,20.28,20.36,173600.0,17.6396,17.7524,17.6049,17.6743,173600.0
2012-05-09 10:00:00,20.36,20.41,20.29,20.33,106300.0,17.6743,17.7177,17.6135,17.6483,106300.0
2012-05-09 10:30:00,20.33,20.46,20.32,20.44,81700.0,17.6483,17.7611,17.6396,17.7438,81700.0
2012-05-09 11:00:00,20.44,20.52,20.42,20.5,136500.0,17.7438,17.8132,17.7264,17.7958,136500.0
2012-05-09 11:30:00,20.5,20.51,20.45,20.46,128400.0,17.7958,17.8045,17.7524,17.7611,128400.0
2012-05-09 12:00:00,20.47,20.52,20.46,20.47,102200.0,17.7698,17.8132,17.7611,17.7698,102200.0
2012-05-09 12:30:00,20.47,20.47,20.42,20.46,149400.0,17.7698,17.7698,17.7264,17.7611,149400.0
2012-05-09 13:00:00,20.46,20.5,20.42,20.42,274300.0,17.7611,17.7958,17.7264,17.7264,274300.0
2012-05-09 13:30:00,20.42,20.46,20.4,20.42,233000.0,17.7264,17.7611,17.709,17.7264,233000.0
2012-05-09 14:00:00,20.42,20.42,20.37,20.41,141700.0,17.7264,17.7264,17.683,17.7177,141700.0
2012-05-09 14:30:00,20.4,20.4,20.34,20.34,132700.0,17.709,17.709,17.6569,17.6569,132700.0
2012-05-09 15:00:00,20.34,20.37,20.26,20.32,302300.0,17.6569,17.683,17.5875,17.6396,302300.0
2012-05-09 15:30:00,20.32,20.32,20.22,20.28,574000.0,17.6396,17.6396,17.5528,17.6049,574000.0
2012-05-10 09:30:00,20.36,20.52,20.26,20.46,197300.0,17.6743,17.8132,17.5875,17.7611,197300.0
2012-05-10 10:00:00,20.47,20.49,20.39,20.4,157500.0,17.7698,17.7872,17.7004,17.709,157500.0
2012-05-10 10:30:00,20.39,20.4,20.34,20.34,127400.0,17.7004,17.709,17.6569,17.6569,127400.0
2012-05-10 11:00:00,20.34,20.4,20.34,20.4,87500.0,17.6569,17.709,17.6569,17.709,87500.0
2012-05-10 11:30:00,20.39,20.42,20.37,20.4,116900.0,17.7004,17.7264,17.683,17.709,116900.0
2012-05-10 12:00:00,20.39,20.4,20.39,20.4,45500.0,17.7004,17.709,17.7004,17.709,45500.0
2012-05-10 12:30:00,20.4,20.4,20.39,20.39,85700.0,17.709,17.709,17.7004,17.7004,85700.0
2012-05-10 13:00:00,20.4,20.4,20.39,20.4,51900.0,17.709,17.709,17.7004,17.709,51900.0
2012-05-10 13:30:00,20.4,20.4,20.35,20.36,278900.0,17.709,17.709,17.6656,17.6743,278900.0
2012-05-10 14:00:00,20.37,20.38,20.33,20.34,124000.0,17.683,17.6917,17.6483,17.6569,124000.0
2012-05-10 14:30:00,20.34,20.35,20.29,20.3,85700.0,17.6569,17.6656,17.6135,17.6222,85700.0
2012-05-10 15:00:00,20.3,20.31,20.27,20.3,148600.0,17.6222,17.6309,17.5962,17.6222,148600.0
2012-05-10 15:30:00,20.3,20.3,20.14,20.16,468500.0,17.6222,17.6222,17.4833,17.5007,468500.0
2012-05-11 09:30:00,20.11,20.2,20.05,20.06,247100.0,17.4573,17.5354,17.4052,17.4139,247100.0
2012-05-11 10:00:00,20.06,20.08,19.95,20.07,474900.0,17.4139,17.4312,17.3184,17.4226,474900.0
2012-05-11 10:30:00,20.08,20.08,20.03,20.03,328200.0,17.4312,17.4312,17.3878,17.3878,328200.0
2012-05-11 11:00:00,20.03,20.1,20.03,20.05,220100.0,17.3878,17.4486,17.3878,17.4052,220100.0
2012-05-11 11:30:00,20.06,20.1,20.0,20.0,296900.0,17.4139,17.4486,17.3618,17.3618,296900.0
2012-05-11 12:00:00,20.0,20.05,19.99,20.05,68200.0,17.3618,17.4052,17.3531,17.4052,68200.0
2012-05-11 12:30:00,20.05,20.07,20.01,20.02,129700.0,17.4052,17.4226,17.3705,17.3792,129700.0
2012-05-11 13:00:00,20.02,20.02,19.98,20.0,178200.0,17.3792,17.3792,17.3444,17.3618,178200.0
2012-05-11 13:30:00,19.99,20.01,19.96,19.97,197900.0,17.3531,17.3705,17.3271,17.3358,197900.0
2012-05-11 14:00:00,19.98,19.98,19.97,19.98,103100.0,17.3444,17.3444,17.3358,17.3444,103100.0
2012-05-11 14:30:00,19.98,20.04,19.96,20.01,205600.0,17.3444,17.3965,17.3271,17.3705,205600.0
2012-05-11 15:00:00,20.01,20.03,19.97,19.98,146300.0,17.3705,17.3878,17.3358,17.3444,146300.0
2012-05-11 15:30:00,19.98,20.0,19.93,19.94,459000.0,17.3444,17.3618,17.301,17.3097,459000.0
2012-05-14 09:30:00,19.73,19.9,19.36,19.5,298000.0,17.1274,17.275,16.8062,16.9278,298000.0
2012-05-14 10:00:00,19.49,19.5,19.37,19.39,195100.0,16.9191,16.9278,16.8149,16.8323,195100.0
2012-05-14 10:30:00,19.39,19.42,19.33,19.41,222000.0,16.8323,16.8583,16.7802,16.8496,222000.0
2012-05-14 11:00:00,19.41,19.42,19.33,19.38,196600.0,16.8496,16.8583,16.7802,16.8236,196600.0
2012-05-14 11:30:00,19.38,19.4,19.35,19.39,96200.0,16.8236,16.8409,16.7975,16.8323,96200.0
2012-05-14 12:00:00,19.39,19.42,19.37,19.38,74800.0,16.8323,16.8583,16.8149,16.8236,74800.0
2012-05-14 12:30:00,19.38,19.4,19.37,19.4,57100.0,16.8236,16.8409,16.8149,16.8409,57100.0
2012-05-14 13:00:00,19.4,19.4,19.32,19.33,119500.0,16.8409,16.8409,16.7715,16.7802,119500.0
2012-05-14 13:30:00,19.34,19.41,19.34,19.36,191200.0,16.7889,16.8496,16.7889,16.8062,191200.0
2012-05-14 14:00:00,19.36,19.37,19.34,19.34,155700.0,16.8062,16.8149,16.7889,16.7889,155700.0
2012-05-14 14:30:00,19.35,19.35,19.29,19.3,155800.0,16.7975,16.7975,16.7455,16.7541,155800.0
2012-05-14 15:00:00,19.3,19.31,19.28,19.29,301900.0,16.7541,16.7628,16.7368,16.7455,301900.0
2012-05-14 15:30:00,19.29,19.33,19.28,19.31,473200.0,16.7455,16.7802,16.7368,16.7628,473200.0
2012-05-15 09:30:00,19.28,19.31,19.12,19.28,444900.0,16.7368,16.7628,16.5979,16.7368,444900.0
2012-05-15 10:00:00,19.28,19.32,19.16,19.3,244500.0,16.7368,16.7715,16.6326,16.7541,244500.0
2012-05-15 10:30:00,19.3,19.3,19.2,19.23,1354900.0,16.7541,16.7541,16.6673,16.6934,1354900.0
2012-05-15 11:00:00,19.24,19.27,19.18,19.25,152300.0,16.702,16.7281,16.65,16.7107,152300.0
2012-05-15 11:30:00,19.25,19.31,19.23,19.3,118400.0,16.7107,16.7628,16.6934,16.7541,118400.0
2012-05-15 12:00:00,19.3,19.31,19.27,19.29,216700.0,16.7541,16.7628,16.7281,16.7455,216700.0
2012-05-15 12:30:00,19.29,19.37,19.28,19.3,154700.0,16.7455,16.8149,16.7368,16.7541,154700.0
2012-05-15 13:00:00,19.3,19.31,19.26,19.27,89400.0,16.7541,16.7628,16.7194,16.7281,89400.0
2012-05-15 13:30:00,19.27,19.27,19.19,19.2,144200.0,16.7281,16.7281,16.6586,16.6673,144200.0
2012-05-15 14:00:00,19.21,19.24,19.17,19.2,160200.0,16.676,16.702,16.6413,16.6673,160200.0
2012-05-15 14:30:00,19.2,19.21,19.13,19.15,164400.0,16.6673,16.676,16.6066,16.6239,164400.0
2012-05-15 15:00:00,19.15,19.15,18.98,18.99,335000.0,16.6239,16.6239,16.4763,16.485,335000.0
2012-05-15 15:30:00,18.99,19.07,18.99,19.06,619400.0,16.485,16.5545,16.485,16.5458,619400.0
2012-05-16 09:30:00,19.09,19.18,19.01,19.14,153700.0,16.5718,16.65,16.5024,16.6152,153700.0
2012-05-16 10:00:00,19.14,19.24,19.13,19.2,241000.0,16.6152,16.702,16.6066,16.6673,241000.0
2012-05-16 10:30:00,19.2,19.22,19.12,19.13,75700.0,16.6673,16.6847,16.5979,16.6066,75700.0
2012-05-16 11:00:00,19.13,19.13,19.04,19.09,143800.0,16.6066,16.6066,16.5284,16.5718,143800.0
2012-05-16 11:30:00,19.1,19.16,19.1,19.16,79300.0,16.5805,16.6326,16.5805,16.6326,79300.0
2012-05-16 12:00:00,19.15,19.16,19.08,19.14,83300.0,16.6239,16.6326,16.5632,16.6152,83300.0
2012-05-16 12:30:00,19.13,19.16,19.05,19.06,96000.0,16.6066,16.6326,16.5371,16.5458,96000.0
2012-05-16 13:00:00,19.07,19.13,19.06,19.11,114100.0,16.5545,16.6066,16.5458,16.5892,114100.0
2012-05-16 13:30:00,19.11,19.16,19.1,19.15,154700.0,16.5892,16.6326,16.5805,16.6239,154700.0
2012-05-16 14:00:00,19.15,19.2,19.04,19.13,162100.0,16.6239,16.6673,16.5284,16.6066,162100.0
2012-05-16 14:30:00,19.13,19.23,19.12,19.21,215200.0,16.6066,16.6934,16.5979,16.676,215200.0
2012-05-16 15:00:00,19.21,19.23,19.18,19.2,231800.0,16.676,16.6934,16.65,16.6673,231800.0
2012-05-16 15:30:00,19.2,19.26,19.13,19.14,791600.0,16.6673,16.7194,16.6066,16.6152,791600.0
2012-05-17 09:30:00,19.12,19.23,19.04,19.15,343100.0,16.5979,16.6934,16.5284,16.6239,343100.0
2012-05-17 10:00:00,19.14,19.15,19.02,19.07,159900.0,16.6152,16.6239,16.5111,16.5545,159900.0
2012-05-17 10:30:00,19.07,19.11,18.98,19.11,168600.0,16.5545,16.5892,16.4763,16.5892,168600.0
2012-05-17 11:00:00,19.11,19.12,18.99,19.04,288700.0,16.5892,16.5979,16.485,16.5284,288700.0
2012-05-17 11:30:00,19.04,19.07,18.93,19.06,169300.0,16.5284,16.5545,16.4329,16.5458,169300.0
2012-05-17 12:00:00,19.05,19.07,18.98,19.06,133500.0,16.5371,16.5545,16.4763,16.5458,133500.0
2012-05-17 12:30:00,19.06,19.06,18.98,19.03,102400.0,16.5458,16.5458,16.4763,16.5198,102400.0
2012-05-17 13:00:00,19.03,19.1,19.02,19.1,74100.0,16.5198,16.5805,16.5111,16.5805,74100.0
2012-05-17 13:30:00,19.1,19.1,19.01,19.03,139000.0,16.5805,16.5805,16.5024,16.5198,139000.0
2012-05-17 14:00:00,19.03,19.03,18.95,18.98,202500.0,16.5198,16.5198,16.4503,16.4763,202500.0
2012-05-17 14:30:00,18.99,18.99,18.92,18.98,172200.0,16.485,16.485,16.4243,16.4763,172200.0
2012-05-17 15:00:00,18.99,18.99,18.89,18.93,210900.0,16.485,16.485,16.3982,16.4329,210900.0
2012-05-17 15:30:00,18.93,18.97,18.85,18.85,431100.0,16.4329,16.4677,16.3635,16.3635,431100.0
2012-05-18 09:30:00,18.77,18.93,18.73,18.8,249200.0,16.294,16.4329,16.2593,16.3201,249200.0
2012-05-18 10:00:00,18.8,18.9,18.8,18.88,131900.0,16.3201,16.4069,16.3201,16.3895,131900.0
2012-05-18 10:30:00,18.88,18.95,18.86,18.95,93100.0,16.3895,16.4503,16.3722,16.4503,93100.0
2012-05-18 11:00:00,18.94,18.99,18.93,18.94,133100.0,16.4416,16.485,16.4329,16.4416,133100.0
2012-05-18 11:30:00,18.93,18.95,18.87,18.93,179600.0,16.4329,16.4503,16.3809,16.4329,179600.0
2012-05-18 12:00:00,18.93,19.0,18.92,18.99,95200.0,16.4329,16.4937,16.4243,16.485,95200.0
2012-05-18 12:30:00,19.0,19.02,18.98,18.98,77500.0,16.4937,16.5111,16.4763,16.4763,77500.0
2012-05-18 13:00:00,18.99,19.03,18.94,18.95,129400.0,16.485,16.5198,16.4416,16.4503,129400.0
2012-05-18 13:30:00,18.95,18.95,18.87,18.9,96700.0,16.4503,16.4503,16.3809,16.4069,96700.0
2012-05-18 14:00:00,18.9,18.9,18.79,18.81,72900.0,16.4069,16.4069,16.3114,16.3288,72900.0
2012-05-18 14:30:00,18.82,18.85,18.78,18.85,118800.0,16.3375,16.3635,16.3027,16.3635,118800.0
2012-05-18 15:00:00,18.84,18.89,18.79,18.81,157600.0,16.3548,16.3982,16.3114,16.3288,157600.0
2012-05-18 15:30:00,18.81,18.82,18.75,18.8,253000.0,16.3288,16.3375,16.2767,16.3201,253000.0
2012-05-21 09:30:00,18.85,18.86,18.69,18.76,95600.0,16.3635,16.3722,16.2246,16.2854,95600.0
2012-05-21 10:00:00,18.76,18.79,18.72,18.75,83200.0,16.2854,16.3114,16.2506,16.2767,83200.0
2012-05-21 10:30:00,18.76,18.85,18.76,18.85,52300.0,16.2854,16.3635,16.2854,16.3635,52300.0
2012-05-21 11:00:00,18.85,18.85,18.77,18.81,98600.0,16.3635,16.3635,16.294,16.3288,98600.0
2012-05-21 11:30:00,18.81,18.82,18.79,18.8,51400.0,16.3288,16.3375,16.3114,16.3201,51400.0
2012-05-21 12:00:00,18.8,18.84,18.78,18.82,93700.0,16.3201,16.3548,16.3027,16.3375,93700.0
2012-05-21 12:30:00,18.81,18.85,18.8,18.85,57400.0,16.3288,16.3635,16.3201,16.3635,57400.0
2012-05-21 13:00:00,18.85,18.91,18.84,18.85,75400.0,16.3635,16.4156,16.3548,16.3635,75400.0
2012-05-21 13:30:00,18.85,18.9,18.84,18.9,39200.0,16.3635,16.4069,16.3548,16.4069,39200.0
2012-05-21 14:00:00,18.9,18.93,18.87,18.91,67700.0,16.4069,16.4329,16.3809,16.4156,67700.0
2012-05-21 14:30:00,18.9,18.95,18.89,18.93,53500.0,16.4069,16.4503,16.3982,16.4329,53500.0
2012-05-21 15:00:00,18.94,19.07,18.92,19.05,182400.0,16.4416,16.5545,16.4243,16.5371,182400.0
2012-05-21 15:30:00,19.06,19.06,18.96,19.01,277300.0,16.5458,16.5458,16.459,16.5024,277300.0
2012-05-22 09:30:00,19.01,19.03,18.82,18.97,119300.0,16.5024,16.5198,16.3375,16.4677,119300.0
2012-05-22 10:00:00,18.97,19.09,18.93,19.05,114700.0,16.4677,16.5718,16.4329,16.5371,114700.0
2012-05-22 10:30:00,19.05,19.12,19.05,19.12,85200.0,16.5371,16.5979,16.5371,16.5979,85200.0
2012-05-22 11:00:00,19.12,19.12,19.04,19.1,76300.0,16.5979,16.5979,16.5284,16.5805,76300.0
2012-05-22 11:30:00,19.1,19.14,19.02,19.02,92800.0,16.5805,16.6152,16.5111,16.5111,92800.0
2012-05-22 12:00:00,19.02,19.03,18.95,18.95,40200.0,16.5111,16.5198,16.4503,16.4503,40200.0
2012-05-22 12:30:00,18.95,18.98,18.9,18.91,186200.0,16.4503,16.4763,16.4069,16.4156,186200.0
2012-05-22 13:00:00,18.91,18.92,18.86,18.86,155700.0,16.4156,16.4243,16.3722,16.3722,155700.0
2012-05-22 13:30:00,18.86,18.9,18.82,18.83,196600.0,16.3722,16.4069,16.3375,16.3461,196600.0
2012-05-22 14:00:00,18.84,18.89,18.78,18.79,194100.0,16.3548,16.3982,16.3027,16.3114,194100.0
2012-05-22 14:30:00,18.79,18.86,18.76,18.84,167500.0,16.3114,16.3722,16.2854,16.3548,167500.0
2012-05-22 15:00:00,18.85,18.86,18.78,18.79,171900.0,16.3635,16.3722,16.3027,16.3114,171900.0
2012-05-22 15:30:00,18.77,18.78,18.68,18.78,548000.0,16.294,16.3027,16.2159,16.3027,548000.0
2012-05-23 09:30:00,18.69,18.89,18.6,18.89,138600.0,16.2246,16.3982,16.1465,16.3982,138600.0
2012-05-23 10:00:00,18.89,18.9,18.77,18.79,119700.0,16.3982,16.4069,16.294,16.3114,119700.0
2012-05-23 10:30:00,18.79,18.82,18.71,18.79,154100.0,16.3114,16.3375,16.242,16.3114,154100.0
2012-05-23 11:00:00,18.79,18.86,18.77,18.85,111200.0,16.3114,16.3722,16.294,16.3635,111200.0
2012-05-23 11:30:00,18.85,18.88,18.83,18.84,106200.0,16.3635,16.3895,16.3461,16.3548,106200.0
2012-05-23 12:00:00,18.84,18.84,18.73,18.74,72000.0,16.3548,16.3548,16.2593,16.268,72000.0
2012-05-23 12:30:00,18.73,18.8,18.73,18.75,63000.0,16.2593,16.3201,16.2593,16.2767,63000.0
2012-05-23 13:00:00,18.75,18.83,18.74,18.83,75500.0,16.2767,16.3461,16.268,16.3461,75500.0
2012-05-23 13:30:00,18.82,18.87,18.8,18.86,100900.0,16.3375,16.3809,16.3201,16.3722,100900.0
2012-05-23 14:00:00,18.86,18.88,18.8,18.83,120700.0,16.3722,16.3895,16.3201,16.3461,120700.0
2012-05-23 14:30:00,18.83,18.94,18.81,18.94,141000.0,16.3461,16.4416,16.3288,16.4416,141000.0
2012-05-23 15:00:00,18.94,18.95,18.87,18.92,160900.0,16.4416,16.4503,16.3809,16.4243,160900.0
2012-05-23 15:30:00,18.92,19.04,18.91,19.0,326400.0,16.4243,16.5284,16.4156,16.4937,326400.0
2012-05-24 09:30:00,19.01,19.06,18.96,19.02,62500.0,16.5024,16.5458,16.459,16.5111,62500.0
2012-05-24 10:00:00,19.02,19.09,18.99,19.06,232100.0,16.5111,16.5718,16.485,16.5458,232100.0
2012-05-24 10:30:00,19.05,19.11,19.01,19.08,117700.0,16.5371,16.5892,16.5024,16.5632,117700.0
2012-05-24 11:00:00,19.07,19.17,19.06,19.13,66100.0,16.5545,16.6413,16.5458,16.6066,66100.0
2012-05-24 11:30:00,19.13,19.15,19.06,19.14,67300.0,16.6066,16.6239,16.5458,16.6152,67300.0
2012-05-24 12:00:00,19.13,19.14,19.01,19.02,55500.0,16.6066,16.6152,16.5024,16.5111,55500.0
2012-05-24 12:30:00,19.02,19.07,19.01,19.03,52800.0,16.5111,16.5545,16.5024,16.5198,52800.0
2012-05-24 13:00:00,19.02,19.07,18.98,18.98,53600.0,16.5111,16.5545,16.4763,16.4763,53600.0
2012-05-24 13:30:00,18.97,19.01,18.93,18.93,57800.0,16.4677,16.5024,16.4329,16.4329,57800.0
2012-05-24 14:00:00,18.92,19.05,18.91,19.05,162700.0,16.4243,16.5371,16.4156,16.5371,162700.0
2012-05-24 14:30:00,19.04,19.11,19.0,19.05,88500.0,16.5284,16.5892,16.4937,16.5371,88500.0
2012-05-24 15:00:00,19.05,19.12,19.03,19.1,128400.0,16.5371,16.5979,16.5198,16.5805,128400.0
2012-05-24 15:30:00,19.11,19.18,19.09,19.16,191600.0,16.5892,16.65,16.5718,16.6326,191600.0
2012-05-25 09:30:00,19.19,19.4,19.18,19.4,89900.0,16.6586,16.8409,16.65,16.8409,89900.0
2012-05-25 10:00:00,19.4,19.5,19.35,19.49,92400.0,16.8409,16.9278,16.7975,16.9191,92400.0
2012-05-25 10:30:00,19.49,19.5,19.34,19.41,117100.0,16.9191,16.9278,16.7889,16.8496,117100.0
2012-05-25 11:00:00,19.42,19.49,19.42,19.46,202100.0,16.8583,16.9191,16.8583,16.893,202100.0
2012-05-25 11:30:00,19.46,19.5,19.42,19.5,59100.0,16.893,16.9278,16.8583,16.9278,59100.0
2012-05-25 12:00:00,19.49,19.5,19.38,19.38,74200.0,16.9191,16.9278,16.8236,16.8236,74200.0
2012-05-25 12:30:00,19.37,19.38,19.31,19.37,164000.0,16.8149,16.8236,16.7628,16.8149,164000.0
2012-05-25 13:00:00,19.37,19.4,19.36,19.38,60500.0,16.8149,16.8409,16.8062,16.8236,60500.0
2012-05-25 13:30:00,19.39,19.41,19.38,19.39,46400.0,16.8323,16.8496,16.8236,16.8323,46400.0
2012-05-25 14:00:00,19.39,19.4,19.32,19.4,93700.0,16.8323,16.8409,16.7715,16.8409,93700.0
2012-05-25 14:30:00,19.39,19.4,19.36,19.38,67000.0,16.8323,16.8409,16.8062,16.8236,67000.0
2012-05-25 15:00:00,19.38,19.41,19.3,19.31,90800.0,16.8236,16.8496,16.7541,16.7628,90800.0
2012-05-25 15:30:00,19.31,19.37,19.31,19.35,238100.0,16.7628,16.8149,16.7628,16.7975,238100.0
2012-05-29 09:30:00,19.36,19.52,19.35,19.46,107800.0,16.8062,16.9451,16.7975,16.893,107800.0
2012-05-29 10:00:00,19.45,19.56,19.42,19.53,65700.0,16.8843,16.9798,16.8583,16.9538,65700.0
2012-05-29 10:30:00,19.53,19.54,19.46,19.48,60600.0,16.9538,16.9625,16.893,16.9104,60600.0
2012-05-29 11:00:00,19.48,19.5,19.41,19.46,92000.0,16.9104,16.9278,16.8496,16.893,92000.0
2012-05-29 11:30:00,19.46,19.47,19.39,19.43,82200.0,16.893,16.9017,16.8323,16.867,82200.0
2012-05-29 12:00:00,19.42,19.43,19.36,19.42,92600.0,16.8583,16.867,16.8062,16.8583,92600.0
2012-05-29 12:30:00,19.42,19.43,19.37,19.4,77300.0,16.8583,16.867,16.8149,16.8409,77300.0
2012-05-29 13:00:00,19.41,19.45,19.38,19.42,62800.0,16.8496,16.8843,16.8236,16.8583,62800.0
2012-05-29 13:30:00,19.42,19.43,19.39,19.39,46900.0,16.8583,16.867,16.8323,16.8323,46900.0
2012-05-29 14:00:00,19.39,19.42,19.36,19.41,105100.0,16.8323,16.8583,16.8062,16.8496,105100.0
2012-05-29 14:30:00,19.42,19.46,19.41,19.46,44100.0,16.8583,16.893,16.8496,16.893,44100.0
2012-05-29 15:00:00,19.46,19.49,19.43,19.45,62200.0,16.893,16.9191,16.867,16.8843,62200.0
2012-05-29 15:30:00,19.45,19.53,19.43,19.51,185000.0,16.8843,16.9538,16.867,16.9364,185000.0
2012-05-30 09:30:00,19.37,19.45,19.32,19.39,114500.0,16.8149,16.8843,16.7715,16.8323,114500.0
2012-05-30 10:00:00,19.39,19.48,19.33,19.47,150000.0,16.8323,16.9104,16.7802,16.9017,150000.0
2012-05-30 10:30:00,19.46,19.47,19.35,19.39,74100.0,16.893,16.9017,16.7975,16.8323,74100.0
2012-05-30 11:00:00,19.38,19.45,19.38,19.4,178800.0,16.8236,16.8843,16.8236,16.8409,178800.0
2012-05-30 11:30:00,19.41,19.47,19.4,19.45,124800.0,16.8496,16.9017,16.8409,16.8843,124800.0
2012-05-30 12:00:00,19.44,19.45,19.41,19.41,52200.0,16.8757,16.8843,16.8496,16.8496,52200.0
2012-05-30 12:30:00,19.41,19.45,19.41,19.45,44300.0,16.8496,16.8843,16.8496,16.8843,44300.0
2012-05-30 13:00:00,19.45,19.46,19.39,19.42,60500.0,16.8843,16.893,16.8323,16.8583,60500.0
2012-05-30 13:30:00,19.42,19.46,19.4,19.4,92800.0,16.8583,16.893,16.8409,16.8409,92800.0
2012-05-30 14:00:00,19.41,19.43,19.37,19.37,124200.0,16.8496,16.867,16.8149,16.8149,124200.0
2012-05-30 14:30:00,19.37,19.38,19.35,19.36,74200.0,16.8149,16.8236,16.7975,16.8062,74200.0
2012-05-30 15:00:00,19.35,19.37,19.32,19.37,270700.0,16.7975,16.8149,16.7715,16.8149,270700.0
2012-05-30 15:30:00,19.37,19.38,19.33,19.35,239900.0,16.8149,16.8236,16.7802,16.7975,239900.0
2012-05-31 09:30:00,19.33,19.36,19.22,19.26,164000.0,16.7802,16.8062,16.6847,16.7194,164000.0
2012-05-31 10:00:00,19.27,19.31,19.15,19.2,89800.0,16.7281,16.7628,16.6239,16.6673,89800.0
2012-05-31 10:30:00,19.2,19.22,19.11,19.16,124100.0,16.6673,16.6847,16.5892,16.6326,124100.0
2012-05-31 11:00:00,19.16,19.2,19.09,19.18,183400.0,16.6326,16.6673,16.5718,16.65,183400.0
2012-05-31 11:30:00,19.18,19.27,19.14,19.15,113400.0,16.65,16.7281,16.6152,16.6239,113400.0
2012-05-31 12:00:00,19.14,19.25,19.12,19.22,128600.0,16.6152,16.7107,16.5979,16.6847,128600.0
2012-05-31 12:30:00,19.22,19.25,19.16,19.21,86100.0,16.6847,16.7107,16.6326,16.676,86100.0
2012-05-31 13:00:00,19.21,19.3,19.2,19.2,59100.0,16.676,16.7541,16.6673,16.6673,59100.0
2012-05-31 13:30:00,19.21,19.22,19.14,19.15,69500.0,16.676,16.6847,16.6152,16.6239,69500.0
2012-05-31 14:00:00,19.15,19.24,19.14,19.22,71400.0,16.6239,16.702,16.6152,16.6847,71400.0
2012-05-31 14:30:00,19.21,19.28,19.19,19.27,94900.0,16.676,16.7368,16.6586,16.7281,94900.0
2012-05-31 15:00:00,19.27,19.36,19.24,19.36,108000.0,16.7281,16.8062,16.702,16.8062,108000.0
2012-05-31 15:30:00,19.36,19.36,19.26,19.27,494300.0,16.8062,16.8062,16.7194,16.7281,494300.0
2012-06-01 09:30:00,18.98,19.01,18.95,18.99,120500.0,16.4763,16.5024,16.4503,16.485,120500.0
2012-06-01 10:00:00,18.99,19.02,18.86,18.86,147900.0,16.485,16.5111,16.3722,16.3722,147900.0
2012-06-01 10:30:00,18.86,18.86,18.77,18.77,99900.0,16.3722,16.3722,16.294,16.294,99900.0
2012-06-01 11:00:00,18.77,18.82,18.74,18.8,89500.0,16.294,16.3375,16.268,16.3201,89500.0
2012-06-01 11:30:00,18.79,18.85,18.77,18.78,103500.0,16.3114,16.3635,16.294,16.3027,103500.0
2012-06-01 12:00:00,18.79,18.81,18.74,18.74,79300.0,16.3114,16.3288,16.268,16.268,79300.0
2012-06-01 12:30:00,18.74,18.8,18.73,18.77,85700.0,16.268,16.3201,16.2593,16.294,85700.0
2012-06-01 13:00:00,18.77,18.86,18.76,18.79,52900.0,16.294,16.3722,16.2854,16.3114,52900.0
2012-06-01 13:30:00,18.79,18.8,18.73,18.75,125300.0,16.3114,16.3201,16.2593,16.2767,125300.0
2012-06-01 14:00:00,18.75,18.78,18.71,18.75,94000.0,16.2767,16.3027,16.242,16.2767,94000.0
2012-06-01 14:30:00,18.75,18.77,18.68,18.69,171200.0,16.2767,16.294,16.2159,16.2246,171200.0
2012-06-01 15:00:00,18.7,18.75,18.67,18.67,297900.0,16.2333,16.2767,16.2072,16.2072,297900.0
2012-06-01 15:30:00,18.66,18.77,18.66,18.75,362500.0,16.1986,16.294,16.1986,16.2767,362500.0
2012-06-04 09:30:00,18.77,18.86,18.72,18.77,98200.0,16.294,16.3722,16.2506,16.294,98200.0
2012-06-04 10:00:00,18.77,18.77,18.69,18.71,66100.0,16.294,16.294,16.2246,16.242,66100.0
2012-06-04 10:30:00,18.71,18.74,18.66,18.72,84200.0,16.242,16.268,16.1986,16.2506,84200.0
2012-06-04 11:00:00,18.72,18.74,18.62,18.62,54800.0,16.2506,16.268,16.1638,16.1638,54800.0
2012-06-04 11:30:00,18.62,18.69,18.62,18.64,131200.0,16.1638,16.2246,16.1638,16.1812,131200.0
2012-06-04 12:00:00,18.63,18.64,18.53,18.53,54300.0,16.1725,16.1812,16.0857,16.0857,54300.0
2012-06-04 12:30:00,18.53,18.56,18.52,18.53,54600.0,16.0857,16.1117,16.077,16.0857,54600.0
2012-06-04 13:00:00,18.53,18.57,18.5,18.5,85300.0,16.0857,16.1204,16.0597,16.0597,85300.0
2012-06-04 13:30:00,18.5,18.6,18.5,18.58,65400.0,16.0597,16.1465,16.0597,16.1291,65400.0
2012-06-04 14:00:00,18.58,18.64,18.55,18.63,89600.0,16.1291,16.1812,16.1031,16.1725,89600.0
2012-06-04 14:30:00,18.63,18.71,18.62,18.65,76900.0,16.1725,16.242,16.1638,16.1899,76900.0
2012-06-04 15:00:00,18.65,18.67,18.63,18.66,83900.0,16.1899,16.2072,16.1725,16.1986,83900.0
2012-06-04 15:30:00,18.67,18.7,18.61,18.69,201300.0,16.2072,16.2333,16.1552,16.2246,201300.0
2012-06-05 09:30:00,18.6,18.81,18.59,18.8,76400.0,16.1465,16.3288,16.1378,16.3201,76400.0
2012-06-05 10:00:00,18.81,18.92,18.8,18.9,94200.0,16.3288,16.4243,16.3201,16.4069,94200.0
2012-06-05 10:30:00,18.91,18.91,18.88,18.88,91600.0,16.4156,16.4156,16.3895,16.3895,91600.0
2012-06-05 11:00:00,18.89,18.95,18.88,18.94,82000.0,16.3982,16.4503,16.3895,16.4416,82000.0
2012-06-05 11:30:00,18.94,18.96,18.89,18.89,92400.0,16.4416,16.459,16.3982,16.3982,92400.0
2012-06-05 12:00:00,18.9,18.94,18.89,18.91,92900.0,16.4069,16.4416,16.3982,16.4156,92900.0
2012-06-05 12:30:00,18.91,18.97,18.91,18.96,85000.0,16.4156,16.4677,16.4156,16.459,85000.0
2012-06-05 13:00:00,18.96,18.97,18.94,18.96,62900.0,16.459,16.4677,16.4416,16.459,62900.0
2012-06-05 13:30:00,18.96,19.02,18.96,19.01,76300.0,16.459,16.5111,16.459,16.5024,76300.0
2012-06-05 14:00:00,19.01,19.06,19.01,19.05,102700.0,16.5024,16.5458,16.5024,16.5371,102700.0
2012-06-05 14:30:00,19.05,19.11,19.05,19.1,86300.0,16.5371,16.5892,16.5371,16.5805,86300.0
2012-06-05 15:00:00,19.1,19.15,19.1,19.14,191400.0,16.5805,16.6239,16.5805,16.6152,191400.0
2012-06-05 15:30:00,19.15,19.17,19.13,19.14,340300.0,16.6239,16.6413,16.6066,16.6152,340300.0
2012-06-06 09:30:00,19.23,19.37,19.21,19.3,81200.0,16.6934,16.8149,16.676,16.7541,81200.0
2012-06-06 10:00:00,19.3,19.31,19.25,19.29,117900.0,16.7541,16.7628,16.7107,16.7455,117900.0
2012-06-06 10:30:00,19.29,19.35,19.27,19.29,111300.0,16.7455,16.7975,16.7281,16.7455,111300.0
2012-06-06 11:00:00,19.31,19.42,19.3,19.41,126800.0,16.7628,16.8583,16.7541,16.8496,126800.0
2012-06-06 11:30:00,19.41,19.42,19.34,19.34,112700.0,16.8496,16.8583,16.7889,16.7889,112700.0
2012-06-06 12:00:00,19.35,19.44,19.35,19.43,73200.0,16.7975,16.8757,16.7975,16.867,73200.0
2012-06-06 12:30:00,19.44,19.51,19.43,19.5,43000.0,16.8757,16.9364,16.867,16.9278,43000.0
2012-06-06 13:00:00,19.5,19.53,19.47,19.52,64400.0,16.9278,16.9538,16.9017,16.9451,64400.0
2012-06-06 13:30:00,19.52,19.53,19.49,19.49,32400.0,16.9451,16.9538,16.9191,16.9191,32400.0
2012-06-06 14:00:00,19.5,19.53,19.41,19.46,88900.0,16.9278,16.9538,16.8496,16.893,88900.0
2012-06-06 14:30:00,19.46,19.55,19.46,19.52,59800.0,16.893,16.9712,16.893,16.9451,59800.0
2012-06-06 15:00:00,19.52,19.54,19.48,19.48,108200.0,16.9451,16.9625,16.9104,16.9104,108200.0
2012-06-06 15:30:00,19.48,19.51,19.44,19.49,542300.0,16.9104,16.9364,16.8757,16.9191,542300.0
2012-06-07 09:30:00,19.68,19.7,19.43,19.44,133000.0,17.084,17.1014,16.867,16.8757,133000.0
2012-06-07 10:00:00,19.44,19.44,19.27,19.32,149600.0,16.8757,16.8757,16.7281,16.7715,149600.0
2012-06-07 10:30:00,19.31,19.34,19.26,19.34,151200.0,16.7628,16.7889,16.7194,16.7889,151200.0
2012-06-07 11:00:00,19.33,19.37,19.32,19.32,193600.0,16.7802,16.8149,16.7715,16.7715,193600.0
2012-06-07 11:30:00,19.31,19.31,19.26,19.28,86800.0,16.7628,16.7628,16.7194,16.7368,86800.0
2012-06-07 12:00:00,19.27,19.32,19.27,19.27,90900.0,16.7281,16.7715,16.7281,16.7281,90900.0
2012-06-07 12:30:00,19.27,19.27,19.19,19.19,71800.0,16.7281,16.7281,16.6586,16.6586,71800.0
2012-06-07 13:00:00,19.19,19.3,19.18,19.3,71800.0,16.6586,16.7541,16.65,16.7541,71800.0
2012-06-07 13:30:00,19.3,19.31,19.23,19.24,93100.0,16.7541,16.7628,16.6934,16.702,93100.0
2012-06-07 14:00:00,19.24,19.26,19.23,19.24,85700.0,16.702,16.7194,16.6934,16.702,85700.0
2012-06-07 14:30:00,19.24,19.25,19.21,19.21,64700.0,16.702,16.7107,16.676,16.676,64700.0
2012-06-07 15:00:00,19.21,19.22,19.16,19.16,130300.0,16.676,16.6847,16.6326,16.6326,130300.0
2012-06-07 15:30:00,19.17,19.17,19.09,19.12,316500.0,16.6413,16.6413,16.5718,16.5979,316500.0
2012-06-08 09:30:00,19.1,19.14,19.0,19.09,192200.0,16.5805,16.6152,16.4937,16.5718,192200.0
2012-06-08 10:00:00,19.09,19.25,19.05,19.25,121800.0,16.5718,16.7107,16.5371,16.7107,121800.0
2012-06-08 10:30:00,19.24,19.3,19.23,19.26,79800.0,16.702,16.7541,16.6934,16.7194,79800.0
2012-06-08 11:00:00,19.27,19.28,19.19,19.19,59400.0,16.7281,16.7368,16.6586,16.6586,59400.0
2012-06-08 11:30:00,19.19,19.23,19.16,19.16,82200.0,16.6586,16.6934,16.6326,16.6326,82200.0
2012-06-08 12:00:00,19.16,19.22,19.15,19.21,60100.0,16.6326,16.6847,16.6239,16.676,60100.0
2012-06-08 12:30:00,19.21,19.28,19.2,19.28,113000.0,16.676,16.7368,16.6673,16.7368,113000.0
2012-06-08 13:00:00,19.27,19.33,19.26,19.26,68800.0,16.7281,16.7802,16.7194,16.7194,68800.0
2012-06-08 13:30:00,19.26,19.27,19.22,19.22,55500.0,16.7194,16.7281,16.6847,16.6847,55500.0
2012-06-08 14:00:00,19.22,19.25,19.19,19.19,75200.0,16.6847,16.7107,16.6586,16.6586,75200.0
2012-06-08 14:30:00,19.19,19.26,19.15,19.15,139800.0,16.6586,16.7194,16.6239,16.6239,139800.0
2012-06-08 15:00:00,19.15,19.19,19.12,19.14,145600.0,16.6239,16.6586,16.5979,16.6152,145600.0
2012-06-08 15:30:00,19.14,19.18,19.12,19.14,358300.0,16.6152,16.65,16.5979,16.6152,358300.0
2012-06-11 09:30:00,19.29,19.38,19.15,19.16,87100.0,16.7455,16.8236,16.6239,16.6326,87100.0
2012-06-11 10:00:00,19.16,19.18,19.09,19.16,146200.0,16.6326,16.65,16.5718,16.6326,146200.0
2012-06-11 10:30:00,19.16,19.22,19.11,19.12,104700.0,16.6326,16.6847,16.5892,16.5979,104700.0
2012-06-11 11:00:00,19.13,19.13,19.07,19.11,71700.0,16.6066,16.6066,16.5545,16.5892,71700.0
2012-06-11 11:30:00,19.11,19.12,19.05,19.09,159900.0,16.5892,16.5979,16.5371,16.5718,159900.0
2012-06-11 12:00:00,19.09,19.15,19.03,19.03,187800.0,16.5718,16.6239,16.5198,16.5198,187800.0
2012-06-11 12:30:00,19.04,19.06,19.03,19.05,86700.0,16.5284,16.5458,16.5198,16.5371,86700.0
2012-06-11 13:00:00,19.05,19.09,19.04,19.08,57100.0,16.5371,16.5718,16.5284,16.5632,57100.0
2012-06-11 13:30:00,19.07,19.08,19.05,19.06,140900.0,16.5545,16.5632,16.5371,16.5458,140900.0
2012-06-11 14:00:00,19.05,19.05,18.95,18.95,121000.0,16.5371,16.5371,16.4503,16.4503,121000.0
2012-06-11 14:30:00,18.96,18.99,18.96,18.97,70100.0,16.459,16.485,16.459,16.4677,70100.0
2012-06-11 15:00:00,18.96,18.98,18.84,18.88,321500.0,16.459,16.4763,16.3548,16.3895,321500.0
2012-06-11 15:30:00,18.88,18.93,18.69,18.71,585100.0,16.3895,16.4329,16.2246,16.242,585100.0
2012-06-12 09:30:00,18.79,18.94,18.76,18.82,230200.0,16.3114,16.4416,16.2854,16.3375,230200.0
2012-06-12 10:00:00,18.83,18.9,18.73,18.76,120900.0,16.3461,16.4069,16.2593,16.2854,120900.0
2012-06-12 10:30:00,18.75,18.84,18.72,18.79,102700.0,16.2767,16.3548,16.2506,16.3114,102700.0
2012-06-12 11:00:00,18.8,18.95,18.79,18.89,121700.0,16.3201,16.4503,16.3114,16.3982,121700.0
2012-06-12 11:30:00,18.9,18.91,18.84,18.86,80200.0,16.4069,16.4156,16.3548,16.3722,80200.0
2012-06-12 12:00:00,18.86,18.89,18.84,18.84,54900.0,16.3722,16.3982,16.3548,16.3548,54900.0
2012-06-12 12:30:00,18.84,18.91,18.83,18.88,48900.0,16.3548,16.4156,16.3461,16.3895,48900.0
2012-06-12 13:00:00,18.88,18.93,18.87,18.87,108900.0,16.3895,16.4329,16.3809,16.3809,108900.0
2012-06-12 13:30:00,18.88,18.9,18.87,18.88,79700.0,16.3895,16.4069,16.3809,16.3895,79700.0
2012-06-12 14:00:00,18.88,18.9,18.87,18.88,79400.0,16.3895,16.4069,16.3809,16.3895,79400.0
2012-06-12 14:30:00,18.89,18.95,18.89,18.93,93600.0,16.3982,16.4503,16.3982,16.4329,93600.0
2012-06-12 15:00:00,18.94,19.0,18.93,18.99,136200.0,16.4416,16.4937,16.4329,16.485,136200.0
2012-06-12 15:30:00,18.98,19.02,18.96,19.01,299900.0,16.4763,16.5111,16.459,16.5024,299900.0
2012-06-13 09:30:00,19.0,19.05,18.89,18.94,188200.0,16.4937,16.5371,16.3982,16.4416,188200.0
2012-06-13 10:00:00,18.94,18.97,18.89,18.93,73600.0,16.4416,16.4677,16.3982,16.4329,73600.0
2012-06-13 10:30:00,18.94,19.02,18.94,19.0,48800.0,16.4416,16.5111,16.4416,16.4937,48800.0
2012-06-13 11:00:00,18.99,19.01,18.95,18.98,46500.0,16.485,16.5024,16.4503,16.4763,46500.0
2012-06-13 11:30:00,18.98,19.05,18.97,19.03,37400.0,16.4763,16.5371,16.4677,16.5198,37400.0
2012-06-13 12:00:00,19.03,19.05,19.0,19.04,43600.0,16.5198,16.5371,16.4937,16.5284,43600.0
2012-06-13 12:30:00,19.04,19.13,19.04,19.11,39400.0,16.5284,16.6066,16.5284,16.5892,39400.0
2012-06-13 13:00:00,19.11,19.16,19.11,19.16,42400.0,16.5892,16.6326,16.5892,16.6326,42400.0
2012-06-13 13:30:00,19.16,19.21,19.15,19.15,156800.0,16.6326,16.676,16.6239,16.6239,156800.0
2012-06-13 14:00:00,19.15,19.17,19.15,19.15,60400.0,16.6239,16.6413,16.6239,16.6239,60400.0
2012-06-13 14:30:00,19.15,19.18,19.13,19.18,123000.0,16.6239,16.65,16.6066,16.65,123000.0
2012-06-13 15:00:00,19.18,19.2,19.1,19.11,183700.0,16.65,16.6673,16.5805,16.5892,183700.0
2012-06-13 15:30:00,19.12,19.12,19.04,19.1,389000.0,16.5979,16.5979,16.5284,16.5805,389000.0
2012-06-14 09:30:00,19.15,19.29,19.12,19.25,244300.0,16.6239,16.7455,16.5979,16.7107,244300.0
2012-06-14 10:00:00,19.26,19.32,19.21,19.32,141100.0,16.7194,16.7715,16.676,16.7715,141100.0
2012-06-14 10:30:00,19.32,19.4,19.27,19.4,48500.0,16.7715,16.8409,16.7281,16.8409,48500.0
2012-06-14 11:00:00,19.39,19.46,19.39,19.46,110900.0,16.8323,16.893,16.8323,16.893,110900.0
2012-06-14 11:30:00,19.46,19.46,19.43,19.45,104200.0,16.893,16.893,16.867,16.8843,104200.0
2012-06-14 12:00:00,19.45,19.46,19.41,19.46,61100.0,16.8843,16.893,16.8496,16.893,61100.0
2012-06-14 12:30:00,19.45,19.49,19.42,19.45,45000.0,16.8843,16.9191,16.8583,16.8843,45000.0
2012-06-14 13:00:00,19.45,19.54,19.45,19.51,92900.0,16.8843,16.9625,16.8843,16.9364,92900.0
2012-06-14 13:30:00,19.51,19.61,19.51,19.56,66500.0,16.9364,17.0232,16.9364,16.9798,66500.0
2012-06-14 14:00:00,19.56,19.56,19.51,19.52,107200.0,16.9798,16.9798,16.9364,16.9451,107200.0
2012-06-14 14:30:00,19.52,19.52,19.46,19.47,54300.0,16.9451,16.9451,16.893,16.9017,54300.0
2012-06-14 15:00:00,19.47,19.61,19.44,19.53,215100.0,16.9017,17.0232,16.8757,16.9538,215100.0
2012-06-14 15:30:00,19.52,19.61,19.52,19.58,297800.0,16.9451,17.0232,16.9451,16.9972,297800.0
2012-06-15 09:30:00,19.66,19.69,19.55,19.65,334900.0,17.0666,17.0927,16.9712,17.058,334900.0
2012-06-15 10:00:00,19.66,19.68,19.61,19.65,75000.0,17.0666,17.084,17.0232,17.058,75000.0
2012-06-15 10:30:00,19.64,19.69,19.63,19.66,65400.0,17.0493,17.0927,17.0406,17.0666,65400.0
2012-06-15 11:00:00,19.66,19.74,19.66,19.69,56400.0,17.0666,17.1361,17.0666,17.0927,56400.0
2012-06-15 11:30:00,19.69,19.71,19.59,19.59,105700.0,17.0927,17.1101,17.0059,17.0059,105700.0
2012-06-15 12:00:00,19.6,19.6,19.58,19.6,37000.0,17.0146,17.0146,16.9972,17.0146,37000.0
2012-06-15 12:30:00,19.6,19.6,19.55,19.58,37600.0,17.0146,17.0146,16.9712,16.9972,37600.0
2012-06-15 13:00:00,19.59,19.69,19.58,19.69,45800.0,17.0059,17.0927,16.9972,17.0927,45800.0
2012-06-15 13:30:00,19.69,19.7,19.66,19.68,44600.0,17.0927,17.1014,17.0666,17.084,44600.0
2012-06-15 14:00:00,19.68,19.68,19.66,19.67,71200.0,17.084,17.084,17.0666,17.0753,71200.0
2012-06-15 14:30:00,19.67,19.68,19.64,19.65,75600.0,17.0753,17.084,17.0493,17.058,75600.0
2012-06-15 15:00:00,19.65,19.66,19.63,19.65,99400.0,17.058,17.0666,17.0406,17.058,99400.0
2012-06-15 15:30:00,19.65,19.68,19.62,19.67,384000.0,17.058,17.084,17.0319,17.0753,384000.0
2012-06-18 09:30:00,19.5,19.71,19.46,19.71,118300.0,16.9278,17.1101,16.893,17.1101,118300.0
2012-06-18 10:00:00,19.71,19.77,19.61,19.65,103100.0,17.1101,17.1621,17.0232,17.058,103100.0
2012-06-18 10:30:00,19.64,19.67,19.59,19.64,66600.0,17.0493,17.0753,17.0059,17.0493,66600.0
2012-06-18 11:00:00,19.64,19.64,19.55,19.62,80500.0,17.0493,17.0493,16.9712,17.0319,80500.0
2012-06-18 11:30:00,19.62,19.65,19.59,19.63,71600.0,17.0319,17.058,17.0059,17.0406,71600.0
2012-06-18 12:00:00,19.63,19.63,19.59,19.59,49100.0,17.0406,17.0406,17.0059,17.0059,49100.0
2012-06-18 12:30:00,19.6,19.67,19.58,19.64,53500.0,17.0146,17.0753,16.9972,17.0493,53500.0
2012-06-18 13:00:00,19.65,19.68,19.62,19.68,39000.0,17.058,17.084,17.0319,17.084,39000.0
2012-06-18 13:30:00,19.68,19.71,19.66,19.7,53700.0,17.084,17.1101,17.0666,17.1014,53700.0
2012-06-18 14:00:00,19.7,19.7,19.62,19.63,130000.0,17.1014,17.1014,17.0319,17.0406,130000.0
2012-06-18 14:30:00,19.64,19.67,19.64,19.65,46100.0,17.0493,17.0753,17.0493,17.058,46100.0
2012-06-18 15:00:00,19.64,19.67,19.61,19.66,90900.0,17.0493,17.0753,17.0232,17.0666,90900.0
2012-06-18 15:30:00,19.66,19.69,19.63,19.67,246400.0,17.0666,17.0927,17.0406,17.0753,246400.0
2012-06-19 09:30:00,19.72,19.81,19.68,19.8,147800.0,17.1187,17.1969,17.084,17.1882,147800.0
2012-06-19 10:00:00,19.79,20.03,19.79,20.01,111600.0,17.1795,17.3878,17.1795,17.3705,111600.0
2012-06-19 10:30:00,20.01,20.07,19.98,20.03,78800.0,17.3705,17.4226,17.3444,17.3878,78800.0
2012-06-19 11:00:00,20.03,20.08,19.92,19.93,67700.0,17.3878,17.4312,17.2924,17.301,67700.0
2012-06-19 11:30:00,19.93,19.94,19.86,19.87,55000.0,17.301,17.3097,17.2403,17.2489,55000.0
2012-06-19 12:00:00,19.87,19.92,19.85,19.91,101500.0,17.2489,17.2924,17.2316,17.2837,101500.0
2012-06-19 12:30:00,19.91,19.97,19.91,19.95,98400.0,17.2837,17.3358,17.2837,17.3184,98400.0
2012-06-19 13:00:00,19.96,19.96,19.87,19.88,90300.0,17.3271,17.3271,17.2489,17.2576,90300.0
2012-06-19 13:30:00,19.88,19.96,19.88,19.94,47800.0,17.2576,17.3271,17.2576,17.3097,47800.0
2012-06-19 14:00:00,19.94,19.95,19.92,19.93,38700.0,17.3097,17.3184,17.2924,17.301,38700.0
2012-06-19 14:30:00,19.92,19.93,19.86,19.88,67700.0,17.2924,17.301,17.2403,17.2576,67700.0
2012-06-19 15:00:00,19.87,19.92,19.87,19.92,128700.0,17.2489,17.2924,17.2489,17.2924,128700.0
2012-06-19 15:30:00,19.91,19.93,19.86,19.88,213300.0,17.2837,17.301,17.2403,17.2576,213300.0
2012-06-20 09:30:00,19.85,19.94,19.79,19.86,169600.0,17.2316,17.3097,17.1795,17.2403,169600.0
2012-06-20 10:00:00,19.86,20.01,19.86,19.9,67800.0,17.2403,17.3705,17.2403,17.275,67800.0
2012-06-20 10:30:00,19.89,19.92,19.87,19.87,41500.0,17.2663,17.2924,17.2489,17.2489,41500.0
2012-06-20 11:00:00,19.88,19.9,19.84,19.86,70100.0,17.2576,17.275,17.2229,17.2403,70100.0
2012-06-20 11:30:00,19.85,19.86,19.81,19.82,32000.0,17.2316,17.2403,17.1969,17.2055,32000.0
2012-06-20 12:00:00,19.81,19.84,19.68,19.75,80600.0,17.1969,17.2229,17.084,17.1448,80600.0
2012-06-20 12:30:00,19.76,19.86,19.67,19.84,119000.0,17.1535,17.2403,17.0753,17.2229,119000.0
2012-06-20 13:00:00,19.84,19.95,19.83,19.95,61000.0,17.2229,17.3184,17.2142,17.3184,61000.0
2012-06-20 13:30:00,19.95,19.96,19.9,19.94,70000.0,17.3184,17.3271,17.275,17.3097,70000.0
2012-06-20 14:00:00,19.93,20.0,19.9,19.9,71000.0,17.301,17.3618,17.275,17.275,71000.0
2012-06-20 14:30:00,19.9,19.92,19.79,19.85,82600.0,17.275,17.2924,17.1795,17.2316,82600.0
2012-06-20 15:00:00,19.85,19.85,19.77,19.85,118400.0,17.2316,17.2316,17.1621,17.2316,118400.0
2012-06-20 15:30:00,19.84,19.86,19.78,19.84,163900.0,17.2229,17.2403,17.1708,17.2229,163900.0
2012-06-21 09:30:00,19.97,19.99,19.88,19.9,114500.0,17.3358,17.3531,17.2576,17.275,114500.0
2012-06-21 10:00:00,19.9,19.91,19.75,19.79,114600.0,17.275,17.2837,17.1448,17.1795,114600.0
2012-06-21 10:30:00,19.8,19.8,19.74,19.79,32100.0,17.1882,17.1882,17.1361,17.1795,32100.0
2012-06-21 11:00:00,19.79,19.79,19.66,19.7,63100.0,17.1795,17.1795,17.0666,17.1014,63100.0
2012-06-21 11:30:00,19.71,19.8,19.69,19.8,56300.0,17.1101,17.1882,17.0927,17.1882,56300.0
2012-06-21 12:00:00,19.8,19.81,19.67,19.68,69800.0,17.1882,17.1969,17.0753,17.084,69800.0
2012-06-21 12:30:00,19.68,19.72,19.67,19.69,46600.0,17.084,17.1187,17.0753,17.0927,46600.0
2012-06-21 13:00:00,19.69,19.72,19.63,19.64,47900.0,17.0927,17.1187,17.0406,17.0493,47900.0
2012-06-21 13:30:00,19.63,19.64,19.59,19.59,92500.0,17.0406,17.0493,17.0059,17.0059,92500.0
2012-06-21 14:00:00,19.59,19.6,19.5,19.52,67300.0,17.0059,17.0146,16.9278,16.9451,67300.0
2012-06-21 14:30:00,19.52,19.56,19.51,19.52,77500.0,16.9451,16.9798,16.9364,16.9451,77500.0
2012-06-21 15:00:00,19.52,19.53,19.46,19.51,122100.0,16.9451,16.9538,16.893,16.9364,122100.0
2012-06-21 15:30:00,19.52,19.56,19.46,19.5,339500.0,16.9451,16.9798,16.893,16.9278,339500.0
2012-06-22 09:30:00,19.55,19.67,19.52,19.55,51400.0,16.9712,17.0753,16.9451,16.9712,51400.0
2012-06-22 10:00:00,19.54,19.55,19.37,19.37,43700.0,16.9625,16.9712,16.8149,16.8149,43700.0
2012-06-22 10:30:00,19.37,19.44,19.34,19.4,52500.0,16.8149,16.8757,16.7889,16.8409,52500.0
2012-06-22 11:00:00,19.4,19.42,19.34,19.34,41400.0,16.8409,16.8583,16.7889,16.7889,41400.0
2012-06-22 11:30:00,19.34,19.38,19.33,19.35,37200.0,16.7889,16.8236,16.7802,16.7975,37200.0
2012-06-22 12:00:00,19.35,19.35,19.29,19.31,66000.0,16.7975,16.7975,16.7455,16.7628,66000.0
2012-06-22 12:30:00,19.3,19.33,19.28,19.29,148100.0,16.7541,16.7802,16.7368,16.7455,148100.0
2012-06-22 13:00:00,19.3,19.36,19.29,19.34,119800.0,16.7541,16.8062,16.7455,16.7889,119800.0
2012-06-22 13:30:00,19.34,19.37,19.33,19.34,35800.0,16.7889,16.8149,16.7802,16.7889,35800.0
2012-06-22 14:00:00,19.34,19.45,19.33,19.43,111400.0,16.7889,16.8843,16.7802,16.867,111400.0
2012-06-22 14:30:00,19.42,19.55,19.42,19.55,90700.0,16.8583,16.9712,16.8583,16.9712,90700.0
2012-06-22 15:00:00,19.54,19.55,19.4,19.42,141200.0,16.9625,16.9712,16.8409,16.8583,141200.0
2012-06-22 15:30:00,19.42,19.5,19.36,19.37,492600.0,16.8583,16.9278,16.8062,16.8149,492600.0
2012-06-25 09:30:00,20.31,21.03,20.31,20.81,1930400.0,17.6309,18.2559,17.6309,18.065,1930400.0
2012-06-25 10:00:00,20.82,21.45,20.63,21.4,2011600.0,18.0736,18.6205,17.9087,18.5771,2011600.0
2012-06-25 10:30:00,21.41,22.08,21.24,22.03,2947800.0,18.5858,19.1674,18.4382,19.124,2947800.0
2012-06-25 11:00:00,22.0,22.1,21.64,21.81,1868200.0,19.098,19.1848,18.7855,18.933,1868200.0
2012-06-25 11:30:00,21.81,22.06,21.7,22.06,1238800.0,18.933,19.1501,18.8376,19.1501,1238800.0
2012-06-25 12:00:00,22.05,22.21,21.75,21.84,799200.0,19.1414,19.2803,18.881,18.9591,799200.0
2012-06-25 12:30:00,21.83,21.96,21.82,21.92,290700.0,18.9504,19.0633,18.9417,19.0285,290700.0
2012-06-25 13:00:00,21.92,21.97,21.82,21.82,309000.0,19.0285,19.0719,18.9417,18.9417,309000.0
2012-06-25 13:30:00,21.82,21.82,21.55,21.59,670100.0,18.9417,18.9417,18.7073,18.7421,670100.0
2012-06-25 14:00:00,21.6,21.66,21.46,21.48,471800.0,18.7507,18.8028,18.6292,18.6466,471800.0
2012-06-25 14:30:00,21.48,21.6,21.34,21.49,734800.0,18.6466,18.7507,18.525,18.6553,734800.0
2012-06-25 15:00:00,21.49,21.95,21.48,21.9,846500.0,18.6553,19.0546,18.6466,19.0112,846500.0
2012-06-25 15:30:00,21.89,22.01,21.82,21.86,1883100.0,19.0025,19.1067,18.9417,18.9764,1883100.0
2012-06-26 09:30:00,21.86,22.07,21.76,21.93,691200.0,18.9764,19.1587,18.8896,19.0372,691200.0
2012-06-26 10:00:00,21.93,21.94,21.63,21.86,569400.0,19.0372,19.0459,18.7768,18.9764,569400.0
2012-06-26 10:30:00,21.86,22.07,21.82,22.03,543600.0,18.9764,19.1587,18.9417,19.124,543600.0
2012-06-26 11:00:00,22.02,22.49,22.0,22.4,771100.0,19.1153,19.5233,19.098,19.4452,771100.0
2012-06-26 11:30:00,22.4,22.54,22.3,22.44,426800.0,19.4452,19.5667,19.3584,19.4799,426800.0
2012-06-26 12:00:00,22.44,22.44,22.28,22.35,255800.0,19.4799,19.4799,19.341,19.4018,255800.0
2012-06-26 12:30:00,22.35,22.39,22.27,22.35,219600.0,19.4018,19.4365,19.3324,19.4018,219600.0
2012-06-26 13:00:00,22.36,22.37,22.25,22.31,168200.0,19.4105,19.4192,19.315,19.3671,168200.0
2012-06-26 13:30:00,22.31,22.31,22.15,22.22,169400.0,19.3671,19.3671,19.2282,19.289,169400.0
2012-06-26 14:00:00,22.22,22.25,22.15,22.15,139100.0,19.289,19.315,19.2282,19.2282,139100.0
2012-06-26 14:30:00,22.15,22.31,22.1,22.3,326800.0,19.2282,19.3671,19.1848,19.3584,326800.0
2012-06-26 15:00:00,22.29,22.32,22.24,22.28,333200.0,19.3497,19.3758,19.3063,19.341,333200.0
2012-06-26 15:30:00,22.28,22.34,22.19,22.19,812500.0,19.341,19.3931,19.2629,19.2629,812500.0
2012-06-27 09:30:00,22.19,22.23,21.72,22.01,502300.0,19.2629,19.2976,18.8549,19.1067,502300.0
2012-06-27 10:00:00,22.01,22.17,21.95,22.07,487100.0,19.1067,19.2456,19.0546,19.1587,487100.0
2012-06-27 10:30:00,22.07,22.09,21.86,21.92,230700.0,19.1587,19.1761,18.9764,19.0285,230700.0
2012-06-27 11:00:00,21.93,22.0,21.9,22.0,205600.0,19.0372,19.098,19.0112,19.098,205600.0
2012-06-27 11:30:00,22.0,22.07,21.97,22.0,147400.0,19.098,19.1587,19.0719,19.098,147400.0
2012-06-27 12:00:00,22.0,22.05,21.98,22.0,90000.0,19.098,19.1414,19.0806,19.098,90000.0
2012-06-27 12:30:00,22.0,22.01,21.86,21.89,191200.0,19.098,19.1067,18.9764,19.0025,191200.0
2012-06-27 13:00:00,21.89,21.95,21.89,21.94,163800.0,19.0025,19.0546,19.0025,19.0459,163800.0
2012-06-27 13:30:00,21.94,21.97,21.92,21.95,150700.0,19.0459,19.0719,19.0285,19.0546,150700.0
2012-06-27 14:00:00,21.95,21.95,21.8,21.82,189400.0,19.0546,19.0546,18.9244,18.9417,189400.0
2012-06-27 14:30:00,21.82,21.85,21.77,21.82,220400.0,18.9417,18.9678,18.8983,18.9417,220400.0
2012-06-27 15:00:00,21.82,21.84,21.76,21.81,316500.0,18.9417,18.9591,18.8896,18.933,316500.0
2012-06-27 15:30:00,21.81,21.82,21.72,21.75,931800.0,18.933,18.9417,18.8549,18.881,931800.0
2012-06-28 09:30:00,21.81,21.81,21.65,21.69,156300.0,18.933,18.933,18.7941,18.8289,156300.0
2012-06-28 10:00:00,21.7,21.8,21.63,21.75,208900.0,18.8376,18.9244,18.7768,18.881,208900.0
2012-06-28 10:30:00,21.75,21.75,21.51,21.63,242000.0,18.881,18.881,18.6726,18.7768,242000.0
2012-06-28 11:00:00,21.63,21.66,21.55,21.63,301700.0,18.7768,18.8028,18.7073,18.7768,301700.0
2012-06-28 11:30:00,21.63,21.65,21.6,21.62,162300.0,18.7768,18.7941,18.7507,18.7681,162300.0
2012-06-28 12:00:00,21.63,21.63,21.54,21.54,107600.0,18.7768,18.7768,18.6987,18.6987,107600.0
2012-06-28 12:30:00,21.55,21.56,21.4,21.47,469700.0,18.7073,18.716,18.5771,18.6379,469700.0
2012-06-28 13:00:00,21.49,21.58,21.45,21.53,400700.0,18.6553,18.7334,18.6205,18.69,400700.0
2012-06-28 13:30:00,21.53,21.56,21.5,21.53,231300.0,18.69,18.716,18.6639,18.69,231300.0
2012-06-28 14:00:00,21.53,21.54,21.37,21.46,277700.0,18.69,18.6987,18.5511,18.6292,277700.0
2012-06-28 14:30:00,21.46,22.04,21.44,21.86,1324200.0,18.6292,19.1327,18.6118,18.9764,1324200.0
2012-06-28 15:00:00,21.86,21.88,21.7,21.79,467300.0,18.9764,18.9938,18.8376,18.9157,467300.0
2012-06-28 15:30:00,21.78,21.88,21.75,21.76,962100.0,18.907,18.9938,18.881,18.8896,962100.0
2012-06-29 09:30:00,26.05,26.92,25.4,26.08,2696200.0,22.6137,23.369,22.0495,22.6398,2696200.0
2012-06-29 10:00:00,26.08,26.6,25.5,26.45,1273100.0,22.6398,23.0912,22.1363,22.961,1273100.0
2012-06-29 10:30:00,26.44,26.5,26.35,26.45,792500.0,22.9523,23.0044,22.8742,22.961,792500.0
2012-06-29 11:00:00,26.45,26.99,26.45,26.64,1201100.0,22.961,23.4297,22.961,23.1259,1201100.0
2012-06-29 11:30:00,26.63,26.9,26.56,26.89,735800.0,23.1172,23.3516,23.0565,23.3429,735800.0
2012-06-29 12:00:00,26.89,27.17,26.8,27.12,1002400.0,23.3429,23.586,23.2648,23.5426,1002400.0
2012-06-29 12:30:00,27.12,27.4,27.08,27.26,750800.0,23.5426,23.7857,23.5079,23.6641,750800.0
2012-06-29 13:00:00,27.26,27.29,26.5,26.67,907300.0,23.6641,23.6902,23.0044,23.152,907300.0
2012-06-29 13:30:00,26.67,26.86,26.51,26.78,731800.0,23.152,23.3169,23.0131,23.2474,731800.0
2012-06-29 14:00:00,26.78,26.86,26.73,26.78,553900.0,23.2474,23.3169,23.204,23.2474,553900.0
2012-06-29 14:30:00,26.79,27.08,26.75,26.97,606400.0,23.2561,23.5079,23.2214,23.4124,606400.0
2012-06-29 15:00:00,26.97,27.44,26.93,27.4,744300.0,23.4124,23.8204,23.3777,23.7857,744300.0
2012-06-29 15:30:00,27.4,27.43,27.01,27.05,1265900.0,23.7857,23.8117,23.4471,23.4818,1265900.0
2012-07-02 09:30:00,26.7,27.58,26.55,27.38,1365800.0,23.178,23.9419,23.0478,23.7683,1365800.0
2012-07-02 10:00:00,27.38,27.4,27.07,27.38,732100.0,23.7683,23.7857,23.4992,23.7683,732100.0
2012-07-02 10:30:00,27.38,27.38,27.28,27.3,893800.0,23.7683,23.7683,23.6815,23.6989,893800.0
2012-07-02 11:00:00,27.31,27.49,27.16,27.48,766800.0,23.7075,23.8638,23.5773,23.8551,766800.0
2012-07-02 11:30:00,27.48,27.79,27.38,27.78,656700.0,23.8551,24.1242,23.7683,24.1155,656700.0
2012-07-02 12:00:00,27.77,28.08,27.72,28.03,877800.0,24.1069,24.376,24.0635,24.3326,877800.0
2012-07-02 12:30:00,28.02,28.14,28.0,28.08,547100.0,24.3239,24.428,24.3065,24.376,547100.0
2012-07-02 13:00:00,28.08,28.44,28.05,28.41,543600.0,24.376,24.6885,24.3499,24.6624,543600.0
2012-07-02 13:30:00,28.41,28.48,28.2,28.26,516500.0,24.6624,24.7232,24.4801,24.5322,516500.0
2012-07-02 14:00:00,28.27,28.4,28.22,28.39,395600.0,24.5409,24.6538,24.4975,24.6451,395600.0
2012-07-02 14:30:00,28.39,28.65,28.39,28.58,649700.0,24.6451,24.8708,24.6451,24.81,649700.0
2012-07-02 15:00:00,28.59,28.63,28.31,28.48,517900.0,24.8187,24.8534,24.5756,24.7232,517900.0
2012-07-02 15:30:00,28.48,28.97,28.47,28.81,2060900.0,24.7232,25.1486,24.7145,25.0097,2060900.0
2012-07-03 09:30:00,28.31,28.5,28.0,28.48,749600.0,24.5756,24.7406,24.3065,24.7232,749600.0
2012-07-03 10:00:00,28.48,28.66,28.45,28.62,400100.0,24.7232,24.8795,24.6972,24.8447,400100.0
2012-07-03 10:30:00,28.62,28.72,28.58,28.72,384200.0,24.8447,24.9315,24.81,24.9315,384200.0
2012-07-03 11:00:00,28.71,28.79,28.69,28.72,381300.0,24.9229,24.9923,24.9055,24.9315,381300.0
2012-07-03 11:30:00,28.72,28.73,28.53,28.64,600800.0,24.9315,24.9402,24.7666,24.8621,600800.0
2012-07-03 12:00:00,28.64,28.69,28.12,28.27,878700.0,24.8621,24.9055,24.4107,24.5409,878700.0
2012-07-03 12:30:00,28.27,28.31,28.0,28.25,871100.0,24.5409,24.5756,24.3065,24.5235,871100.0
2012-07-05 09:30:00,27.94,28.25,27.78,28.05,322700.0,24.2544,24.5235,24.1155,24.3499,322700.0
2012-07-05 10:00:00,28.04,28.23,28.0,28.2,179800.0,24.3412,24.5062,24.3065,24.4801,179800.0
2012-07-05 10:30:00,28.19,28.35,28.16,28.29,206000.0,24.4715,24.6103,24.4454,24.5583,206000.0
2012-07-05 11:00:00,28.29,28.38,28.22,28.24,154500.0,24.5583,24.6364,24.4975,24.5149,154500.0
2012-07-05 11:30:00,28.24,28.34,28.24,28.27,116800.0,24.5149,24.6017,24.5149,24.5409,116800.0
2012-07-05 12:00:00,28.26,28.4,28.26,28.39,242400.0,24.5322,24.6538,24.5322,24.6451,242400.0
2012-07-05 12:30:00,28.39,28.5,28.37,28.49,131700.0,24.6451,24.7406,24.6277,24.7319,131700.0
2012-07-05 13:00:00,28.5,28.7,28.45,28.7,285500.0,24.7406,24.9142,24.6972,24.9142,285500.0
2012-07-05 13:30:00,28.7,28.75,28.54,28.54,176500.0,24.9142,24.9576,24.7753,24.7753,176500.0
2012-07-05 14:00:00,28.54,28.65,28.42,28.65,240100.0,24.7753,24.8708,24.6711,24.8708,240100.0
2012-07-05 14:30:00,28.64,28.72,28.45,28.45,230500.0,24.8621,24.9315,24.6972,24.6972,230500.0
2012-07-05 15:00:00,28.45,28.6,28.43,28.46,270200.0,24.6972,24.8274,24.6798,24.7058,270200.0
2012-07-05 15:30:00,28.46,28.69,28.43,28.55,1235000.0,24.7058,24.9055,24.6798,24.784,1235000.0
2012-07-06 09:30:00,28.33,28.59,28.19,28.21,324900.0,24.593,24.8187,24.4715,24.4888,324900.0
2012-07-06 10:00:00,28.21,28.31,28.12,28.22,233700.0,24.4888,24.5756,24.4107,24.4975,233700.0
2012-07-06 10:30:00,28.22,28.3,28.1,28.28,161900.0,24.4975,24.5669,24.3933,24.5496,161900.0
2012-07-06 11:00:00,28.28,28.4,28.25,28.33,87500.0,24.5496,24.6538,24.5235,24.593,87500.0
2012-07-06 11:30:00,28.33,28.4,28.32,28.34,204300.0,24.593,24.6538,24.5843,24.6017,204300.0
2012-07-06 12:00:00,28.34,28.46,28.32,28.4,103400.0,24.6017,24.7058,24.5843,24.6538,103400.0
2012-07-06 12:30:00,28.4,28.45,28.37,28.38,88100.0,24.6538,24.6972,24.6277,24.6364,88100.0
2012-07-06 13:00:00,28.38,28.42,28.36,28.39,91000.0,24.6364,24.6711,24.619,24.6451,91000.0
2012-07-06 13:30:00,28.39,28.39,28.35,28.39,83000.0,24.6451,24.6451,24.6103,24.6451,83000.0
2012-07-06 14:00:00,28.39,28.41,28.35,28.37,65600.0,24.6451,24.6624,24.6103,24.6277,65600.0
2012-07-06 14:30:00,28.37,28.41,28.35,28.39,200600.0,24.6277,24.6624,24.6103,24.6451,200600.0
2012-07-06 15:00:00,28.38,28.4,28.34,28.38,267600.0,24.6364,24.6538,24.6017,24.6364,267600.0
2012-07-06 15:30:00,28.38,28.48,28.38,28.47,517700.0,24.6364,24.7232,24.6364,24.7145,517700.0
2012-07-09 09:30:00,28.41,28.6,28.2,28.47,537300.0,24.6624,24.8274,24.4801,24.7145,537300.0
2012-07-09 10:00:00,28.47,28.52,28.35,28.37,362800.0,24.7145,24.7579,24.6103,24.6277,362800.0
2012-07-09 10:30:00,28.38,28.39,28.14,28.3,478100.0,24.6364,24.6451,24.428,24.5669,478100.0
2012-07-09 11:00:00,28.3,28.34,28.15,28.19,322300.0,24.5669,24.6017,24.4367,24.4715,322300.0
2012-07-09 11:30:00,28.2,28.23,28.07,28.1,260700.0,24.4801,24.5062,24.3673,24.3933,260700.0
2012-07-09 12:00:00,28.09,28.09,27.94,27.94,405000.0,24.3846,24.3846,24.2544,24.2544,405000.0
2012-07-09 12:30:00,27.95,27.97,27.61,27.8,410200.0,24.2631,24.2805,23.968,24.1329,410200.0
2012-07-09 13:00:00,27.79,27.81,27.61,27.81,199900.0,24.1242,24.1416,23.968,24.1416,199900.0
2012-07-09 13:30:00,27.81,27.94,27.8,27.86,319500.0,24.1416,24.2544,24.1329,24.185,319500.0
2012-07-09 14:00:00,27.84,27.87,27.66,27.74,300200.0,24.1676,24.1937,24.0114,24.0808,300200.0
2012-07-09 14:30:00,27.74,27.87,27.71,27.73,206300.0,24.0808,24.1937,24.0548,24.0721,206300.0
2012-07-09 15:00:00,27.73,27.79,27.68,27.73,332200.0,24.0721,24.1242,24.0287,24.0721,332200.0
2012-07-09 15:30:00,27.74,27.79,27.7,27.73,617600.0,24.0808,24.1242,24.0461,24.0721,617600.0
2012-07-10 09:30:00,27.94,28.16,27.75,27.78,424300.0,24.2544,24.4454,24.0895,24.1155,424300.0
2012-07-10 10:00:00,27.79,27.79,27.65,27.71,330200.0,24.1242,24.1242,24.0027,24.0548,330200.0
2012-07-10 10:30:00,27.71,27.73,27.56,27.61,240700.0,24.0548,24.0721,23.9246,23.968,240700.0
2012-07-10 11:00:00,27.62,27.64,27.56,27.59,202000.0,23.9766,23.994,23.9246,23.9506,202000.0
2012-07-10 11:30:00,27.59,27.6,27.48,27.58,331300.0,23.9506,23.9593,23.8551,23.9419,331300.0
2012-07-10 12:00:00,27.58,27.58,27.49,27.53,209500.0,23.9419,23.9419,23.8638,23.8985,209500.0
2012-07-10 12:30:00,27.53,27.65,27.52,27.65,143000.0,23.8985,24.0027,23.8898,24.0027,143000.0
2012-07-10 13:00:00,27.65,27.8,27.64,27.72,103000.0,24.0027,24.1329,23.994,24.0635,103000.0
2012-07-10 13:30:00,27.73,27.75,27.65,27.72,153800.0,24.0721,24.0895,24.0027,24.0635,153800.0
2012-07-10 14:00:00,27.72,27.8,27.65,27.68,98700.0,24.0635,24.1329,24.0027,24.0287,98700.0
2012-07-10 14:30:00,27.68,27.69,27.61,27.62,108100.0,24.0287,24.0374,23.968,23.9766,108100.0
2012-07-10 15:00:00,27.63,27.7,27.62,27.63,169600.0,23.9853,24.0461,23.9766,23.9853,169600.0
2012-07-10 15:30:00,27.64,27.72,27.56,27.68,322600.0,23.994,24.0635,23.9246,24.0287,322600.0
2012-07-11 09:30:00,27.65,27.72,27.45,27.61,144800.0,24.0027,24.0635,23.8291,23.968,144800.0
2012-07-11 10:00:00,27.6,27.72,27.57,27.61,95600.0,23.9593,24.0635,23.9332,23.968,95600.0
2012-07-11 10:30:00,27.61,27.67,27.54,27.63,106200.0,23.968,24.02,23.9072,23.9853,106200.0
2012-07-11 11:00:00,27.62,27.64,27.49,27.5,175200.0,23.9766,23.994,23.8638,23.8725,175200.0
2012-07-11 11:30:00,27.5,27.79,27.49,27.66,104200.0,23.8725,24.1242,23.8638,24.0114,104200.0
2012-07-11 12:00:00,27.67,27.85,27.67,27.77,114600.0,24.02,24.1763,24.02,24.1069,114600.0
2012-07-11 12:30:00,27.77,27.82,27.73,27.81,61500.0,24.1069,24.1503,24.0721,24.1416,61500.0
2012-07-11 13:00:00,27.8,27.88,27.75,27.75,77100.0,24.1329,24.2023,24.0895,24.0895,77100.0
2012-07-11 13:30:00,27.75,27.77,27.66,27.71,72700.0,24.0895,24.1069,24.0114,24.0548,72700.0
2012-07-11 14:00:00,27.71,27.75,27.46,27.48,192000.0,24.0548,24.0895,23.8377,23.8551,192000.0
2012-07-11 14:30:00,27.47,27.52,27.45,27.46,107600.0,23.8464,23.8898,23.8291,23.8377,107600.0
2012-07-11 15:00:00,27.46,27.59,27.46,27.57,155900.0,23.8377,23.9506,23.8377,23.9332,155900.0
2012-07-11 15:30:00,27.56,27.71,27.55,27.61,411100.0,23.9246,24.0548,23.9159,23.968,411100.0
2012-07-12 09:30:00,27.21,27.62,27.17,27.6,176600.0,23.6207,23.9766,23.586,23.9593,176600.0
2012-07-12 10:00:00,27.6,27.86,27.46,27.86,281900.0,23.9593,24.185,23.8377,24.185,281900.0
2012-07-12 10:30:00,27.86,28.08,27.84,27.92,367400.0,24.185,24.376,24.1676,24.2371,367400.0
2012-07-12 11:00:00,27.92,28.28,27.91,28.28,329700.0,24.2371,24.5496,24.2284,24.5496,329700.0
2012-07-12 11:30:00,28.27,28.48,28.26,28.48,270900.0,24.5409,24.7232,24.5322,24.7232,270900.0
2012-07-12 12:00:00,28.47,28.54,28.44,28.53,256800.0,24.7145,24.7753,24.6885,24.7666,256800.0
2012-07-12 12:30:00,28.52,28.69,28.51,28.65,236400.0,24.7579,24.9055,24.7492,24.8708,236400.0
2012-07-12 13:00:00,28.65,28.8,28.58,28.68,311700.0,24.8708,25.001,24.81,24.8968,311700.0
2012-07-12 13:30:00,28.68,28.79,28.62,28.69,227600.0,24.8968,24.9923,24.8447,24.9055,227600.0
2012-07-12 14:00:00,28.69,28.93,28.68,28.78,264200.0,24.9055,25.1138,24.8968,24.9836,264200.0
2012-07-12 14:30:00,28.78,28.87,28.64,28.75,552800.0,24.9836,25.0618,24.8621,24.9576,552800.0
2012-07-12 15:00:00,28.75,28.75,28.63,28.67,257300.0,24.9576,24.9576,24.8534,24.8881,257300.0
2012-07-12 15:30:00,28.65,28.78,28.64,28.76,840500.0,24.8708,24.9836,24.8621,24.9663,840500.0
2012-07-13 09:30:00,28.57,29.23,28.46,29.22,581000.0,24.8013,25.3743,24.7058,25.3656,581000.0
2012-07-13 10:00:00,29.21,29.39,29.08,29.32,371600.0,25.3569,25.5132,25.2441,25.4524,371600.0
2012-07-13 10:30:00,29.32,29.39,29.27,29.38,265200.0,25.4524,25.5132,25.409,25.5045,265200.0
2012-07-13 11:00:00,29.38,29.48,29.37,29.45,259500.0,25.5045,25.5913,25.4958,25.5652,259500.0
2012-07-13 11:30:00,29.45,29.47,29.35,29.39,162800.0,25.5652,25.5826,25.4784,25.5132,162800.0
2012-07-13 12:00:00,29.39,29.45,29.37,29.39,124200.0,25.5132,25.5652,25.4958,25.5132,124200.0
2012-07-13 12:30:00,29.39,29.4,29.32,29.38,92000.0,25.5132,25.5218,25.4524,25.5045,92000.0
2012-07-13 13:00:00,29.37,29.39,29.24,29.25,227400.0,25.4958,25.5132,25.3829,25.3916,227400.0
2012-07-13 13:30:00,29.25,29.28,29.21,29.23,93900.0,25.3916,25.4177,25.3569,25.3743,93900.0
2012-07-13 14:00:00,29.23,29.34,29.21,29.32,140900.0,25.3743,25.4698,25.3569,25.4524,140900.0
2012-07-13 14:30:00,29.32,29.44,29.31,29.4,378300.0,25.4524,25.5566,25.4437,25.5218,378300.0
2012-07-13 15:00:00,29.41,29.45,29.4,29.42,282500.0,25.5305,25.5652,25.5218,25.5392,282500.0
2012-07-13 15:30:00,29.42,29.45,29.25,29.29,1127600.0,25.5392,25.5652,25.3916,25.4264,1127600.0
2012-07-16 09:30:00,29.11,29.23,28.98,29.05,140100.0,25.2701,25.3743,25.1572,25.218,140100.0
2012-07-16 10:00:00,29.04,29.11,29.0,29.11,220400.0,25.2093,25.2701,25.1746,25.2701,220400.0
2012-07-16 10:30:00,29.11,29.31,29.09,29.2,183500.0,25.2701,25.4437,25.2527,25.3482,183500.0
2012-07-16 11:00:00,29.2,29.25,29.09,29.11,272000.0,25.3482,25.3916,25.2527,25.2701,272000.0
2012-07-16 11:30:00,29.11,29.21,29.09,29.18,77300.0,25.2701,25.3569,25.2527,25.3309,77300.0
2012-07-16 12:00:00,29.19,29.23,29.12,29.14,106300.0,25.3395,25.3743,25.2788,25.2961,106300.0
2012-07-16 12:30:00,29.14,29.2,29.13,29.2,305000.0,25.2961,25.3482,25.2875,25.3482,305000.0
2012-07-16 13:00:00,29.19,29.2,29.11,29.11,100100.0,25.3395,25.3482,25.2701,25.2701,100100.0
2012-07-16 13:30:00,29.12,29.18,29.09,29.15,233900.0,25.2788,25.3309,25.2527,25.3048,233900.0
2012-07-16 14:00:00,29.15,29.35,29.15,29.35,214600.0,25.3048,25.4784,25.3048,25.4784,214600.0
2012-07-16 14:30:00,29.34,29.35,29.14,29.16,152500.0,25.4698,25.4784,25.2961,25.3135,152500.0
2012-07-16 15:00:00,29.16,29.3,29.15,29.2,221500.0,25.3135,25.435,25.3048,25.3482,221500.0
2012-07-16 15:30:00,29.2,29.25,29.08,29.12,480300.0,25.3482,25.3916,25.2441,25.2788,480300.0
2012-07-17 09:30:00,29.07,29.34,28.95,29.16,326600.0,25.2354,25.4698,25.1312,25.3135,326600.0
2012-07-17 10:00:00,29.17,29.31,29.07,29.16,238300.0,25.3222,25.4437,25.2354,25.3135,238300.0
2012-07-17 10:30:00,29.16,29.17,28.91,29.03,356900.0,25.3135,25.3222,25.0965,25.2006,356900.0
2012-07-17 11:00:00,29.03,29.13,28.97,29.0,237400.0,25.2006,25.2875,25.1486,25.1746,237400.0
2012-07-17 11:30:00,29.0,29.24,28.98,29.17,462900.0,25.1746,25.3829,25.1572,25.3222,462900.0
2012-07-17 12:00:00,29.17,29.19,29.08,29.08,186900.0,25.3222,25.3395,25.2441,25.2441,186900.0
2012-07-17 12:30:00,29.07,29.1,28.97,29.02,245700.0,25.2354,25.2614,25.1486,25.192,245700.0
2012-07-17 13:00:00,29.01,29.25,29.01,29.19,113400.0,25.1833,25.3916,25.1833,25.3395,113400.0
2012-07-17 13:30:00,29.21,29.35,29.19,29.19,216900.0,25.3569,25.4784,25.3395,25.3395,216900.0
2012-07-17 14:00:00,29.18,29.31,29.18,29.2,155300.0,25.3309,25.4437,25.3309,25.3482,155300.0
2012-07-17 14:30:00,29.2,29.23,29.16,29.21,149600.0,25.3482,25.3743,25.3135,25.3569,149600.0
2012-07-17 15:00:00,29.21,29.27,29.09,29.21,282100.0,25.3569,25.409,25.2527,25.3569,282100.0
2012-07-17 15:30:00,29.21,29.25,28.99,29.17,625900.0,25.3569,25.3916,25.1659,25.3222,625900.0
2012-07-18 09:30:00,29.13,29.19,28.92,28.94,113800.0,25.2875,25.3395,25.1052,25.1225,113800.0
2012-07-18 10:00:00,28.94,29.07,28.92,29.06,119600.0,25.1225,25.2354,25.1052,25.2267,119600.0
2012-07-18 10:30:00,29.07,29.3,29.05,29.2,193000.0,25.2354,25.435,25.218,25.3482,193000.0
2012-07-18 11:00:00,29.2,29.4,29.2,29.39,97900.0,25.3482,25.5218,25.3482,25.5132,97900.0
2012-07-18 11:30:00,29.39,29.48,29.32,29.36,105900.0,25.5132,25.5913,25.4524,25.4871,105900.0
2012-07-18 12:00:00,29.36,29.45,29.3,29.36,96600.0,25.4871,25.5652,25.435,25.4871,96600.0
2012-07-18 12:30:00,29.35,29.39,29.3,29.33,102900.0,25.4784,25.5132,25.435,25.4611,102900.0
2012-07-18 13:00:00,29.33,29.4,29.31,29.36,146200.0,25.4611,25.5218,25.4437,25.4871,146200.0
2012-07-18 13:30:00,29.35,29.4,29.32,29.34,96900.0,25.4784,25.5218,25.4524,25.4698,96900.0
2012-07-18 14:00:00,29.34,29.39,29.28,29.31,218700.0,25.4698,25.5132,25.4177,25.4437,218700.0
2012-07-18 14:30:00,29.31,29.32,29.17,29.25,98800.0,25.4437,25.4524,25.3222,25.3916,98800.0
2012-07-18 15:00:00,29.26,29.4,29.26,29.37,259800.0,25.4003,25.5218,25.4003,25.4958,259800.0
2012-07-18 15:30:00,29.37,29.41,29.29,29.36,365200.0,25.4958,25.5305,25.4264,25.4871,365200.0
2012-07-19 09:30:00,29.35,29.38,29.23,29.28,153700.0,25.4784,25.5045,25.3743,25.4177,153700.0
2012-07-19 10:00:00,29.27,29.31,29.1,29.18,244700.0,25.409,25.4437,25.2614,25.3309,244700.0
2012-07-19 10:30:00,29.18,29.35,29.15,29.31,113300.0,25.3309,25.4784,25.3048,25.4437,113300.0
2012-07-19 11:00:00,29.32,29.38,29.26,29.31,124100.0,25.4524,25.5045,25.4003,25.4437,124100.0
2012-07-19 11:30:00,29.31,29.38,29.29,29.36,150700.0,25.4437,25.5045,25.4264,25.4871,150700.0
2012-07-19 12:00:00,29.35,29.41,29.3,29.31,114500.0,25.4784,25.5305,25.435,25.4437,114500.0
2012-07-19 12:30:00,29.32,29.35,29.17,29.18,82000.0,25.4524,25.4784,25.3222,25.3309,82000.0
2012-07-19 13:00:00,29.18,29.35,29.18,29.28,429200.0,25.3309,25.4784,25.3309,25.4177,429200.0
2012-07-19 13:30:00,29.29,29.29,29.2,29.26,351300.0,25.4264,25.4264,25.3482,25.4003,351300.0
2012-07-19 14:00:00,29.25,29.32,29.17,29.17,225500.0,25.3916,25.4524,25.3222,25.3222,225500.0
2012-07-19 14:30:00,29.17,29.17,28.97,29.12,316700.0,25.3222,25.3222,25.1486,25.2788,316700.0
2012-07-19 15:00:00,29.13,29.26,29.09,29.19,189800.0,25.2875,25.4003,25.2527,25.3395,189800.0
2012-07-19 15:30:00,29.19,29.2,29.06,29.16,456000.0,25.3395,25.3482,25.2267,25.3135,456000.0
2012-07-20 09:30:00,28.93,29.1,28.64,28.64,573500.0,25.1138,25.2614,24.8621,24.8621,573500.0
2012-07-20 10:00:00,28.66,28.66,28.47,28.57,291800.0,24.8795,24.8795,24.7145,24.8013,291800.0
2012-07-20 10:30:00,28.57,28.62,28.5,28.6,193600.0,24.8013,24.8447,24.7406,24.8274,193600.0
2012-07-20 11:00:00,28.61,28.72,28.58,28.65,166900.0,24.8361,24.9315,24.81,24.8708,166900.0
2012-07-20 11:30:00,28.64,28.65,28.53,28.56,132100.0,24.8621,24.8708,24.7666,24.7926,132100.0
2012-07-20 12:00:00,28.57,28.6,28.47,28.6,232300.0,24.8013,24.8274,24.7145,24.8274,232300.0
2012-07-20 12:30:00,28.59,28.73,28.54,28.71,256200.0,24.8187,24.9402,24.7753,24.9229,256200.0
2012-07-20 13:00:00,28.71,28.74,28.54,28.59,200300.0,24.9229,24.9489,24.7753,24.8187,200300.0
2012-07-20 13:30:00,28.58,28.67,28.54,28.59,353700.0,24.81,24.8881,24.7753,24.8187,353700.0
2012-07-20 14:00:00,28.59,28.65,28.44,28.45,183700.0,24.8187,24.8708,24.6885,24.6972,183700.0
2012-07-20 14:30:00,28.45,28.56,28.43,28.49,267200.0,24.6972,24.7926,24.6798,24.7319,267200.0
2012-07-20 15:00:00,28.49,28.52,28.3,28.52,537600.0,24.7319,24.7579,24.5669,24.7579,537600.0
2012-07-20 15:30:00,28.52,28.52,28.39,28.43,790400.0,24.7579,24.7579,24.6451,24.6798,790400.0
2012-07-23 09:30:00,28.33,28.58,28.09,28.51,282200.0,24.593,24.81,24.3846,24.7492,282200.0
2012-07-23 10:00:00,28.5,28.53,28.33,28.43,139500.0,24.7406,24.7666,24.593,24.6798,139500.0
2012-07-23 10:30:00,28.44,28.51,28.35,28.37,93300.0,24.6885,24.7492,24.6103,24.6277,93300.0
2012-07-23 11:00:00,28.38,28.48,28.36,28.47,173200.0,24.6364,24.7232,24.619,24.7145,173200.0
2012-07-23 11:30:00,28.47,28.47,28.31,28.34,128900.0,24.7145,24.7145,24.5756,24.6017,128900.0
2012-07-23 12:00:00,28.35,28.42,28.28,28.32,155400.0,24.6103,24.6711,24.5496,24.5843,155400.0
2012-07-23 12:30:00,28.31,28.33,28.23,28.27,328000.0,24.5756,24.593,24.5062,24.5409,328000.0
2012-07-23 13:00:00,28.25,28.25,28.16,28.16,176200.0,24.5235,24.5235,24.4454,24.4454,176200.0
2012-07-23 13:30:00,28.17,28.23,28.1,28.14,200300.0,24.4541,24.5062,24.3933,24.428,200300.0
2012-07-23 14:00:00,28.15,28.2,28.08,28.11,231300.0,24.4367,24.4801,24.376,24.402,231300.0
2012-07-23 14:30:00,28.12,28.19,28.11,28.15,144000.0,24.4107,24.4715,24.402,24.4367,144000.0
2012-07-23 15:00:00,28.14,28.28,28.1,28.28,184500.0,24.428,24.5496,24.3933,24.5496,184500.0
2012-07-23 15:30:00,28.28,28.38,28.24,28.29,687400.0,24.5496,24.6364,24.5149,24.5583,687400.0
2012-07-24 09:30:00,28.41,28.9,28.41,28.61,152200.0,24.6624,25.0878,24.6624,24.8361,152200.0
2012-07-24 10:00:00,28.59,28.64,28.42,28.43,94900.0,24.8187,24.8621,24.6711,24.6798,94900.0
2012-07-24 10:30:00,28.44,28.51,28.33,28.39,139100.0,24.6885,24.7492,24.593,24.6451,139100.0
2012-07-24 11:00:00,28.38,28.47,28.32,28.44,174700.0,24.6364,24.7145,24.5843,24.6885,174700.0
2012-07-24 11:30:00,28.42,28.44,28.31,28.35,165000.0,24.6711,24.6885,24.5756,24.6103,165000.0
2012-07-24 12:00:00,28.34,28.35,28.18,28.22,274100.0,24.6017,24.6103,24.4628,24.4975,274100.0
2012-07-24 12:30:00,28.21,28.38,28.19,28.28,410100.0,24.4888,24.6364,24.4715,24.5496,410100.0
2012-07-24 13:00:00,28.29,28.45,28.28,28.43,111100.0,24.5583,24.6972,24.5496,24.6798,111100.0
2012-07-24 13:30:00,28.43,28.46,28.32,28.39,158400.0,24.6798,24.7058,24.5843,24.6451,158400.0
2012-07-24 14:00:00,28.39,28.46,28.3,28.32,128500.0,24.6451,24.7058,24.5669,24.5843,128500.0
2012-07-24 14:30:00,28.3,28.44,28.29,28.37,175900.0,24.5669,24.6885,24.5583,24.6277,175900.0
2012-07-24 15:00:00,28.37,28.44,28.22,28.43,291700.0,24.6277,24.6885,24.4975,24.6798,291700.0
2012-07-24 15:30:00,28.43,28.49,28.34,28.46,477400.0,24.6798,24.7319,24.6017,24.7058,477400.0
2012-07-25 09:30:00,28.43,28.48,28.16,28.31,203000.0,24.6798,24.7232,24.4454,24.5756,203000.0
2012-07-25 10:00:00,28.3,28.3,28.15,28.23,108200.0,24.5669,24.5669,24.4367,24.5062,108200.0
2012-07-25 10:30:00,28.23,28.3,28.05,28.09,132700.0,24.5062,24.5669,24.3499,24.3846,132700.0
2012-07-25 11:00:00,28.08,28.16,28.06,28.15,102100.0,24.376,24.4454,24.3586,24.4367,102100.0
2012-07-25 11:30:00,28.14,28.2,28.09,28.09,195700.0,24.428,24.4801,24.3846,24.3846,195700.0
2012-07-25 12:00:00,28.08,28.17,28.05,28.07,144100.0,24.376,24.4541,24.3499,24.3673,144100.0
2012-07-25 12:30:00,28.07,28.15,28.07,28.13,127600.0,24.3673,24.4367,24.3673,24.4194,127600.0
2012-07-25 13:00:00,28.13,28.2,28.11,28.19,170000.0,24.4194,24.4801,24.402,24.4715,170000.0
2012-07-25 13:30:00,28.19,28.26,28.08,28.11,149100.0,24.4715,24.5322,24.376,24.402,149100.0
2012-07-25 14:00:00,28.11,28.11,27.99,28.01,374300.0,24.402,24.402,24.2978,24.3152,374300.0
2012-07-25 14:30:00,28.01,28.06,27.96,27.97,268100.0,24.3152,24.3586,24.2718,24.2805,268100.0
2012-07-25 15:00:00,27.97,28.0,27.81,27.82,407900.0,24.2805,24.3065,24.1416,24.1503,407900.0
2012-07-25 15:30:00,27.82,27.86,27.73,27.77,992800.0,24.1503,24.185,24.0721,24.1069,992800.0
2012-07-26 09:30:00,28.27,28.68,28.27,28.55,197600.0,24.5409,24.8968,24.5409,24.784,197600.0
2012-07-26 10:00:00,28.57,28.65,28.49,28.51,128800.0,24.8013,24.8708,24.7319,24.7492,128800.0
2012-07-26 10:30:00,28.53,28.55,28.42,28.48,135000.0,24.7666,24.784,24.6711,24.7232,135000.0
2012-07-26 11:00:00,28.5,28.56,28.44,28.52,101800.0,24.7406,24.7926,24.6885,24.7579,101800.0
2012-07-26 11:30:00,28.52,28.56,28.46,28.52,63800.0,24.7579,24.7926,24.7058,24.7579,63800.0
2012-07-26 12:00:00,28.52,28.64,28.5,28.52,200200.0,24.7579,24.8621,24.7406,24.7579,200200.0
2012-07-26 12:30:00,28.51,28.57,28.46,28.56,48000.0,24.7492,24.8013,24.7058,24.7926,48000.0
2012-07-26 13:00:00,28.56,28.66,28.55,28.61,77300.0,24.7926,24.8795,24.784,24.8361,77300.0
2012-07-26 13:30:00,28.62,28.67,28.61,28.61,61100.0,24.8447,24.8881,24.8361,24.8361,61100.0
2012-07-26 14:00:00,28.62,28.68,28.6,28.67,86500.0,24.8447,24.8968,24.8274,24.8881,86500.0
2012-07-26 14:30:00,28.67,28.7,28.63,28.66,153900.0,24.8881,24.9142,24.8534,24.8795,153900.0
2012-07-26 15:00:00,28.65,28.69,28.62,28.66,136400.0,24.8708,24.9055,24.8447,24.8795,136400.0
2012-07-26 15:30:00,28.66,28.75,28.65,28.7,301500.0,24.8795,24.9576,24.8708,24.9142,301500.0
2012-07-27 09:30:00,28.84,28.91,28.71,28.87,102500.0,25.0357,25.0965,24.9229,25.0618,102500.0
2012-07-27 10:00:00,28.86,29.03,28.82,29.0,116100.0,25.0531,25.2006,25.0184,25.1746,116100.0
2012-07-27 10:30:00,29.0,29.13,28.99,29.12,69300.0,25.1746,25.2875,25.1659,25.2788,69300.0
2012-07-27 11:00:00,29.13,29.19,29.11,29.17,51600.0,25.2875,25.3395,25.2701,25.3222,51600.0
2012-07-27 11:30:00,29.17,29.31,29.17,29.28,98600.0,25.3222,25.4437,25.3222,25.4177,98600.0
2012-07-27 12:00:00,29.28,29.32,29.25,29.25,41400.0,25.4177,25.4524,25.3916,25.3916,41400.0
2012-07-27 12:30:00,29.26,29.3,29.23,29.24,41500.0,25.4003,25.435,25.3743,25.3829,41500.0
2012-07-27 13:00:00,29.25,29.36,29.2,29.35,166300.0,25.3916,25.4871,25.3482,25.4784,166300.0
2012-07-27 13:30:00,29.36,29.43,29.28,29.29,106900.0,25.4871,25.5479,25.4177,25.4264,106900.0
2012-07-27 14:00:00,29.29,29.32,29.21,29.22,78600.0,25.4264,25.4524,25.3569,25.3656,78600.0
2012-07-27 14:30:00,29.22,29.24,29.11,29.13,100700.0,25.3656,25.3829,25.2701,25.2875,100700.0
2012-07-27 15:00:00,29.13,29.18,29.05,29.06,153700.0,25.2875,25.3309,25.218,25.2267,153700.0
2012-07-27 15:30:00,29.06,29.17,29.0,29.03,396300.0,25.2267,25.3222,25.1746,25.2006,396300.0
2012-07-30 09:30:00,28.82,28.83,28.5,28.61,136000.0,25.0184,25.027,24.7406,24.8361,136000.0
2012-07-30 10:00:00,28.61,28.77,28.54,28.69,128600.0,24.8361,24.9749,24.7753,24.9055,128600.0
2012-07-30 10:30:00,28.69,28.78,28.52,28.52,115200.0,24.9055,24.9836,24.7579,24.7579,115200.0
2012-07-30 11:00:00,28.53,28.7,28.52,28.53,89800.0,24.7666,24.9142,24.7579,24.7666,89800.0
2012-07-30 11:30:00,28.53,28.61,28.51,28.53,83200.0,24.7666,24.8361,24.7492,24.7666,83200.0
2012-07-30 12:00:00,28.53,28.58,28.48,28.55,203400.0,24.7666,24.81,24.7232,24.784,203400.0
2012-07-30 12:30:00,28.55,28.64,28.5,28.52,81800.0,24.784,24.8621,24.7406,24.7579,81800.0
2012-07-30 13:00:00,28.52,28.56,28.48,28.53,70400.0,24.7579,24.7926,24.7232,24.7666,70400.0
2012-07-30 13:30:00,28.54,28.61,28.52,28.52,92900.0,24.7753,24.8361,24.7579,24.7579,92900.0
2012-07-30 14:00:00,28.52,28.53,28.47,28.49,133000.0,24.7579,24.7666,24.7145,24.7319,133000.0
2012-07-30 14:30:00,28.5,28.69,28.5,28.61,130900.0,24.7406,24.9055,24.7406,24.8361,130900.0
2012-07-30 15:00:00,28.61,28.64,28.53,28.61,202200.0,24.8361,24.8621,24.7666,24.8361,202200.0
2012-07-30 15:30:00,28.62,28.64,28.58,28.63,258200.0,24.8447,24.8621,24.81,24.8534,258200.0
2012-07-31 09:30:00,28.49,28.57,28.33,28.5,123300.0,24.7319,24.8013,24.593,24.7406,123300.0
2012-07-31 10:00:00,28.52,28.58,28.45,28.52,132700.0,24.7579,24.81,24.6972,24.7579,132700.0
2012-07-31 10:30:00,28.52,28.56,28.4,28.48,94200.0,24.7579,24.7926,24.6538,24.7232,94200.0
2012-07-31 11:00:00,28.49,28.58,28.46,28.56,99100.0,24.7319,24.81,24.7058,24.7926,99100.0
2012-07-31 11:30:00,28.56,28.56,28.39,28.39,139000.0,24.7926,24.7926,24.6451,24.6451,139000.0
2012-07-31 12:00:00,28.4,28.41,28.29,28.32,61800.0,24.6538,24.6624,24.5583,24.5843,61800.0
2012-07-31 12:30:00,28.32,28.32,28.19,28.19,51700.0,24.5843,24.5843,24.4715,24.4715,51700.0
2012-07-31 13:00:00,28.19,28.3,28.18,28.3,66100.0,24.4715,24.5669,24.4628,24.5669,66100.0
2012-07-31 13:30:00,28.3,28.3,28.17,28.17,43600.0,24.5669,24.5669,24.4541,24.4541,43600.0
2012-07-31 14:00:00,28.17,28.3,28.15,28.28,98300.0,24.4541,24.5669,24.4367,24.5496,98300.0
2012-07-31 14:30:00,28.28,28.35,28.25,28.28,74900.0,24.5496,24.6103,24.5235,24.5496,74900.0
2012-07-31 15:00:00,28.29,28.33,28.24,28.24,106100.0,24.5583,24.593,24.5149,24.5149,106100.0
2012-07-31 15:30:00,28.24,28.32,28.18,28.2,420700.0,24.5149,24.5843,24.4628,24.4801,420700.0
2012-08-01 09:30:00,28.47,29.19,28.47,29.07,281900.0,24.7145,25.3395,24.7145,25.2354,281900.0
2012-08-01 10:00:00,29.06,29.06,28.62,28.69,150400.0,25.2267,25.2267,24.8447,24.9055,150400.0
2012-08-01 10:30:00,28.68,28.95,28.61,28.93,197700.0,24.8968,25.1312,24.8361,25.1138,197700.0
2012-08-01 11:00:00,28.95,29.05,28.89,29.03,105800.0,25.1312,25.218,25.0791,25.2006,105800.0
2012-08-01 11:30:00,29.03,29.15,29.02,29.03,91600.0,25.2006,25.3048,25.192,25.2006,91600.0
2012-08-01 12:00:00,29.05,29.1,28.96,29.06,64600.0,25.218,25.2614,25.1399,25.2267,64600.0
2012-08-01 12:30:00,29.06,29.13,29.0,29.12,90800.0,25.2267,25.2875,25.1746,25.2788,90800.0
2012-08-01 13:00:00,29.12,29.12,28.98,29.0,103200.0,25.2788,25.2788,25.1572,25.1746,103200.0
2012-08-01 13:30:00,29.0,29.06,28.98,29.01,80900.0,25.1746,25.2267,25.1572,25.1833,80900.0
2012-08-01 14:00:00,29.02,29.14,28.81,29.11,158500.0,25.192,25.2961,25.0097,25.2701,158500.0
2012-08-01 14:30:00,29.11,29.12,28.95,29.09,154800.0,25.2701,25.2788,25.1312,25.2527,154800.0
2012-08-01 15:00:00,29.09,29.2,29.05,29.17,183300.0,25.2527,25.3482,25.218,25.3222,183300.0
2012-08-01 15:30:00,29.17,29.19,29.02,29.06,457200.0,25.3222,25.3395,25.192,25.2267,457200.0
2012-08-02 09:30:00,28.73,29.32,28.73,29.2,437900.0,24.9402,25.4524,24.9402,25.3482,437900.0
2012-08-02 10:00:00,29.21,29.24,28.98,29.13,169300.0,25.3569,25.3829,25.1572,25.2875,169300.0
2012-08-02 10:30:00,29.13,29.4,29.1,29.39,277300.0,25.2875,25.5218,25.2614,25.5132,277300.0
2012-08-02 11:00:00,29.39,29.53,29.14,29.2,410500.0,25.5132,25.6347,25.2961,25.3482,410500.0
2012-08-02 11:30:00,29.2,29.26,29.06,29.12,107000.0,25.3482,25.4003,25.2267,25.2788,107000.0
2012-08-02 12:00:00,29.13,29.21,29.05,29.08,80200.0,25.2875,25.3569,25.218,25.2441,80200.0
2012-08-02 12:30:00,29.07,29.07,28.92,29.04,84200.0,25.2354,25.2354,25.1052,25.2093,84200.0
2012-08-02 13:00:00,29.04,29.08,29.0,29.02,64100.0,25.2093,25.2441,25.1746,25.192,64100.0
2012-08-02 13:30:00,29.01,29.06,28.96,29.03,111200.0,25.1833,25.2267,25.1399,25.2006,111200.0
2012-08-02 14:00:00,29.02,29.08,28.99,29.04,108300.0,25.192,25.2441,25.1659,25.2093,108300.0
2012-08-02 14:30:00,29.04,29.15,29.04,29.09,107300.0,25.2093,25.3048,25.2093,25.2527,107300.0
2012-08-02 15:00:00,29.09,29.16,29.0,29.08,114400.0,25.2527,25.3135,25.1746,25.2441,114400.0
2012-08-02 15:30:00,29.08,29.16,29.04,29.09,317500.0,25.2441,25.3135,25.2093,25.2527,317500.0
2012-08-03 09:30:00,29.41,29.68,29.27,29.56,423100.0,25.5305,25.7649,25.409,25.6607,423100.0
2012-08-03 10:00:00,29.57,29.68,29.44,29.66,198600.0,25.6694,25.7649,25.5566,25.7475,198600.0
2012-08-03 10:30:00,29.68,29.68,29.6,29.62,180500.0,25.7649,25.7649,25.6955,25.7128,180500.0
2012-08-03 11:00:00,29.62,29.65,29.54,29.61,125100.0,25.7128,25.7389,25.6434,25.7041,125100.0
2012-08-03 11:30:00,29.61,29.79,29.6,29.66,347200.0,25.7041,25.8604,25.6955,25.7475,347200.0
2012-08-03 12:00:00,29.66,29.7,29.54,29.58,95500.0,25.7475,25.7823,25.6434,25.6781,95500.0
2012-08-03 12:30:00,29.58,29.62,29.53,29.57,112700.0,25.6781,25.7128,25.6347,25.6694,112700.0
2012-08-03 13:00:00,29.58,29.69,29.55,29.56,85800.0,25.6781,25.7736,25.6521,25.6607,85800.0
2012-08-03 13:30:00,29.55,29.8,29.52,29.8,154600.0,25.6521,25.8691,25.626,25.8691,154600.0
2012-08-03 14:00:00,29.79,29.86,29.75,29.86,357600.0,25.8604,25.9212,25.8257,25.9212,357600.0
2012-08-03 14:30:00,29.86,29.86,29.81,29.82,118400.0,25.9212,25.9212,25.8778,25.8864,118400.0
2012-08-03 15:00:00,29.82,29.99,29.81,29.9,333700.0,25.8864,26.034,25.8778,25.9559,333700.0
2012-08-03 15:30:00,29.91,29.94,29.73,29.93,533400.0,25.9646,25.9906,25.8083,25.9819,533400.0
2012-08-06 09:30:00,29.98,29.99,29.82,29.9,177600.0,26.0253,26.034,25.8864,25.9559,177600.0
2012-08-06 10:00:00,29.9,29.93,29.81,29.84,189900.0,25.9559,25.9819,25.8778,25.9038,189900.0
2012-08-06 10:30:00,29.85,29.89,29.82,29.85,95900.0,25.9125,25.9472,25.8864,25.9125,95900.0
2012-08-06 11:00:00,29.85,29.96,29.85,29.88,94900.0,25.9125,26.008,25.9125,25.9385,94900.0
2012-08-06 11:30:00,29.88,29.93,29.86,29.89,95500.0,25.9385,25.9819,25.9212,25.9472,95500.0
2012-08-06 12:00:00,29.89,29.92,29.85,29.87,114600.0,25.9472,25.9732,25.9125,25.9298,114600.0
2012-08-06 12:30:00,29.88,29.96,29.88,29.96,56700.0,25.9385,26.008,25.9385,26.008,56700.0
2012-08-06 13:00:00,29.96,29.98,29.94,29.96,68600.0,26.008,26.0253,25.9906,26.008,68600.0
2012-08-06 13:30:00,29.96,29.96,29.86,29.86,74900.0,26.008,26.008,25.9212,25.9212,74900.0
2012-08-06 14:00:00,29.86,29.97,29.85,29.96,86000.0,25.9212,26.0167,25.9125,26.008,86000.0
2012-08-06 14:30:00,29.95,29.98,29.93,29.98,64300.0,25.9993,26.0253,25.9819,26.0253,64300.0
2012-08-06 15:00:00,29.98,29.99,29.93,29.97,142600.0,26.0253,26.034,25.9819,26.0167,142600.0
2012-08-06 15:30:00,29.97,30.0,29.88,29.9,317600.0,26.0167,26.0427,25.9385,25.9559,317600.0
2012-08-07 09:30:00,29.85,29.96,29.67,29.82,144400.0,25.9125,26.008,25.7562,25.8864,144400.0
2012-08-07 10:00:00,29.83,29.85,29.62,29.62,149400.0,25.8951,25.9125,25.7128,25.7128,149400.0
2012-08-07 10:30:00,29.62,29.82,29.59,29.59,211100.0,25.7128,25.8864,25.6868,25.6868,211100.0
2012-08-07 11:00:00,29.6,29.68,29.58,29.62,190800.0,25.6955,25.7649,25.6781,25.7128,190800.0
2012-08-07 11:30:00,29.63,29.76,29.63,29.71,127200.0,25.7215,25.8344,25.7215,25.791,127200.0
2012-08-07 12:00:00,29.71,29.76,29.66,29.7,91600.0,25.791,25.8344,25.7475,25.7823,91600.0
2012-08-07 12:30:00,29.7,29.72,29.65,29.7,68300.0,25.7823,25.7996,25.7389,25.7823,68300.0
2012-08-07 13:00:00,29.7,29.71,29.63,29.69,62000.0,25.7823,25.791,25.7215,25.7736,62000.0
2012-08-07 13:30:00,29.68,29.7,29.65,29.7,52200.0,25.7649,25.7823,25.7389,25.7823,52200.0
2012-08-07 14:00:00,29.69,29.71,29.64,29.65,98500.0,25.7736,25.791,25.7302,25.7389,98500.0
2012-08-07 14:30:00,29.65,29.75,29.62,29.67,84900.0,25.7389,25.8257,25.7128,25.7562,84900.0
2012-08-07 15:00:00,29.68,29.78,29.65,29.76,253300.0,25.7649,25.8517,25.7389,25.8344,253300.0
2012-08-07 15:30:00,29.75,29.76,29.64,29.67,290000.0,25.8257,25.8344,25.7302,25.7562,290000.0
2012-08-08 09:30:00,29.47,29.7,29.34,29.6,160300.0,25.5826,25.7823,25.4698,25.6955,160300.0
2012-08-08 10:00:00,29.6,29.81,29.6,29.8,130600.0,25.6955,25.8778,25.6955,25.8691,130600.0
2012-08-08 10:30:00,29.8,29.91,29.77,29.9,90600.0,25.8691,25.9646,25.843,25.9559,90600.0
2012-08-08 11:00:00,29.9,29.98,29.83,29.95,87700.0,25.9559,26.0253,25.8951,25.9993,87700.0
2012-08-08 11:30:00,29.96,29.99,29.93,29.99,131100.0,26.008,26.034,25.9819,26.034,131100.0
2012-08-08 12:00:00,29.99,30.09,29.88,29.95,339300.0,26.034,26.1208,25.9385,25.9993,339300.0
2012-08-08 12:30:00,29.94,29.99,29.8,29.87,151800.0,25.9906,26.034,25.8691,25.9298,151800.0
2012-08-08 13:00:00,29.86,29.93,29.83,29.87,121700.0,25.9212,25.9819,25.8951,25.9298,121700.0
2012-08-08 13:30:00,29.86,30.0,29.86,29.98,163400.0,25.9212,26.0427,25.9212,26.0253,163400.0
2012-08-08 14:00:00,29.98,30.01,29.92,29.98,123000.0,26.0253,26.0514,25.9732,26.0253,123000.0
2012-08-08 14:30:00,29.96,30.0,29.88,29.99,102000.0,26.008,26.0427,25.9385,26.034,102000.0
2012-08-08 15:00:00,29.99,30.03,29.98,30.0,161400.0,26.034,26.0687,26.0253,26.0427,161400.0
2012-08-08 15:30:00,29.99,30.0,29.75,29.8,310700.0,26.034,26.0427,25.8257,25.8691,310700.0
2012-08-09 09:30:00,29.61,29.69,29.28,29.45,178200.0,25.7041,25.7736,25.4177,25.5652,178200.0
2012-08-09 10:00:00,29.45,29.58,29.44,29.58,144000.0,25.5652,25.6781,25.5566,25.6781,144000.0
2012-08-09 10:30:00,29.57,29.68,29.57,29.68,130800.0,25.6694,25.7649,25.6694,25.7649,130800.0
2012-08-09 11:00:00,29.68,29.69,29.61,29.68,113900.0,25.7649,25.7736,25.7041,25.7649,113900.0
2012-08-09 11:30:00,29.67,29.72,29.62,29.68,84700.0,25.7562,25.7996,25.7128,25.7649,84700.0
2012-08-09 12:00:00,29.68,29.72,29.68,29.7,51000.0,25.7649,25.7996,25.7649,25.7823,51000.0
2012-08-09 12:30:00,29.69,29.77,29.69,29.77,66100.0,25.7736,25.843,25.7736,25.843,66100.0
2012-08-09 13:00:00,29.77,29.87,29.77,29.86,64000.0,25.843,25.9298,25.843,25.9212,64000.0
2012-08-09 13:30:00,29.87,29.87,29.75,29.8,186400.0,25.9298,25.9298,25.8257,25.8691,186400.0
2012-08-09 14:00:00,29.8,29.87,29.79,29.87,112300.0,25.8691,25.9298,25.8604,25.9298,112300.0
2012-08-09 14:30:00,29.87,29.91,29.87,29.9,120600.0,25.9298,25.9646,25.9298,25.9559,120600.0
2012-08-09 15:00:00,29.89,29.93,29.86,29.91,133000.0,25.9472,25.9819,25.9212,25.9646,133000.0
2012-08-09 15:30:00,29.91,29.94,29.85,29.86,239000.0,25.9646,25.9906,25.9125,25.9212,239000.0
2012-08-10 09:30:00,29.53,29.53,29.37,29.39,129700.0,25.6347,25.6347,25.4958,25.5132,129700.0
2012-08-10 10:00:00,29.39,29.53,29.31,29.51,155900.0,25.5132,25.6347,25.4437,25.6173,155900.0
2012-08-10 10:30:00,29.52,29.61,29.49,29.6,72100.0,25.626,25.7041,25.6,25.6955,72100.0
2012-08-10 11:00:00,29.61,29.68,29.55,29.66,78000.0,25.7041,25.7649,25.6521,25.7475,78000.0
2012-08-10 11:30:00,29.66,29.69,29.59,29.65,37300.0,25.7475,25.7736,25.6868,25.7389,37300.0
2012-08-10 12:00:00,29.65,29.67,29.64,29.67,27400.0,25.7389,25.7562,25.7302,25.7562,27400.0
2012-08-10 12:30:00,29.67,29.79,29.66,29.79,40700.0,25.7562,25.8604,25.7475,25.8604,40700.0
2012-08-10 13:00:00,29.79,29.79,29.66,29.74,52100.0,25.8604,25.8604,25.7475,25.817,52100.0
2012-08-10 13:30:00,29.75,29.88,29.72,29.84,130800.0,25.8257,25.9385,25.7996,25.9038,130800.0
2012-08-10 14:00:00,29.85,29.87,29.81,29.82,66400.0,25.9125,25.9298,25.8778,25.8864,66400.0
2012-08-10 14:30:00,29.82,29.82,29.78,29.82,59200.0,25.8864,25.8864,25.8517,25.8864,59200.0
2012-08-10 15:00:00,29.82,29.88,29.8,29.88,60600.0,25.8864,25.9385,25.8691,25.9385,60600.0
2012-08-10 15:30:00,29.88,29.95,29.85,29.93,217600.0,25.9385,25.9993,25.9125,25.9819,217600.0
2012-08-13 09:30:00,29.92,29.95,29.81,29.85,78700.0,25.9732,25.9993,25.8778,25.9125,78700.0
2012-08-13 10:00:00,29.84,29.86,29.69,29.73,114400.0,25.9038,25.9212,25.7736,25.8083,114400.0
2012-08-13 10:30:00,29.74,29.79,29.64,29.69,106500.0,25.817,25.8604,25.7302,25.7736,106500.0
2012-08-13 11:00:00,29.68,29.71,29.65,29.71,83200.0,25.7649,25.791,25.7389,25.791,83200.0
2012-08-13 11:30:00,29.71,29.73,29.66,29.7,60100.0,25.791,25.8083,25.7475,25.7823,60100.0
2012-08-13 12:00:00,29.71,29.76,29.65,29.71,75000.0,25.791,25.8344,25.7389,25.791,75000.0
2012-08-13 12:30:00,29.7,29.72,29.66,29.68,85700.0,25.7823,25.7996,25.7475,25.7649,85700.0
2012-08-13 13:00:00,29.69,29.7,29.64,29.68,59900.0,25.7736,25.7823,25.7302,25.7649,59900.0
2012-08-13 13:30:00,29.68,29.77,29.68,29.71,63300.0,25.7649,25.843,25.7649,25.791,63300.0
2012-08-13 14:00:00,29.72,29.77,29.69,29.72,80400.0,25.7996,25.843,25.7736,25.7996,80400.0
2012-08-13 14:30:00,29.74,29.77,29.69,29.74,76900.0,25.817,25.843,25.7736,25.817,76900.0
2012-08-13 15:00:00,29.74,29.77,29.7,29.71,170100.0,25.817,25.843,25.7823,25.791,170100.0
2012-08-13 15:30:00,29.71,29.78,29.71,29.76,228100.0,25.791,25.8517,25.791,25.8344,228100.0
2012-08-14 09:30:00,29.82,30.4,29.82,30.26,659200.0,25.8864,26.3899,25.8864,26.2684,659200.0
2012-08-14 10:00:00,30.26,30.38,30.1,30.17,321000.0,26.2684,26.3726,26.1295,26.1903,321000.0
2012-08-14 10:30:00,30.17,30.26,30.06,30.18,361800.0,26.1903,26.2684,26.0948,26.199,361800.0
2012-08-14 11:00:00,30.17,30.29,30.13,30.29,105400.0,26.1903,26.2944,26.1555,26.2944,105400.0
2012-08-14 11:30:00,30.28,30.62,30.28,30.41,329000.0,26.2858,26.5809,26.2858,26.3986,329000.0
2012-08-14 12:00:00,30.42,30.64,30.35,30.6,317300.0,26.4073,26.5983,26.3465,26.5636,317300.0
2012-08-14 12:30:00,30.61,30.94,30.57,30.86,333400.0,26.5722,26.8587,26.5375,26.7893,333400.0
2012-08-14 13:00:00,30.86,31.0,30.65,30.69,562400.0,26.7893,26.9108,26.607,26.6417,562400.0
2012-08-14 13:30:00,30.69,30.77,30.49,30.65,236700.0,26.6417,26.7111,26.4681,26.607,236700.0
2012-08-14 14:00:00,30.66,30.68,30.45,30.61,561300.0,26.6156,26.633,26.4333,26.5722,561300.0
2012-08-14 14:30:00,30.61,30.61,30.44,30.56,217000.0,26.5722,26.5722,26.4247,26.5288,217000.0
2012-08-14 15:00:00,30.56,30.63,30.44,30.51,282600.0,26.5288,26.5896,26.4247,26.4854,282600.0
2012-08-14 15:30:00,30.5,30.68,30.46,30.67,877800.0,26.4767,26.633,26.442,26.6243,877800.0
2012-08-15 09:30:00,30.78,31.33,30.73,31.33,744800.0,26.7198,27.1973,26.6764,27.1973,744800.0
2012-08-15 10:00:00,31.32,32.04,31.31,32.01,833100.0,27.1886,27.8136,27.1799,27.7876,833100.0
2012-08-15 10:30:00,32.0,32.25,31.75,31.75,984600.0,27.7789,27.9959,27.5619,27.5619,984600.0
2012-08-15 11:00:00,31.76,32.04,31.75,31.79,356300.0,27.5705,27.8136,27.5619,27.5966,356300.0
2012-08-15 11:30:00,31.8,31.97,31.78,31.81,254400.0,27.6053,27.7528,27.5879,27.6139,254400.0
2012-08-15 12:00:00,31.8,31.97,31.77,31.8,200000.0,27.6053,27.7528,27.5792,27.6053,200000.0
2012-08-15 12:30:00,31.81,31.87,31.74,31.81,140800.0,27.6139,27.666,27.5532,27.6139,140800.0
2012-08-15 13:00:00,31.81,31.84,31.79,31.82,98400.0,27.6139,27.64,27.5966,27.6226,98400.0
2012-08-15 13:30:00,31.82,31.95,31.8,31.94,140700.0,27.6226,27.7355,27.6053,27.7268,140700.0
2012-08-15 14:00:00,31.94,32.05,31.81,31.85,276200.0,27.7268,27.8223,27.6139,27.6487,276200.0
2012-08-15 14:30:00,31.85,31.92,31.82,31.84,161500.0,27.6487,27.7094,27.6226,27.64,161500.0
2012-08-15 15:00:00,31.84,31.85,31.6,31.61,442200.0,27.64,27.6487,27.4316,27.4403,442200.0
2012-08-15 15:30:00,31.61,31.69,31.52,31.64,485800.0,27.4403,27.5098,27.3622,27.4664,485800.0
2012-08-16 09:30:00,31.6,31.67,31.46,31.56,207500.0,27.4316,27.4924,27.3101,27.3969,207500.0
2012-08-16 10:00:00,31.55,31.56,31.42,31.5,260700.0,27.3882,27.3969,27.2754,27.3448,260700.0
2012-08-16 10:30:00,31.51,31.69,31.51,31.65,271300.0,27.3535,27.5098,27.3535,27.475,271300.0
2012-08-16 11:00:00,31.65,31.71,31.54,31.67,195200.0,27.475,27.5271,27.3796,27.4924,195200.0
2012-08-16 11:30:00,31.66,31.83,31.61,31.83,278000.0,27.4837,27.6313,27.4403,27.6313,278000.0
2012-08-16 12:00:00,31.82,31.83,31.57,31.64,160500.0,27.6226,27.6313,27.4056,27.4664,160500.0
2012-08-16 12:30:00,31.64,31.78,31.61,31.78,109600.0,27.4664,27.5879,27.4403,27.5879,109600.0
2012-08-16 13:00:00,31.78,31.78,31.62,31.68,115800.0,27.5879,27.5879,27.449,27.5011,115800.0
2012-08-16 13:30:00,31.67,31.72,31.58,31.6,139200.0,27.4924,27.5358,27.4143,27.4316,139200.0
2012-08-16 14:00:00,31.61,31.87,31.6,31.78,148500.0,27.4403,27.666,27.4316,27.5879,148500.0
2012-08-16 14:30:00,31.78,31.91,31.78,31.89,187700.0,27.5879,27.7007,27.5879,27.6834,187700.0
2012-08-16 15:00:00,31.9,31.96,31.88,31.95,215000.0,27.6921,27.7442,27.6747,27.7355,215000.0
2012-08-16 15:30:00,31.95,31.98,31.89,31.91,471400.0,27.7355,27.7615,27.6834,27.7007,471400.0
2012-08-17 09:30:00,31.97,31.98,31.87,31.95,163500.0,27.7528,27.7615,27.666,27.7355,163500.0
2012-08-17 10:00:00,31.96,32.1,31.91,32.08,181000.0,27.7442,27.8657,27.7007,27.8483,181000.0
2012-08-17 10:30:00,32.08,32.24,32.06,32.23,426500.0,27.8483,27.9872,27.831,27.9785,426500.0
2012-08-17 11:00:00,32.24,32.37,32.23,32.37,334600.0,27.9872,28.1001,27.9785,28.1001,334600.0
2012-08-17 11:30:00,32.36,32.4,32.32,32.4,163800.0,28.0914,28.1261,28.0567,28.1261,163800.0
2012-08-17 12:00:00,32.4,32.49,32.38,32.38,241800.0,28.1261,28.2042,28.1088,28.1088,241800.0
2012-08-17 12:30:00,32.37,32.51,32.35,32.42,156700.0,28.1001,28.2216,28.0827,28.1435,156700.0
2012-08-17 13:00:00,32.42,32.56,32.42,32.53,174600.0,28.1435,28.265,28.1435,28.239,174600.0
2012-08-17 13:30:00,32.53,32.58,32.49,32.53,119600.0,28.239,28.2824,28.2042,28.239,119600.0
2012-08-17 14:00:00,32.54,32.59,32.5,32.59,126600.0,28.2476,28.291,28.2129,28.291,126600.0
2012-08-17 14:30:00,32.58,32.6,32.5,32.5,117400.0,28.2824,28.2997,28.2129,28.2129,117400.0
2012-08-17 15:00:00,32.5,32.59,32.5,32.51,144500.0,28.2129,28.291,28.2129,28.2216,144500.0
2012-08-17 15:30:00,32.5,32.53,32.43,32.51,277000.0,28.2129,28.239,28.1522,28.2216,277000.0
2012-08-20 09:30:00,32.43,32.43,31.53,31.63,391900.0,28.1522,28.1522,27.3709,27.4577,391900.0
2012-08-20 10:00:00,31.62,31.72,31.5,31.59,274900.0,27.449,27.5358,27.3448,27.423,274900.0
2012-08-20 10:30:00,31.58,31.86,31.58,31.84,235600.0,27.4143,27.6573,27.4143,27.64,235600.0
2012-08-20 11:00:00,31.83,31.93,31.78,31.85,243700.0,27.6313,27.7181,27.5879,27.6487,243700.0
2012-08-20 11:30:00,31.84,31.89,31.76,31.86,220500.0,27.64,27.6834,27.5705,27.6573,220500.0
2012-08-20 12:00:00,31.85,31.88,31.68,31.72,179300.0,27.6487,27.6747,27.5011,27.5358,179300.0
2012-08-20 12:30:00,31.72,31.86,31.67,31.86,238300.0,27.5358,27.6573,27.4924,27.6573,238300.0
2012-08-20 13:00:00,31.85,32.03,31.85,31.96,214400.0,27.6487,27.8049,27.6487,27.7442,214400.0
2012-08-20 13:30:00,31.96,32.03,31.95,32.0,164200.0,27.7442,27.8049,27.7355,27.7789,164200.0
2012-08-20 14:00:00,32.0,32.11,31.99,32.05,165800.0,27.7789,27.8744,27.7702,27.8223,165800.0
2012-08-20 14:30:00,32.05,32.07,31.96,32.03,205900.0,27.8223,27.8396,27.7442,27.8049,205900.0
2012-08-20 15:00:00,32.03,32.09,31.97,31.99,252400.0,27.8049,27.857,27.7528,27.7702,252400.0
2012-08-20 15:30:00,31.99,31.99,31.89,31.96,486200.0,27.7702,27.7702,27.6834,27.7442,486200.0
2012-08-21 09:30:00,31.97,32.18,31.81,32.17,378200.0,27.7528,27.9351,27.6139,27.9265,378200.0
2012-08-21 10:00:00,32.18,32.25,32.09,32.2,164900.0,27.9351,27.9959,27.857,27.9525,164900.0
2012-08-21 10:30:00,32.22,32.39,32.21,32.38,225400.0,27.9699,28.1174,27.9612,28.1088,225400.0
2012-08-21 11:00:00,32.38,32.55,32.38,32.52,324800.0,28.1088,28.2563,28.1088,28.2303,324800.0
2012-08-21 11:30:00,32.52,32.55,32.39,32.44,172500.0,28.2303,28.2563,28.1174,28.1608,172500.0
2012-08-21 12:00:00,32.45,32.56,32.42,32.46,166500.0,28.1695,28.265,28.1435,28.1782,166500.0
2012-08-21 12:30:00,32.46,32.46,32.32,32.37,60000.0,28.1782,28.1782,28.0567,28.1001,60000.0
2012-08-21 13:00:00,32.37,32.41,32.34,32.37,91300.0,28.1001,28.1348,28.074,28.1001,91300.0
2012-08-21 13:30:00,32.36,32.37,32.26,32.35,46900.0,28.0914,28.1001,28.0046,28.0827,46900.0
2012-08-21 14:00:00,32.34,32.35,32.21,32.21,52000.0,28.074,28.0827,27.9612,27.9612,52000.0
2012-08-21 14:30:00,32.21,32.23,32.17,32.23,75000.0,27.9612,27.9785,27.9265,27.9785,75000.0
2012-08-21 15:00:00,32.23,32.23,32.06,32.09,93900.0,27.9785,27.9785,27.831,27.857,93900.0
2012-08-21 15:30:00,32.08,32.2,32.07,32.19,259200.0,27.8483,27.9525,27.8396,27.9438,259200.0
2012-08-22 09:30:00,32.11,32.23,31.99,32.17,93900.0,27.8744,27.9785,27.7702,27.9265,93900.0
2012-08-22 10:00:00,32.16,32.19,32.1,32.15,41500.0,27.9178,27.9438,27.8657,27.9091,41500.0
2012-08-22 10:30:00,32.16,32.16,32.04,32.09,165800.0,27.9178,27.9178,27.8136,27.857,165800.0
2012-08-22 11:00:00,32.08,32.14,32.0,32.0,108200.0,27.8483,27.9004,27.7789,27.7789,108200.0
2012-08-22 11:30:00,32.01,32.1,32.0,32.01,55700.0,27.7876,27.8657,27.7789,27.7876,55700.0
2012-08-22 12:00:00,32.02,32.07,31.99,32.01,75000.0,27.7962,27.8396,27.7702,27.7876,75000.0
2012-08-22 12:30:00,32.01,32.04,31.99,32.02,58700.0,27.7876,27.8136,27.7702,27.7962,58700.0
2012-08-22 13:00:00,32.02,32.09,32.02,32.06,44000.0,27.7962,27.857,27.7962,27.831,44000.0
2012-08-22 13:30:00,32.07,32.22,32.04,32.05,243600.0,27.8396,27.9699,27.8136,27.8223,243600.0
2012-08-22 14:00:00,32.05,32.17,32.02,32.11,173300.0,27.8223,27.9265,27.7962,27.8744,173300.0
2012-08-22 14:30:00,32.11,32.23,32.09,32.2,126000.0,27.8744,27.9785,27.857,27.9525,126000.0
2012-08-22 15:00:00,32.19,32.26,32.15,32.21,135300.0,27.9438,28.0046,27.9091,27.9612,135300.0
2012-08-22 15:30:00,32.21,32.27,32.15,32.21,204200.0,27.9612,28.0133,27.9091,27.9612,204200.0
2012-08-23 09:30:00,32.1,32.16,31.92,32.14,97800.0,27.8657,27.9178,27.7094,27.9004,97800.0
2012-08-23 10:00:00,32.14,32.24,32.07,32.24,79000.0,27.9004,27.9872,27.8396,27.9872,79000.0
2012-08-23 10:30:00,32.23,32.26,32.15,32.21,81100.0,27.9785,28.0046,27.9091,27.9612,81100.0
2012-08-23 11:00:00,32.21,32.22,32.08,32.2,66900.0,27.9612,27.9699,27.8483,27.9525,66900.0
2012-08-23 11:30:00,32.2,32.2,32.13,32.19,72500.0,27.9525,27.9525,27.8917,27.9438,72500.0
2012-08-23 12:00:00,32.19,32.2,32.16,32.2,181200.0,27.9438,27.9525,27.9178,27.9525,181200.0
2012-08-23 12:30:00,32.19,32.22,32.19,32.2,118200.0,27.9438,27.9699,27.9438,27.9525,118200.0
2012-08-23 13:00:00,32.2,32.21,32.11,32.16,138700.0,27.9525,27.9612,27.8744,27.9178,138700.0
2012-08-23 13:30:00,32.16,32.18,32.15,32.17,126300.0,27.9178,27.9351,27.9091,27.9265,126300.0
2012-08-23 14:00:00,32.16,32.21,32.16,32.18,118700.0,27.9178,27.9612,27.9178,27.9351,118700.0
2012-08-23 14:30:00,32.17,32.35,32.17,32.35,88400.0,27.9265,28.0827,27.9265,28.0827,88400.0
2012-08-23 15:00:00,32.34,32.35,32.22,32.29,165200.0,28.074,28.0827,27.9699,28.0306,165200.0
2012-08-23 15:30:00,32.29,32.32,32.22,32.3,350100.0,28.0306,28.0567,27.9699,28.0393,350100.0
2012-08-24 09:30:00,32.13,32.31,32.03,32.25,164600.0,27.8917,28.048,27.8049,27.9959,164600.0
2012-08-24 10:00:00,32.25,32.4,32.23,32.34,128600.0,27.9959,28.1261,27.9785,28.074,128600.0
2012-08-24 10:30:00,32.35,32.5,32.34,32.48,121600.0,28.0827,28.2129,28.074,28.1956,121600.0
2012-08-24 11:00:00,32.49,32.55,32.4,32.49,245600.0,28.2042,28.2563,28.1261,28.2042,245600.0
2012-08-24 11:30:00,32.5,32.56,32.46,32.5,67700.0,28.2129,28.265,28.1782,28.2129,67700.0
2012-08-24 12:00:00,32.5,32.54,32.49,32.5,93600.0,28.2129,28.2476,28.2042,28.2129,93600.0
2012-08-24 12:30:00,32.5,32.55,32.47,32.54,174000.0,28.2129,28.2563,28.1869,28.2476,174000.0
2012-08-24 13:00:00,32.54,32.67,32.5,32.61,97300.0,28.2476,28.3605,28.2129,28.3084,97300.0
2012-08-24 13:30:00,32.6,32.69,32.57,32.69,75500.0,28.2997,28.3779,28.2737,28.3779,75500.0
2012-08-24 14:00:00,32.69,32.76,32.65,32.66,133500.0,28.3779,28.4386,28.3431,28.3518,133500.0
2012-08-24 14:30:00,32.65,32.7,32.62,32.65,172700.0,28.3431,28.3865,28.3171,28.3431,172700.0
2012-08-24 15:00:00,32.66,32.76,32.65,32.72,160500.0,28.3518,28.4386,28.3431,28.4039,160500.0
2012-08-24 15:30:00,32.73,32.81,32.66,32.71,292600.0,28.4126,28.482,28.3518,28.3952,292600.0
2012-08-27 09:30:00,32.66,32.73,32.54,32.71,145400.0,28.3518,28.4126,28.2476,28.3952,145400.0
2012-08-27 10:00:00,32.67,32.7,32.56,32.66,75600.0,28.3605,28.3865,28.265,28.3518,75600.0
2012-08-27 10:30:00,32.64,32.77,32.63,32.65,147200.0,28.3345,28.4473,28.3258,28.3431,147200.0
2012-08-27 11:00:00,32.65,32.7,32.55,32.69,114000.0,28.3431,28.3865,28.2563,28.3779,114000.0
2012-08-27 11:30:00,32.7,32.72,32.53,32.53,61900.0,28.3865,28.4039,28.239,28.239,61900.0
2012-08-27 12:00:00,32.53,32.63,32.48,32.48,119400.0,28.239,28.3258,28.1956,28.1956,119400.0
2012-08-27 12:30:00,32.48,32.55,32.36,32.54,143300.0,28.1956,28.2563,28.0914,28.2476,143300.0
2012-08-27 13:00:00,32.54,32.55,32.49,32.5,111000.0,28.2476,28.2563,28.2042,28.2129,111000.0
2012-08-27 13:30:00,32.5,32.52,32.47,32.49,108000.0,28.2129,28.2303,28.1869,28.2042,108000.0
2012-08-27 14:00:00,32.48,32.61,32.46,32.5,162500.0,28.1956,28.3084,28.1782,28.2129,162500.0
2012-08-27 14:30:00,32.5,32.56,32.49,32.55,100500.0,28.2129,28.265,28.2042,28.2563,100500.0
2012-08-27 15:00:00,32.55,32.56,32.48,32.51,139800.0,28.2563,28.265,28.1956,28.2216,139800.0
2012-08-27 15:30:00,32.5,32.53,32.41,32.47,291800.0,28.2129,28.239,28.1348,28.1869,291800.0
2012-08-28 09:30:00,32.4,32.52,32.25,32.32,258800.0,28.1261,28.2303,27.9959,28.0567,258800.0
2012-08-28 10:00:00,32.3,32.47,32.21,32.43,176300.0,28.0393,28.1869,27.9612,28.1522,176300.0
2012-08-28 10:30:00,32.43,32.51,32.38,32.38,121200.0,28.1522,28.2216,28.1088,28.1088,121200.0
2012-08-28 11:00:00,32.38,32.45,32.36,32.36,95500.0,28.1088,28.1695,28.0914,28.0914,95500.0
2012-08-28 11:30:00,32.35,32.53,32.33,32.52,81200.0,28.0827,28.239,28.0653,28.2303,81200.0
2012-08-28 12:00:00,32.52,32.64,32.52,32.62,161000.0,28.2303,28.3345,28.2303,28.3171,161000.0
2012-08-28 12:30:00,32.61,32.61,32.44,32.45,66700.0,28.3084,28.3084,28.1608,28.1695,66700.0
2012-08-28 13:00:00,32.45,32.55,32.4,32.51,244300.0,28.1695,28.2563,28.1261,28.2216,244300.0
2012-08-28 13:30:00,32.51,32.58,32.51,32.56,73800.0,28.2216,28.2824,28.2216,28.265,73800.0
2012-08-28 14:00:00,32.56,32.6,32.46,32.54,99000.0,28.265,28.2997,28.1782,28.2476,99000.0
2012-08-28 14:30:00,32.53,32.57,32.38,32.42,163200.0,28.239,28.2737,28.1088,28.1435,163200.0
2012-08-28 15:00:00,32.42,32.59,32.42,32.55,238600.0,28.1435,28.291,28.1435,28.2563,238600.0
2012-08-28 15:30:00,32.55,32.59,32.44,32.44,307600.0,28.2563,28.291,28.1608,28.1608,307600.0
2012-08-29 09:30:00,32.28,33.02,32.28,32.92,365900.0,28.0219,28.6643,28.0219,28.5775,365900.0
2012-08-29 10:00:00,32.91,33.01,32.68,32.75,212800.0,28.5688,28.6556,28.3692,28.4299,212800.0
2012-08-29 10:30:00,32.75,32.76,32.53,32.7,396500.0,28.4299,28.4386,28.239,28.3865,396500.0
2012-08-29 11:00:00,32.72,32.89,32.62,32.68,169600.0,28.4039,28.5515,28.3171,28.3692,169600.0
2012-08-29 11:30:00,32.68,32.81,32.59,32.6,128600.0,28.3692,28.482,28.291,28.2997,128600.0
2012-08-29 12:00:00,32.6,32.85,32.55,32.82,205400.0,28.2997,28.5168,28.2563,28.4907,205400.0
2012-08-29 12:30:00,32.81,32.93,32.79,32.9,131500.0,28.482,28.5862,28.4647,28.5602,131500.0
2012-08-29 13:00:00,32.91,32.94,32.82,32.84,76500.0,28.5688,28.5949,28.4907,28.5081,76500.0
2012-08-29 13:30:00,32.84,33.0,32.83,32.87,105500.0,28.5081,28.647,28.4994,28.5341,105500.0
2012-08-29 14:00:00,32.87,32.91,32.78,32.9,175000.0,28.5341,28.5688,28.456,28.5602,175000.0
2012-08-29 14:30:00,32.9,32.92,32.81,32.83,145800.0,28.5602,28.5775,28.482,28.4994,145800.0
2012-08-29 15:00:00,32.82,32.88,32.82,32.86,129800.0,28.4907,28.5428,28.4907,28.5254,129800.0
2012-08-29 15:30:00,32.85,32.87,32.78,32.84,347100.0,28.5168,28.5341,28.456,28.5081,347100.0
2012-08-30 09:30:00,32.67,32.83,32.57,32.78,285300.0,28.3605,28.4994,28.2737,28.456,285300.0
2012-08-30 10:00:00,32.76,32.91,32.72,32.81,193700.0,28.4386,28.5688,28.4039,28.482,193700.0
2012-08-30 10:30:00,32.8,32.83,32.71,32.76,151400.0,28.4733,28.4994,28.3952,28.4386,151400.0
2012-08-30 11:00:00,32.75,32.83,32.73,32.82,174100.0,28.4299,28.4994,28.4126,28.4907,174100.0
2012-08-30 11:30:00,32.82,32.87,32.76,32.85,79400.0,28.4907,28.5341,28.4386,28.5168,79400.0
2012-08-30 12:00:00,32.84,32.89,32.79,32.79,60700.0,28.5081,28.5515,28.4647,28.4647,60700.0
2012-08-30 12:30:00,32.79,32.81,32.78,32.8,34700.0,28.4647,28.482,28.456,28.4733,34700.0
2012-08-30 13:00:00,32.81,32.86,32.8,32.83,98200.0,28.482,28.5254,28.4733,28.4994,98200.0
2012-08-30 13:30:00,32.82,32.9,32.78,32.85,97500.0,28.4907,28.5602,28.456,28.5168,97500.0
2012-08-30 14:00:00,32.85,32.91,32.82,32.84,132700.0,28.5168,28.5688,28.4907,28.5081,132700.0
2012-08-30 14:30:00,32.84,32.86,32.79,32.83,103700.0,28.5081,28.5254,28.4647,28.4994,103700.0
2012-08-30 15:00:00,32.83,32.87,32.8,32.84,134800.0,28.4994,28.5341,28.4733,28.5081,134800.0
2012-08-30 15:30:00,32.83,32.91,32.8,32.82,226000.0,28.4994,28.5688,28.4733,28.4907,226000.0
2012-08-31 09:30:00,33.0,33.23,32.95,33.11,146600.0,28.647,28.8466,28.6036,28.7425,146600.0
2012-08-31 10:00:00,33.12,33.12,32.82,32.93,224100.0,28.7511,28.7511,28.4907,28.5862,224100.0
2012-08-31 10:30:00,32.94,33.02,32.78,32.99,118300.0,28.5949,28.6643,28.456,28.6383,118300.0
2012-08-31 11:00:00,33.0,33.14,32.98,33.01,130700.0,28.647,28.7685,28.6296,28.6556,130700.0
2012-08-31 11:30:00,33.02,33.08,32.97,33.0,157700.0,28.6643,28.7164,28.6209,28.647,157700.0
2012-08-31 12:00:00,33.0,33.01,32.71,32.75,71500.0,28.647,28.6556,28.3952,28.4299,71500.0
2012-08-31 12:30:00,32.75,32.83,32.74,32.82,45400.0,28.4299,28.4994,28.4213,28.4907,45400.0
2012-08-31 13:00:00,32.82,32.84,32.75,32.77,81400.0,28.4907,28.5081,28.4299,28.4473,81400.0
2012-08-31 13:30:00,32.76,32.86,32.76,32.83,51600.0,28.4386,28.5254,28.4386,28.4994,51600.0
2012-08-31 14:00:00,32.82,33.01,32.82,32.99,99400.0,28.4907,28.6556,28.4907,28.6383,99400.0
2012-08-31 14:30:00,33.0,33.03,32.91,32.91,55800.0,28.647,28.673,28.5688,28.5688,55800.0
2012-08-31 15:00:00,32.91,32.92,32.83,32.84,71100.0,28.5688,28.5775,28.4994,28.5081,71100.0
2012-08-31 15:30:00,32.85,33.05,32.81,32.93,504600.0,28.5168,28.6904,28.482,28.5862,504600.0
2012-09-04 09:30:00,33.04,33.24,32.92,33.09,270500.0,28.6817,28.8553,28.5775,28.7251,270500.0
2012-09-04 10:00:00,33.08,33.1,32.78,32.83,326200.0,28.7164,28.7338,28.456,28.4994,326200.0
2012-09-04 10:30:00,32.84,33.04,32.83,32.98,312300.0,28.5081,28.6817,28.4994,28.6296,312300.0
2012-09-04 11:00:00,32.99,33.15,32.97,33.14,259800.0,28.6383,28.7772,28.6209,28.7685,259800.0
2012-09-04 11:30:00,33.14,33.22,32.88,32.97,159400.0,28.7685,28.8379,28.5428,28.6209,159400.0
2012-09-04 12:00:00,32.97,33.22,32.96,33.22,106100.0,28.6209,28.8379,28.6122,28.8379,106100.0
2012-09-04 12:30:00,33.22,33.25,33.08,33.14,140700.0,28.8379,28.864,28.7164,28.7685,140700.0
2012-09-04 13:00:00,33.14,33.16,33.11,33.15,88900.0,28.7685,28.7859,28.7425,28.7772,88900.0
2012-09-04 13:30:00,33.13,33.19,33.11,33.17,69800.0,28.7598,28.8119,28.7425,28.7945,69800.0
2012-09-04 14:00:00,33.18,33.24,33.13,33.24,121100.0,28.8032,28.8553,28.7598,28.8553,121100.0
2012-09-04 14:30:00,33.23,33.27,33.21,33.25,158600.0,28.8466,28.8814,28.8293,28.864,158600.0
2012-09-04 15:00:00,33.25,33.33,33.23,33.32,162600.0,28.864,28.9334,28.8466,28.9248,162600.0
2012-09-04 15:30:00,33.32,33.34,33.22,33.23,351500.0,28.9248,28.9421,28.8379,28.8466,351500.0
2012-09-05 09:30:00,33.27,33.34,33.23,33.25,201700.0,28.8814,28.9421,28.8466,28.864,201700.0
2012-09-05 10:00:00,33.25,33.3,33.15,33.27,145100.0,28.864,28.9074,28.7772,28.8814,145100.0
2012-09-05 10:30:00,33.28,33.35,33.27,33.32,114100.0,28.89,28.9508,28.8814,28.9248,114100.0
2012-09-05 11:00:00,33.3,33.47,33.3,33.47,122900.0,28.9074,29.055,28.9074,29.055,122900.0
2012-09-05 11:30:00,33.46,33.51,33.35,33.41,155500.0,29.0463,29.0897,28.9508,29.0029,155500.0
2012-09-05 12:00:00,33.42,33.47,33.4,33.41,58700.0,29.0116,29.055,28.9942,29.0029,58700.0
2012-09-05 12:30:00,33.42,33.43,33.3,33.31,293000.0,29.0116,29.0202,28.9074,28.9161,293000.0
2012-09-05 13:00:00,33.31,33.36,33.3,33.34,116600.0,28.9161,28.9595,28.9074,28.9421,116600.0
2012-09-05 13:30:00,33.34,33.35,33.25,33.27,168100.0,28.9421,28.9508,28.864,28.8814,168100.0
2012-09-05 14:00:00,33.27,33.29,33.25,33.29,131900.0,28.8814,28.8987,28.864,28.8987,131900.0
2012-09-05 14:30:00,33.28,33.34,33.21,33.24,258900.0,28.89,28.9421,28.8293,28.8553,258900.0
2012-09-05 15:00:00,33.24,33.31,33.21,33.21,150000.0,28.8553,28.9161,28.8293,28.8293,150000.0
2012-09-05 15:30:00,33.2,33.25,33.14,33.14,541600.0,28.8206,28.864,28.7685,28.7685,541600.0
2012-09-06 09:30:00,33.41,33.65,33.41,33.64,117900.0,29.0029,29.2112,29.0029,29.2025,117900.0
2012-09-06 10:00:00,33.65,33.93,33.58,33.81,187900.0,29.2112,29.4543,29.1505,29.3501,187900.0
2012-09-06 10:30:00,33.82,33.99,33.79,33.99,140700.0,29.3588,29.5064,29.3328,29.5064,140700.0
2012-09-06 11:00:00,33.99,34.05,33.95,34.04,52300.0,29.5064,29.5585,29.4717,29.5498,52300.0
2012-09-06 11:30:00,34.04,34.17,34.03,34.17,187400.0,29.5498,29.6626,29.5411,29.6626,187400.0
2012-09-06 12:00:00,34.16,34.2,34.08,34.08,97400.0,29.654,29.6887,29.5845,29.5845,97400.0
2012-09-06 12:30:00,34.08,34.1,34.03,34.07,168300.0,29.5845,29.6019,29.5411,29.5758,168300.0
2012-09-06 13:00:00,34.07,34.09,34.02,34.07,75000.0,29.5758,29.5932,29.5324,29.5758,75000.0
2012-09-06 13:30:00,34.07,34.08,34.02,34.07,93100.0,29.5758,29.5845,29.5324,29.5758,93100.0
2012-09-06 14:00:00,34.07,34.07,33.89,33.95,326400.0,29.5758,29.5758,29.4196,29.4717,326400.0
2012-09-06 14:30:00,33.95,34.01,33.92,33.92,173200.0,29.4717,29.5237,29.4456,29.4456,173200.0
2012-09-06 15:00:00,33.92,34.04,33.87,34.04,146000.0,29.4456,29.5498,29.4022,29.5498,146000.0
2012-09-06 15:30:00,34.04,34.11,33.97,34.07,360600.0,29.5498,29.6105,29.489,29.5758,360600.0
2012-09-07 09:30:00,34.05,34.2,33.86,33.94,108200.0,29.5585,29.6887,29.3935,29.463,108200.0
2012-09-07 10:00:00,33.94,33.97,33.84,33.87,205300.0,29.463,29.489,29.3762,29.4022,205300.0
2012-09-07 10:30:00,33.86,33.88,33.69,33.69,159400.0,29.3935,29.4109,29.2459,29.2459,159400.0
2012-09-07 11:00:00,33.7,33.7,33.6,33.66,126800.0,29.2546,29.2546,29.1678,29.2199,126800.0
2012-09-07 11:30:00,33.66,33.67,33.61,33.66,76500.0,29.2199,29.2286,29.1765,29.2199,76500.0
2012-09-07 12:00:00,33.66,33.74,33.64,33.68,69400.0,29.2199,29.2894,29.2025,29.2373,69400.0
2012-09-07 12:30:00,33.68,33.8,33.68,33.8,43200.0,29.2373,29.3414,29.2373,29.3414,43200.0
2012-09-07 13:00:00,33.79,33.8,33.68,33.71,45100.0,29.3328,29.3414,29.2373,29.2633,45100.0
2012-09-07 13:30:00,33.71,33.71,33.58,33.58,76200.0,29.2633,29.2633,29.1505,29.1505,76200.0
2012-09-07 14:00:00,33.58,33.61,33.57,33.6,69900.0,29.1505,29.1765,29.1418,29.1678,69900.0
2012-09-07 14:30:00,33.6,33.61,33.59,33.6,34100.0,29.1678,29.1765,29.1591,29.1678,34100.0
2012-09-07 15:00:00,33.6,33.63,33.55,33.62,125000.0,29.1678,29.1939,29.1244,29.1852,125000.0
2012-09-07 15:30:00,33.62,33.64,33.56,33.64,343200.0,29.1852,29.2025,29.1331,29.2025,343200.0
2012-09-10 09:30:00,33.25,33.44,32.69,32.73,412700.0,28.864,29.0289,28.3779,28.4126,412700.0
2012-09-10 10:00:00,32.74,33.06,32.68,32.95,239100.0,28.4213,28.6991,28.3692,28.6036,239100.0
2012-09-10 10:30:00,32.96,33.04,32.85,33.02,218400.0,28.6122,28.6817,28.5168,28.6643,218400.0
2012-09-10 11:00:00,33.02,33.17,32.95,33.09,150100.0,28.6643,28.7945,28.6036,28.7251,150100.0
2012-09-10 11:30:00,33.09,33.12,33.03,33.06,134600.0,28.7251,28.7511,28.673,28.6991,134600.0
2012-09-10 12:00:00,33.06,33.2,33.06,33.2,74800.0,28.6991,28.8206,28.6991,28.8206,74800.0
2012-09-10 12:30:00,33.2,33.2,33.13,33.14,68500.0,28.8206,28.8206,28.7598,28.7685,68500.0
2012-09-10 13:00:00,33.13,33.18,33.13,33.16,49600.0,28.7598,28.8032,28.7598,28.7859,49600.0
2012-09-10 13:30:00,33.16,33.17,33.07,33.07,54100.0,28.7859,28.7945,28.7077,28.7077,54100.0
2012-09-10 14:00:00,33.08,33.15,33.08,33.09,108200.0,28.7164,28.7772,28.7164,28.7251,108200.0
2012-09-10 14:30:00,33.09,33.14,33.04,33.04,117200.0,28.7251,28.7685,28.6817,28.6817,117200.0
2012-09-10 15:00:00,33.05,33.08,32.86,32.89,312800.0,28.6904,28.7164,28.5254,28.5515,312800.0
2012-09-10 15:30:00,32.9,32.92,32.71,32.77,653100.0,28.5602,28.5775,28.3952,28.4473,653100.0
2012-09-11 09:30:00,32.88,32.94,32.69,32.88,235600.0,28.5428,28.5949,28.3779,28.5428,235600.0
2012-09-11 10:00:00,32.88,32.89,32.73,32.81,154400.0,28.5428,28.5515,28.4126,28.482,154400.0
2012-09-11 10:30:00,32.81,32.91,32.79,32.8,197400.0,28.482,28.5688,28.4647,28.4733,197400.0
2012-09-11 11:00:00,32.8,32.82,32.7,32.75,201600.0,28.4733,28.4907,28.3865,28.4299,201600.0
2012-09-11 11:30:00,32.76,32.85,32.76,32.81,61500.0,28.4386,28.5168,28.4386,28.482,61500.0
2012-09-11 12:00:00,32.82,32.84,32.76,32.81,78400.0,28.4907,28.5081,28.4386,28.482,78400.0
2012-09-11 12:30:00,32.81,32.82,32.79,32.81,74000.0,28.482,28.4907,28.4647,28.482,74000.0
2012-09-11 13:00:00,32.82,32.83,32.79,32.83,98500.0,28.4907,28.4994,28.4647,28.4994,98500.0
2012-09-11 13:30:00,32.83,32.93,32.82,32.84,226300.0,28.4994,28.5862,28.4907,28.5081,226300.0
2012-09-11 14:00:00,32.84,32.86,32.81,32.85,113600.0,28.5081,28.5254,28.482,28.5168,113600.0
2012-09-11 14:30:00,32.84,32.86,32.78,32.83,120500.0,28.5081,28.5254,28.456,28.4994,120500.0
2012-09-11 15:00:00,32.83,32.85,32.78,32.84,187200.0,28.4994,28.5168,28.456,28.5081,187200.0
2012-09-11 15:30:00,32.84,32.85,32.77,32.81,342200.0,28.5081,28.5168,28.4473,28.482,342200.0
2012-09-12 09:30:00,32.84,33.02,32.5,32.72,271500.0,28.5081,28.6643,28.2129,28.4039,271500.0
2012-09-12 10:00:00,32.72,32.86,32.63,32.73,120900.0,28.4039,28.5254,28.3258,28.4126,120900.0
2012-09-12 10:30:00,32.7,32.77,32.68,32.7,100600.0,28.3865,28.4473,28.3692,28.3865,100600.0
2012-09-12 11:00:00,32.7,32.74,32.67,32.68,138600.0,28.3865,28.4213,28.3605,28.3692,138600.0
2012-09-12 11:30:00,32.68,32.72,32.67,32.69,129400.0,28.3692,28.4039,28.3605,28.3779,129400.0
2012-09-12 12:00:00,32.69,32.7,32.66,32.67,224500.0,28.3779,28.3865,28.3518,28.3605,224500.0
2012-09-12 12:30:00,32.67,32.69,32.57,32.59,100600.0,28.3605,28.3779,28.2737,28.291,100600.0
2012-09-12 13:00:00,32.59,32.6,32.5,32.51,108000.0,28.291,28.2997,28.2129,28.2216,108000.0
2012-09-12 13:30:00,32.51,32.51,32.5,32.51,154800.0,28.2216,28.2216,28.2129,28.2216,154800.0
2012-09-12 14:00:00,32.51,32.57,32.5,32.5,207300.0,28.2216,28.2737,28.2129,28.2129,207300.0
2012-09-12 14:30:00,32.5,32.55,32.49,32.54,145400.0,28.2129,28.2563,28.2042,28.2476,145400.0
2012-09-12 15:00:00,32.55,32.55,32.5,32.5,117300.0,28.2563,28.2563,28.2129,28.2129,117300.0
2012-09-12 15:30:00,32.51,32.53,32.47,32.5,415000.0,28.2216,28.239,28.1869,28.2129,415000.0
2012-09-13 09:30:00,32.36,32.49,32.17,32.35,184600.0,28.0914,28.2042,27.9265,28.0827,184600.0
2012-09-13 10:00:00,32.35,32.38,32.25,32.26,124400.0,28.0827,28.1088,27.9959,28.0046,124400.0
2012-09-13 10:30:00,32.27,32.32,32.25,32.32,141300.0,28.0133,28.0567,27.9959,28.0567,141300.0
2012-09-13 11:00:00,32.33,32.33,32.25,32.26,111200.0,28.0653,28.0653,27.9959,28.0046,111200.0
2012-09-13 11:30:00,32.27,32.31,32.22,32.23,106900.0,28.0133,28.048,27.9699,27.9785,106900.0
2012-09-13 12:00:00,32.22,32.25,32.14,32.15,107900.0,27.9699,27.9959,27.9004,27.9091,107900.0
2012-09-13 12:30:00,32.15,32.34,32.09,32.27,480100.0,27.9091,28.074,27.857,28.0133,480100.0
2012-09-13 13:00:00,32.28,32.47,32.27,32.47,312400.0,28.0219,28.1869,28.0133,28.1869,312400.0
2012-09-13 13:30:00,32.46,32.58,32.45,32.54,304800.0,28.1782,28.2824,28.1695,28.2476,304800.0
2012-09-13 14:00:00,32.54,32.83,32.53,32.77,338400.0,28.2476,28.4994,28.239,28.4473,338400.0
2012-09-13 14:30:00,32.77,32.78,32.63,32.68,261000.0,28.4473,28.456,28.3258,28.3692,261000.0
2012-09-13 15:00:00,32.68,32.75,32.63,32.75,184200.0,28.3692,28.4299,28.3258,28.4299,184200.0
2012-09-13 15:30:00,32.74,32.89,32.72,32.77,261500.0,28.4213,28.5515,28.4039,28.4473,261500.0
2012-09-14 09:30:00,32.82,32.99,32.73,32.95,109200.0,28.4907,28.6383,28.4126,28.6036,109200.0
2012-09-14 10:00:00,32.94,33.25,32.93,33.01,159000.0,28.5949,28.864,28.5862,28.6556,159000.0
2012-09-14 10:30:00,33.02,33.08,32.91,33.02,148200.0,28.6643,28.7164,28.5688,28.6643,148200.0
2012-09-14 11:00:00,33.02,33.04,32.83,32.84,136700.0,28.6643,28.6817,28.4994,28.5081,136700.0
2012-09-14 11:30:00,32.84,32.92,32.74,32.76,101400.0,28.5081,28.5775,28.4213,28.4386,101400.0
2012-09-14 12:00:00,32.77,32.77,32.66,32.72,124900.0,28.4473,28.4473,28.3518,28.4039,124900.0
2012-09-14 12:30:00,32.73,32.77,32.71,32.71,61800.0,28.4126,28.4473,28.3952,28.3952,61800.0
2012-09-14 13:00:00,32.71,32.76,32.59,32.59,75500.0,28.3952,28.4386,28.291,28.291,75500.0
2012-09-14 13:30:00,32.6,32.65,32.59,32.65,87000.0,28.2997,28.3431,28.291,28.3431,87000.0
2012-09-14 14:00:00,32.65,32.65,32.4,32.41,166800.0,28.3431,28.3431,28.1261,28.1348,166800.0
2012-09-14 14:30:00,32.41,32.45,32.38,32.44,173200.0,28.1348,28.1695,28.1088,28.1608,173200.0
2012-09-14 15:00:00,32.44,32.44,32.23,32.25,203300.0,28.1608,28.1608,27.9785,27.9959,203300.0
2012-09-14 15:30:00,32.25,32.37,32.14,32.2,1071900.0,27.9959,28.1001,27.9004,27.9525,1071900.0
2012-09-17 09:30:00,32.17,32.34,31.99,32.16,149400.0,27.9265,28.074,27.7702,27.9178,149400.0
2012-09-17 10:00:00,32.18,32.44,32.14,32.42,154100.0,27.9351,28.1608,27.9004,28.1435,154100.0
2012-09-17 10:30:00,32.42,32.51,32.41,32.44,118700.0,28.1435,28.2216,28.1348,28.1608,118700.0
2012-09-17 11:00:00,32.45,32.46,32.32,32.45,65700.0,28.1695,28.1782,28.0567,28.1695,65700.0
2012-09-17 11:30:00,32.45,32.56,32.44,32.47,89800.0,28.1695,28.265,28.1608,28.1869,89800.0
2012-09-17 12:00:00,32.47,32.61,32.42,32.59,98500.0,28.1869,28.3084,28.1435,28.291,98500.0
2012-09-17 12:30:00,32.59,32.6,32.51,32.54,77800.0,28.291,28.2997,28.2216,28.2476,77800.0
2012-09-17 13:00:00,32.55,32.67,32.54,32.66,72200.0,28.2563,28.3605,28.2476,28.3518,72200.0
2012-09-17 13:30:00,32.66,32.79,32.64,32.79,110800.0,28.3518,28.4647,28.3345,28.4647,110800.0
2012-09-17 14:00:00,32.79,32.84,32.72,32.76,147800.0,28.4647,28.5081,28.4039,28.4386,147800.0
2012-09-17 14:30:00,32.77,32.9,32.76,32.83,275200.0,28.4473,28.5602,28.4386,28.4994,275200.0
2012-09-17 15:00:00,32.84,32.88,32.82,32.86,261400.0,28.5081,28.5428,28.4907,28.5254,261400.0
2012-09-17 15:30:00,32.86,32.94,32.84,32.93,401200.0,28.5254,28.5949,28.5081,28.5862,401200.0
2012-09-18 09:30:00,32.85,33.14,32.72,33.12,219100.0,28.5168,28.7685,28.4039,28.7511,219100.0
2012-09-18 10:00:00,33.12,33.18,32.71,32.76,99600.0,28.7511,28.8032,28.3952,28.4386,99600.0
2012-09-18 10:30:00,32.76,32.86,32.65,32.76,141600.0,28.4386,28.5254,28.3431,28.4386,141600.0
2012-09-18 11:00:00,32.76,32.99,32.75,32.75,160000.0,28.4386,28.6383,28.4299,28.4299,160000.0
2012-09-18 11:30:00,32.74,33.01,32.73,32.95,76800.0,28.4213,28.6556,28.4126,28.6036,76800.0
2012-09-18 12:00:00,32.96,32.96,32.74,32.74,69600.0,28.6122,28.6122,28.4213,28.4213,69600.0
2012-09-18 12:30:00,32.73,32.73,32.66,32.66,45600.0,28.4126,28.4126,28.3518,28.3518,45600.0
2012-09-18 13:00:00,32.66,32.73,32.64,32.69,68400.0,28.3518,28.4126,28.3345,28.3779,68400.0
2012-09-18 13:30:00,32.68,32.72,32.66,32.69,26900.0,28.3692,28.4039,28.3518,28.3779,26900.0
2012-09-18 14:00:00,32.68,32.8,32.68,32.75,52400.0,28.3692,28.4733,28.3692,28.4299,52400.0
2012-09-18 14:30:00,32.75,32.76,32.66,32.69,54500.0,28.4299,28.4386,28.3518,28.3779,54500.0
2012-09-18 15:00:00,32.69,32.82,32.67,32.75,96200.0,28.3779,28.4907,28.3605,28.4299,96200.0
2012-09-18 15:30:00,32.74,32.84,32.73,32.82,243800.0,28.4213,28.5081,28.4126,28.4907,243800.0
2012-09-19 09:30:00,32.91,32.95,32.64,32.77,66500.0,28.5688,28.6036,28.3345,28.4473,66500.0
2012-09-19 10:00:00,32.77,32.93,32.77,32.91,106800.0,28.4473,28.5862,28.4473,28.5688,106800.0
2012-09-19 10:30:00,32.91,33.05,32.88,33.0,256400.0,28.5688,28.6904,28.5428,28.647,256400.0
2012-09-19 11:00:00,32.98,33.15,32.95,33.12,74000.0,28.6296,28.7772,28.6036,28.7511,74000.0
2012-09-19 11:30:00,33.11,33.34,33.08,33.3,104200.0,28.7425,28.9421,28.7164,28.9074,104200.0
2012-09-19 12:00:00,33.3,33.42,33.23,33.4,93100.0,28.9074,29.0116,28.8466,28.9942,93100.0
2012-09-19 12:30:00,33.39,33.41,33.34,33.35,104900.0,28.9855,29.0029,28.9421,28.9508,104900.0
2012-09-19 13:00:00,33.35,33.42,33.33,33.41,146600.0,28.9508,29.0116,28.9334,29.0029,146600.0
2012-09-19 13:30:00,33.42,33.45,33.27,33.35,107800.0,29.0116,29.0376,28.8814,28.9508,107800.0
2012-09-19 14:00:00,33.35,33.39,33.26,33.3,88800.0,28.9508,28.9855,28.8727,28.9074,88800.0
2012-09-19 14:30:00,33.29,33.3,33.19,33.24,80700.0,28.8987,28.9074,28.8119,28.8553,80700.0
2012-09-19 15:00:00,33.23,33.24,33.15,33.15,106800.0,28.8466,28.8553,28.7772,28.7772,106800.0
2012-09-19 15:30:00,33.15,33.22,33.1,33.15,411800.0,28.7772,28.8379,28.7338,28.7772,411800.0
2012-09-20 09:30:00,33.09,33.44,33.05,33.31,259700.0,28.7251,29.0289,28.6904,28.9161,259700.0
2012-09-20 10:00:00,33.31,33.69,33.3,33.69,231200.0,28.9161,29.2459,28.9074,29.2459,231200.0
2012-09-20 10:30:00,33.69,34.16,33.69,33.97,316100.0,29.2459,29.654,29.2459,29.489,316100.0
2012-09-20 11:00:00,33.97,34.08,33.81,33.95,244700.0,29.489,29.5845,29.3501,29.4717,244700.0
2012-09-20 11:30:00,33.95,33.96,33.7,33.71,153800.0,29.4717,29.4803,29.2546,29.2633,153800.0
2012-09-20 12:00:00,33.71,33.72,33.48,33.58,91400.0,29.2633,29.272,29.0636,29.1505,91400.0
2012-09-20 12:30:00,33.59,33.67,33.5,33.52,110500.0,29.1591,29.2286,29.081,29.0984,110500.0
2012-09-20 13:00:00,33.52,33.52,33.4,33.45,71600.0,29.0984,29.0984,28.9942,29.0376,71600.0
2012-09-20 13:30:00,33.46,33.57,33.43,33.44,56400.0,29.0463,29.1418,29.0202,29.0289,56400.0
2012-09-20 14:00:00,33.44,33.51,33.43,33.48,88400.0,29.0289,29.0897,29.0202,29.0636,88400.0
2012-09-20 14:30:00,33.48,33.51,33.38,33.5,148700.0,29.0636,29.0897,28.9768,29.081,148700.0
2012-09-20 15:00:00,33.5,33.57,33.45,33.54,152200.0,29.081,29.1418,29.0376,29.1157,152200.0
2012-09-20 15:30:00,33.54,33.74,33.52,33.74,598000.0,29.1157,29.2894,29.0984,29.2894,598000.0
2012-09-21 09:30:00,33.83,33.86,33.5,33.54,336700.0,29.3675,29.3935,29.081,29.1157,336700.0
2012-09-21 10:00:00,33.54,33.7,33.48,33.7,117100.0,29.1157,29.2546,29.0636,29.2546,117100.0
2012-09-21 10:30:00,33.69,33.78,33.63,33.73,129400.0,29.2459,29.3241,29.1939,29.2807,129400.0
2012-09-21 11:00:00,33.73,34.07,33.7,34.01,258200.0,29.2807,29.5758,29.2546,29.5237,258200.0
2012-09-21 11:30:00,34.01,34.01,33.74,33.78,84700.0,29.5237,29.5237,29.2894,29.3241,84700.0
2012-09-21 12:00:00,33.78,33.85,33.66,33.67,71400.0,29.3241,29.3848,29.2199,29.2286,71400.0
2012-09-21 12:30:00,33.67,33.73,33.64,33.67,46200.0,29.2286,29.2807,29.2025,29.2286,46200.0
2012-09-21 13:00:00,33.67,33.7,33.54,33.64,65600.0,29.2286,29.2546,29.1157,29.2025,65600.0
2012-09-21 13:30:00,33.64,33.7,33.63,33.69,107700.0,29.2025,29.2546,29.1939,29.2459,107700.0
2012-09-21 14:00:00,33.69,33.72,33.61,33.62,72400.0,29.2459,29.272,29.1765,29.1852,72400.0
2012-09-21 14:30:00,33.62,33.63,33.51,33.51,98700.0,29.1852,29.1939,29.0897,29.0897,98700.0
2012-09-21 15:00:00,33.5,33.54,33.31,33.31,127200.0,29.081,29.1157,28.9161,28.9161,127200.0
2012-09-21 15:30:00,33.32,33.47,33.25,33.27,729900.0,28.9248,29.055,28.864,28.8814,729900.0
2012-09-24 09:30:00,33.03,33.3,32.98,33.15,91300.0,28.673,28.9074,28.6296,28.7772,91300.0
2012-09-24 10:00:00,33.16,33.2,32.93,33.06,100100.0,28.7859,28.8206,28.5862,28.6991,100100.0
2012-09-24 10:30:00,33.07,33.1,33.02,33.08,51500.0,28.7077,28.7338,28.6643,28.7164,51500.0
2012-09-24 11:00:00,33.08,33.09,32.82,32.87,95600.0,28.7164,28.7251,28.4907,28.5341,95600.0
2012-09-24 11:30:00,32.86,32.91,32.83,32.9,89200.0,28.5254,28.5688,28.4994,28.5602,89200.0
2012-09-24 12:00:00,32.9,32.95,32.76,32.76,79000.0,28.5602,28.6036,28.4386,28.4386,79000.0
2012-09-24 12:30:00,32.76,32.82,32.68,32.76,76900.0,28.4386,28.4907,28.3692,28.4386,76900.0
2012-09-24 13:00:00,32.77,32.79,32.68,32.68,86000.0,28.4473,28.4647,28.3692,28.3692,86000.0
2012-09-24 13:30:00,32.68,32.74,32.64,32.7,78900.0,28.3692,28.4213,28.3345,28.3865,78900.0
2012-09-24 14:00:00,32.71,32.83,32.7,32.81,124300.0,28.3952,28.4994,28.3865,28.482,124300.0
2012-09-24 14:30:00,32.8,32.82,32.72,32.76,187100.0,28.4733,28.4907,28.4039,28.4386,187100.0
2012-09-24 15:00:00,32.76,32.93,32.75,32.89,219900.0,28.4386,28.5862,28.4299,28.5515,219900.0
2012-09-24 15:30:00,32.89,32.93,32.78,32.85,400200.0,28.5515,28.5862,28.456,28.5168,400200.0
2012-09-25 09:30:00,33.01,33.11,32.89,32.89,137500.0,28.6556,28.7425,28.5515,28.5515,137500.0
2012-09-25 10:00:00,32.9,33.0,32.83,32.85,202000.0,28.5602,28.647,28.4994,28.5168,202000.0
2012-09-25 10:30:00,32.85,32.92,32.83,32.88,180600.0,28.5168,28.5775,28.4994,28.5428,180600.0
2012-09-25 11:00:00,32.88,32.91,32.71,32.72,79400.0,28.5428,28.5688,28.3952,28.4039,79400.0
2012-09-25 11:30:00,32.71,32.73,32.61,32.62,81600.0,28.3952,28.4126,28.3084,28.3171,81600.0
2012-09-25 12:00:00,32.62,32.66,32.54,32.57,51800.0,28.3171,28.3518,28.2476,28.2737,51800.0
2012-09-25 12:30:00,32.57,32.61,32.52,32.56,81000.0,28.2737,28.3084,28.2303,28.265,81000.0
2012-09-25 13:00:00,32.55,32.56,32.42,32.42,79100.0,28.2563,28.265,28.1435,28.1435,79100.0
2012-09-25 13:30:00,32.42,32.54,32.42,32.5,64500.0,28.1435,28.2476,28.1435,28.2129,64500.0
2012-09-25 14:00:00,32.49,32.5,32.33,32.36,82600.0,28.2042,28.2129,28.0653,28.0914,82600.0
2012-09-25 14:30:00,32.36,32.47,32.34,32.35,105000.0,28.0914,28.1869,28.074,28.0827,105000.0
2012-09-25 15:00:00,32.34,32.39,32.24,32.26,160300.0,28.074,28.1174,27.9872,28.0046,160300.0
2012-09-25 15:30:00,32.26,32.31,32.13,32.17,434600.0,28.0046,28.048,27.8917,27.9265,434600.0
2012-09-26 09:30:00,32.32,32.53,32.26,32.53,174700.0,28.0567,28.239,28.0046,28.239,174700.0
2012-09-26 10:00:00,32.53,32.53,32.4,32.41,131500.0,28.239,28.239,28.1261,28.1348,131500.0
2012-09-26 10:30:00,32.41,32.45,32.2,32.2,85300.0,28.1348,28.1695,27.9525,27.9525,85300.0
2012-09-26 11:00:00,32.2,32.33,32.18,32.29,61700.0,27.9525,28.0653,27.9351,28.0306,61700.0
2012-09-26 11:30:00,32.29,32.31,32.19,32.21,66600.0,28.0306,28.048,27.9438,27.9612,66600.0
2012-09-26 12:00:00,32.22,32.26,32.16,32.16,48000.0,27.9699,28.0046,27.9178,27.9178,48000.0
2012-09-26 12:30:00,32.18,32.21,32.12,32.15,52900.0,27.9351,27.9612,27.883,27.9091,52900.0
2012-09-26 13:00:00,32.15,32.26,32.13,32.17,71000.0,27.9091,28.0046,27.8917,27.9265,71000.0
2012-09-26 13:30:00,32.18,32.2,32.05,32.07,57600.0,27.9351,27.9525,27.8223,27.8396,57600.0
2012-09-26 14:00:00,32.07,32.3,32.07,32.25,121500.0,27.8396,28.0393,27.8396,27.9959,121500.0
2012-09-26 14:30:00,32.25,32.29,32.2,32.26,168000.0,27.9959,28.0306,27.9525,28.0046,168000.0
2012-09-26 15:00:00,32.26,32.31,32.22,32.26,163000.0,28.0046,28.048,27.9699,28.0046,163000.0
2012-09-26 15:30:00,32.27,32.29,32.17,32.21,419100.0,28.0133,28.0306,27.9265,27.9612,419100.0
2012-09-27 09:30:00,32.2,32.29,32.1,32.12,152000.0,27.9525,28.0306,27.8657,27.883,152000.0
2012-09-27 10:00:00,32.11,32.33,32.09,32.32,166300.0,27.8744,28.0653,27.857,28.0567,166300.0
2012-09-27 10:30:00,32.31,32.38,32.29,32.32,31900.0,28.048,28.1088,28.0306,28.0567,31900.0
2012-09-27 11:00:00,32.32,32.36,32.22,32.27,22400.0,28.0567,28.0914,27.9699,28.0133,22400.0
2012-09-27 11:30:00,32.26,32.27,32.17,32.27,39700.0,28.0046,28.0133,27.9265,28.0133,39700.0
2012-09-27 12:00:00,32.26,32.4,32.23,32.37,68300.0,28.0046,28.1261,27.9785,28.1001,68300.0
2012-09-27 12:30:00,32.36,32.39,32.3,32.33,48000.0,28.0914,28.1174,28.0393,28.0653,48000.0
2012-09-27 13:00:00,32.33,32.43,32.31,32.41,40700.0,28.0653,28.1522,28.048,28.1348,40700.0
2012-09-27 13:30:00,32.41,32.57,32.41,32.53,31900.0,28.1348,28.2737,28.1348,28.239,31900.0
2012-09-27 14:00:00,32.53,32.6,32.5,32.57,87800.0,28.239,28.2997,28.2129,28.2737,87800.0
2012-09-27 14:30:00,32.57,32.63,32.57,32.62,54600.0,28.2737,28.3258,28.2737,28.3171,54600.0
2012-09-27 15:00:00,32.63,32.65,32.59,32.6,63000.0,28.3258,28.3431,28.291,28.2997,63000.0
2012-09-27 15:30:00,32.6,32.66,32.57,32.62,208400.0,28.2997,28.3518,28.2737,28.3171,208400.0
2012-09-28 09:30:00,32.39,32.45,32.06,32.35,123900.0,28.1174,28.1695,27.831,28.0827,123900.0
2012-09-28 10:00:00,32.35,32.35,32.16,32.17,442200.0,28.0827,28.0827,27.9178,27.9265,442200.0
2012-09-28 10:30:00,32.18,32.22,32.15,32.16,89200.0,27.9351,27.9699,27.9091,27.9178,89200.0
2012-09-28 11:00:00,32.18,32.23,32.15,32.19,73000.0,27.9351,27.9785,27.9091,27.9438,73000.0
2012-09-28 11:30:00,32.2,32.3,32.17,32.29,150900.0,27.9525,28.0393,27.9265,28.0306,150900.0
2012-09-28 12:00:00,32.28,32.36,32.24,32.28,58700.0,28.0219,28.0914,27.9872,28.0219,58700.0
2012-09-28 12:30:00,32.28,32.32,32.21,32.24,99900.0,28.0219,28.0567,27.9612,27.9872,99900.0
2012-09-28 13:00:00,32.23,32.27,32.18,32.24,127100.0,27.9785,28.0133,27.9351,27.9872,127100.0
2012-09-28 13:30:00,32.23,32.34,32.22,32.3,119300.0,27.9785,28.074,27.9699,28.0393,119300.0
2012-09-28 14:00:00,32.29,32.32,32.25,32.27,140200.0,28.0306,28.0567,27.9959,28.0133,140200.0
2012-09-28 14:30:00,32.27,32.31,32.18,32.21,52500.0,28.0133,28.048,27.9351,27.9612,52500.0
2012-09-28 15:00:00,32.21,32.25,32.16,32.22,67800.0,27.9612,27.9959,27.9178,27.9699,67800.0
2012-09-28 15:30:00,32.22,32.42,32.2,32.36,756700.0,27.9699,28.1435,27.9525,28.0914,756700.0
2012-10-01 09:30:00,32.57,32.57,32.25,32.31,238600.0,28.2737,28.2737,27.9959,28.048,238600.0
2012-10-01 10:00:00,32.32,32.58,32.31,32.45,171100.0,28.0567,28.2824,28.048,28.1695,171100.0
2012-10-01 10:30:00,32.46,32.53,32.3,32.53,176300.0,28.1782,28.239,28.0393,28.239,176300.0
2012-10-01 11:00:00,32.53,32.75,32.52,32.67,113500.0,28.239,28.4299,28.2303,28.3605,113500.0
2012-10-01 11:30:00,32.68,32.7,32.63,32.66,221600.0,28.3692,28.3865,28.3258,28.3518,221600.0
2012-10-01 12:00:00,32.67,32.7,32.66,32.69,63200.0,28.3605,28.3865,28.3518,28.3779,63200.0
2012-10-01 12:30:00,32.69,32.7,32.55,32.57,86300.0,28.3779,28.3865,28.2563,28.2737,86300.0
2012-10-01 13:00:00,32.57,32.63,32.55,32.59,106100.0,28.2737,28.3258,28.2563,28.291,106100.0
2012-10-01 13:30:00,32.58,32.75,32.55,32.69,331900.0,28.2824,28.4299,28.2563,28.3779,331900.0
2012-10-01 14:00:00,32.7,32.7,32.57,32.59,176500.0,28.3865,28.3865,28.2737,28.291,176500.0
2012-10-01 14:30:00,32.58,32.69,32.54,32.66,308600.0,28.2824,28.3779,28.2476,28.3518,308600.0
2012-10-01 15:00:00,32.67,32.69,32.57,32.64,209400.0,28.3605,28.3779,28.2737,28.3345,209400.0
2012-10-01 15:30:00,32.64,32.74,32.59,32.68,318700.0,28.3345,28.4213,28.291,28.3692,318700.0
2012-10-02 09:30:00,32.91,33.23,32.85,33.11,191900.0,28.5688,28.8466,28.5168,28.7425,191900.0
2012-10-02 10:00:00,33.12,33.27,33.1,33.25,200400.0,28.7511,28.8814,28.7338,28.864,200400.0
2012-10-02 10:30:00,33.26,33.36,33.23,33.35,164600.0,28.8727,28.9595,28.8466,28.9508,164600.0
2012-10-02 11:00:00,33.35,33.44,33.3,33.33,210000.0,28.9508,29.0289,28.9074,28.9334,210000.0
2012-10-02 11:30:00,33.33,33.52,33.33,33.52,246600.0,28.9334,29.0984,28.9334,29.0984,246600.0
2012-10-02 12:00:00,33.52,33.63,33.49,33.54,141700.0,29.0984,29.1939,29.0723,29.1157,141700.0
2012-10-02 12:30:00,33.54,33.55,33.5,33.53,94100.0,29.1157,29.1244,29.081,29.1071,94100.0
2012-10-02 13:00:00,33.53,33.54,33.46,33.46,330400.0,29.1071,29.1157,29.0463,29.0463,330400.0
2012-10-02 13:30:00,33.47,33.49,33.33,33.4,104500.0,29.055,29.0723,28.9334,28.9942,104500.0
2012-10-02 14:00:00,33.4,33.41,33.22,33.26,112100.0,28.9942,29.0029,28.8379,28.8727,112100.0
2012-10-02 14:30:00,33.25,33.37,33.24,33.37,155400.0,28.864,28.9682,28.8553,28.9682,155400.0
2012-10-02 15:00:00,33.36,33.36,33.26,33.29,139800.0,28.9595,28.9595,28.8727,28.8987,139800.0
2012-10-02 15:30:00,33.29,33.42,33.29,33.42,381800.0,28.8987,29.0116,28.8987,29.0116,381800.0
2012-10-03 09:30:00,34.01,34.13,33.73,33.95,540400.0,29.5237,29.6279,29.2807,29.4717,540400.0
2012-10-03 10:00:00,33.95,34.31,33.92,34.22,318500.0,29.4717,29.7842,29.4456,29.706,318500.0
2012-10-03 10:30:00,34.22,34.43,34.15,34.39,458400.0,29.706,29.8883,29.6453,29.8536,458400.0
2012-10-03 11:00:00,34.38,34.59,34.37,34.5,1255600.0,29.8449,30.0272,29.8362,29.9491,1255600.0
2012-10-03 11:30:00,34.5,34.65,34.38,34.51,638500.0,29.9491,30.0793,29.8449,29.9578,638500.0
2012-10-03 12:00:00,34.5,34.52,34.34,34.4,282000.0,29.9491,29.9665,29.8102,29.8623,282000.0
2012-10-03 12:30:00,34.41,34.43,34.24,34.27,212100.0,29.871,29.8883,29.7234,29.7494,212100.0
2012-10-03 13:00:00,34.27,34.3,34.15,34.22,168600.0,29.7494,29.7755,29.6453,29.706,168600.0
2012-10-03 13:30:00,34.22,34.4,34.19,34.39,191500.0,29.706,29.8623,29.68,29.8536,191500.0
2012-10-03 14:00:00,34.38,34.43,34.25,34.26,220700.0,29.8449,29.8883,29.7321,29.7408,220700.0
2012-10-03 14:30:00,34.25,34.31,34.24,34.26,182500.0,29.7321,29.7842,29.7234,29.7408,182500.0
2012-10-03 15:00:00,34.26,34.34,34.2,34.28,336600.0,29.7408,29.8102,29.6887,29.7581,336600.0
2012-10-03 15:30:00,34.28,34.32,34.24,34.3,822600.0,29.7581,29.7928,29.7234,29.7755,822600.0
2012-10-04 09:30:00,34.44,34.62,34.21,34.3,294300.0,29.897,30.0533,29.6974,29.7755,294300.0
2012-10-04 10:00:00,34.28,34.31,34.0,34.29,286100.0,29.7581,29.7842,29.5151,29.7668,286100.0
2012-10-04 10:30:00,34.3,34.38,34.13,34.24,210700.0,29.7755,29.8449,29.6279,29.7234,210700.0
2012-10-04 11:00:00,34.23,34.25,34.11,34.2,217300.0,29.7147,29.7321,29.6105,29.6887,217300.0
2012-10-04 11:30:00,34.2,34.24,34.16,34.22,165900.0,29.6887,29.7234,29.654,29.706,165900.0
2012-10-04 12:00:00,34.21,34.25,34.13,34.13,119100.0,29.6974,29.7321,29.6279,29.6279,119100.0
2012-10-04 12:30:00,34.14,34.36,34.14,34.35,94400.0,29.6366,29.8276,29.6366,29.8189,94400.0
2012-10-04 13:00:00,34.36,34.42,34.3,34.35,91000.0,29.8276,29.8797,29.7755,29.8189,91000.0
2012-10-04 13:30:00,34.36,34.49,34.22,34.45,198100.0,29.8276,29.9404,29.706,29.9057,198100.0
2012-10-04 14:00:00,34.45,34.71,34.45,34.7,245500.0,29.9057,30.1314,29.9057,30.1227,245500.0
2012-10-04 14:30:00,34.7,34.93,34.68,34.79,422000.0,30.1227,30.3224,30.1054,30.2008,422000.0
2012-10-04 15:00:00,34.79,34.89,34.66,34.88,343700.0,30.2008,30.2877,30.088,30.279,343700.0
2012-10-04 15:30:00,34.88,34.92,34.64,34.74,925200.0,30.279,30.3137,30.0706,30.1574,925200.0
2012-10-05 09:30:00,35.35,36.2,35.05,35.88,819900.0,30.687,31.4249,30.4266,31.1471,819900.0
2012-10-05 10:00:00,35.84,36.5,35.68,36.26,465000.0,31.1123,31.6853,30.9734,31.4769,465000.0
2012-10-05 10:30:00,36.26,36.37,35.76,36.04,453500.0,31.4769,31.5724,31.0429,31.286,453500.0
2012-10-05 11:00:00,36.04,36.46,35.79,36.19,297400.0,31.286,31.6506,31.0689,31.4162,297400.0
2012-10-05 11:30:00,36.16,36.29,35.95,36.03,153700.0,31.3901,31.503,31.2078,31.2773,153700.0
2012-10-05 12:00:00,36.04,36.22,35.93,36.2,201200.0,31.286,31.4422,31.1905,31.4249,201200.0
2012-10-05 12:30:00,36.19,36.23,36.08,36.13,199000.0,31.4162,31.4509,31.3207,31.3641,199000.0
2012-10-05 13:00:00,36.13,36.18,36.08,36.17,147100.0,31.3641,31.4075,31.3207,31.3988,147100.0
2012-10-05 13:30:00,36.16,36.25,36.09,36.2,190700.0,31.3901,31.4683,31.3294,31.4249,190700.0
2012-10-05 14:00:00,36.21,36.42,36.16,36.17,271600.0,31.4335,31.6158,31.3901,31.3988,271600.0
2012-10-05 14:30:00,36.16,36.19,35.96,35.98,225800.0,31.3901,31.4162,31.2165,31.2339,225800.0
2012-10-05 15:00:00,35.98,36.12,35.97,36.04,247800.0,31.2339,31.3554,31.2252,31.286,247800.0
2012-10-05 15:30:00,36.03,36.2,35.97,36.2,682100.0,31.2773,31.4249,31.2252,31.4249,682100.0
2012-10-08 09:30:00,36.36,36.5,36.08,36.23,395500.0,31.5637,31.6853,31.3207,31.4509,395500.0
2012-10-08 10:00:00,36.23,36.28,36.18,36.23,174200.0,31.4509,31.4943,31.4075,31.4509,174200.0
2012-10-08 10:30:00,36.23,36.29,36.2,36.2,170000.0,31.4509,31.503,31.4249,31.4249,170000.0
2012-10-08 11:00:00,36.2,36.24,36.03,36.06,199900.0,31.4249,31.4596,31.2773,31.3033,199900.0
2012-10-08 11:30:00,36.05,36.12,35.99,36.06,104900.0,31.2946,31.3554,31.2426,31.3033,104900.0
2012-10-08 12:00:00,36.07,36.14,36.01,36.13,108200.0,31.312,31.3728,31.2599,31.3641,108200.0
2012-10-08 12:30:00,36.14,36.18,36.06,36.17,79300.0,31.3728,31.4075,31.3033,31.3988,79300.0
2012-10-08 13:00:00,36.17,36.27,36.16,36.2,65400.0,31.3988,31.4856,31.3901,31.4249,65400.0
2012-10-08 13:30:00,36.21,36.28,36.21,36.26,57500.0,31.4335,31.4943,31.4335,31.4769,57500.0
2012-10-08 14:00:00,36.25,36.36,36.24,36.29,102600.0,31.4683,31.5637,31.4596,31.503,102600.0
2012-10-08 14:30:00,36.29,36.32,36.24,36.3,103100.0,31.503,31.529,31.4596,31.5117,103100.0
2012-10-08 15:00:00,36.3,36.32,36.26,36.3,109200.0,31.5117,31.529,31.4769,31.5117,109200.0
2012-10-08 15:30:00,36.29,36.37,36.28,36.34,356500.0,31.503,31.5724,31.4943,31.5464,356500.0
2012-10-09 09:30:00,36.3,36.44,36.23,36.3,204300.0,31.5117,31.6332,31.4509,31.5117,204300.0
2012-10-09 10:00:00,36.29,36.34,36.26,36.28,199400.0,31.503,31.5464,31.4769,31.4943,199400.0
2012-10-09 10:30:00,36.28,36.33,35.99,36.0,177600.0,31.4943,31.5377,31.2426,31.2512,177600.0
2012-10-09 11:00:00,35.99,36.16,35.98,36.14,235700.0,31.2426,31.3901,31.2339,31.3728,235700.0
2012-10-09 11:30:00,36.12,36.23,36.1,36.19,143700.0,31.3554,31.4509,31.338,31.4162,143700.0
2012-10-09 12:00:00,36.19,36.33,36.19,36.29,261300.0,31.4162,31.5377,31.4162,31.503,261300.0
2012-10-09 12:30:00,36.29,36.33,36.2,36.21,243000.0,31.503,31.5377,31.4249,31.4335,243000.0
2012-10-09 13:00:00,36.2,36.25,36.11,36.13,180000.0,31.4249,31.4683,31.3467,31.3641,180000.0
2012-10-09 13:30:00,36.13,36.15,36.0,36.0,100700.0,31.3641,31.3814,31.2512,31.2512,100700.0
2012-10-09 14:00:00,36.02,36.09,35.99,36.03,245100.0,31.2686,31.3294,31.2426,31.2773,245100.0
2012-10-09 14:30:00,36.02,36.08,36.0,36.07,154500.0,31.2686,31.3207,31.2512,31.312,154500.0
2012-10-09 15:00:00,36.06,36.09,35.94,35.94,471500.0,31.3033,31.3294,31.1992,31.1992,471500.0
2012-10-09 15:30:00,35.94,35.95,34.64,34.77,3642000.0,31.1992,31.2078,30.0706,30.1835,3642000.0
2012-10-10 09:30:00,35.26,35.7,35.05,35.52,1695500.0,30.6088,30.9908,30.4266,30.8346,1695500.0
2012-10-10 10:00:00,35.53,35.73,35.44,35.46,880200.0,30.8432,31.0169,30.7651,30.7825,880200.0
2012-10-10 10:30:00,35.46,35.73,35.45,35.66,413200.0,30.7825,31.0169,30.7738,30.9561,413200.0
2012-10-10 11:00:00,35.65,35.97,35.53,35.7,273600.0,30.9474,31.2252,30.8432,30.9908,273600.0
2012-10-10 11:30:00,35.7,35.78,35.6,35.61,196800.0,30.9908,31.0603,30.904,30.9127,196800.0
2012-10-10 12:00:00,35.61,35.67,35.39,35.44,188800.0,30.9127,30.9648,30.7217,30.7651,188800.0
2012-10-10 12:30:00,35.44,35.57,35.35,35.52,407600.0,30.7651,30.878,30.687,30.8346,407600.0
2012-10-10 13:00:00,35.52,35.87,35.5,35.83,238900.0,30.8346,31.1384,30.8172,31.1037,238900.0
2012-10-10 13:30:00,35.82,35.82,35.46,35.48,168700.0,31.095,31.095,30.7825,30.7998,168700.0
2012-10-10 14:00:00,35.5,35.62,35.32,35.39,573900.0,30.8172,30.9214,30.6609,30.7217,573900.0
2012-10-10 14:30:00,35.38,35.39,35.1,35.2,309200.0,30.713,30.7217,30.47,30.5568,309200.0
2012-10-10 15:00:00,35.2,35.41,35.2,35.35,330000.0,30.5568,30.7391,30.5568,30.687,330000.0
2012-10-10 15:30:00,35.34,35.35,35.27,35.32,521300.0,30.6783,30.687,30.6175,30.6609,521300.0
2012-10-11 09:30:00,35.51,35.83,35.4,35.5,420300.0,30.8259,31.1037,30.7304,30.8172,420300.0
2012-10-11 10:00:00,35.51,35.59,35.49,35.5,125800.0,30.8259,30.8953,30.8085,30.8172,125800.0
2012-10-11 10:30:00,35.51,35.56,35.46,35.51,291400.0,30.8259,30.8693,30.7825,30.8259,291400.0
2012-10-11 11:00:00,35.5,35.59,35.48,35.5,534000.0,30.8172,30.8953,30.7998,30.8172,534000.0
2012-10-11 11:30:00,35.49,35.55,35.35,35.38,84400.0,30.8085,30.8606,30.687,30.713,84400.0
2012-10-11 12:00:00,35.37,35.49,35.34,35.48,187900.0,30.7043,30.8085,30.6783,30.7998,187900.0
2012-10-11 12:30:00,35.48,35.51,35.4,35.42,86000.0,30.7998,30.8259,30.7304,30.7477,86000.0
2012-10-11 13:00:00,35.41,35.53,35.39,35.51,100600.0,30.7391,30.8432,30.7217,30.8259,100600.0
2012-10-11 13:30:00,35.52,35.55,35.48,35.54,101300.0,30.8346,30.8606,30.7998,30.8519,101300.0
2012-10-11 14:00:00,35.53,35.54,35.41,35.43,217000.0,30.8432,30.8519,30.7391,30.7564,217000.0
2012-10-11 14:30:00,35.44,35.48,35.37,35.37,210600.0,30.7651,30.7998,30.7043,30.7043,210600.0
2012-10-11 15:00:00,35.37,35.4,35.22,35.25,265000.0,30.7043,30.7304,30.5741,30.6002,265000.0
2012-10-11 15:30:00,35.26,35.27,35.2,35.2,697100.0,30.6088,30.6175,30.5568,30.5568,697100.0
2012-10-12 09:30:00,35.37,35.44,35.12,35.19,260200.0,30.7043,30.7651,30.4873,30.5481,260200.0
2012-10-12 10:00:00,35.2,35.23,34.93,34.97,266300.0,30.5568,30.5828,30.3224,30.3571,266300.0
2012-10-12 10:30:00,34.97,34.97,34.78,34.8,472300.0,30.3571,30.3571,30.1922,30.2095,472300.0
2012-10-12 11:00:00,34.8,34.81,34.63,34.7,366100.0,30.2095,30.2182,30.062,30.1227,366100.0
2012-10-12 11:30:00,34.71,34.76,34.64,34.73,293400.0,30.1314,30.1748,30.0706,30.1488,293400.0
2012-10-12 12:00:00,34.73,34.87,34.71,34.84,203500.0,30.1488,30.2703,30.1314,30.2443,203500.0
2012-10-12 12:30:00,34.83,34.86,34.65,34.66,122100.0,30.2356,30.2616,30.0793,30.088,122100.0
2012-10-12 13:00:00,34.65,34.73,34.65,34.69,142100.0,30.0793,30.1488,30.0793,30.114,142100.0
2012-10-12 13:30:00,34.69,34.81,34.67,34.77,323200.0,30.114,30.2182,30.0967,30.1835,323200.0
2012-10-12 14:00:00,34.78,34.88,34.75,34.88,182700.0,30.1922,30.279,30.1661,30.279,182700.0
2012-10-12 14:30:00,34.88,35.04,34.86,35.03,319700.0,30.279,30.4179,30.2616,30.4092,319700.0
2012-10-12 15:00:00,35.03,35.13,35.01,35.06,482800.0,30.4092,30.496,30.3918,30.4352,482800.0
2012-10-12 15:30:00,35.05,35.08,34.93,34.99,648200.0,30.4266,30.4526,30.3224,30.3745,648200.0
2012-10-15 09:30:00,34.98,35.23,34.93,35.21,162300.0,30.3658,30.5828,30.3224,30.5654,162300.0
2012-10-15 10:00:00,35.23,35.25,35.06,35.16,129800.0,30.5828,30.6002,30.4352,30.522,129800.0
2012-10-15 10:30:00,35.15,35.16,35.06,35.08,104700.0,30.5134,30.522,30.4352,30.4526,104700.0
2012-10-15 11:00:00,35.08,35.13,35.0,35.1,248300.0,30.4526,30.496,30.3831,30.47,248300.0
2012-10-15 11:30:00,35.1,35.29,35.1,35.18,44900.0,30.47,30.6349,30.47,30.5394,44900.0
2012-10-15 12:00:00,35.19,35.36,35.15,35.35,59700.0,30.5481,30.6957,30.5134,30.687,59700.0
2012-10-15 12:30:00,35.35,35.38,35.31,35.37,38500.0,30.687,30.713,30.6523,30.7043,38500.0
2012-10-15 13:00:00,35.36,35.46,35.36,35.46,88700.0,30.6957,30.7825,30.6957,30.7825,88700.0
2012-10-15 13:30:00,35.46,35.53,35.43,35.5,152300.0,30.7825,30.8432,30.7564,30.8172,152300.0
2012-10-15 14:00:00,35.5,35.55,35.47,35.52,124700.0,30.8172,30.8606,30.7911,30.8346,124700.0
2012-10-15 14:30:00,35.52,35.53,35.32,35.34,116600.0,30.8346,30.8432,30.6609,30.6783,116600.0
2012-10-15 15:00:00,35.34,35.39,35.28,35.29,267100.0,30.6783,30.7217,30.6262,30.6349,267100.0
2012-10-15 15:30:00,35.29,35.59,35.28,35.56,370600.0,30.6349,30.8953,30.6262,30.8693,370600.0
2012-10-16 09:30:00,35.83,35.95,35.62,35.91,199500.0,31.1037,31.2078,30.9214,31.1731,199500.0
2012-10-16 10:00:00,35.92,35.92,35.58,35.63,135100.0,31.1818,31.1818,30.8866,30.93,135100.0
2012-10-16 10:30:00,35.63,35.67,35.56,35.67,120600.0,30.93,30.9648,30.8693,30.9648,120600.0
2012-10-16 11:00:00,35.67,35.72,35.63,35.68,241800.0,30.9648,31.0082,30.93,30.9734,241800.0
2012-10-16 11:30:00,35.69,35.77,35.59,35.62,134100.0,30.9821,31.0516,30.8953,30.9214,134100.0
2012-10-16 12:00:00,35.62,35.64,35.51,35.53,36000.0,30.9214,30.9387,30.8259,30.8432,36000.0
2012-10-16 12:30:00,35.52,35.54,35.48,35.48,47200.0,30.8346,30.8519,30.7998,30.7998,47200.0
2012-10-16 13:00:00,35.48,35.5,35.48,35.5,60400.0,30.7998,30.8172,30.7998,30.8172,60400.0
2012-10-16 13:30:00,35.49,35.57,35.49,35.55,43100.0,30.8085,30.878,30.8085,30.8606,43100.0
2012-10-16 14:00:00,35.55,35.63,35.55,35.59,80700.0,30.8606,30.93,30.8606,30.8953,80700.0
2012-10-16 14:30:00,35.6,35.67,35.57,35.67,62700.0,30.904,30.9648,30.878,30.9648,62700.0
2012-10-16 15:00:00,35.67,35.72,35.65,35.68,122200.0,30.9648,31.0082,30.9474,30.9734,122200.0
2012-10-16 15:30:00,35.69,35.79,35.67,35.79,299500.0,30.9821,31.0689,30.9648,31.0689,299500.0
2012-10-17 09:30:00,35.91,36.18,35.77,36.12,165900.0,31.1731,31.4075,31.0516,31.3554,165900.0
2012-10-17 10:00:00,36.12,36.25,36.03,36.19,209400.0,31.3554,31.4683,31.2773,31.4162,209400.0
2012-10-17 10:30:00,36.2,36.48,36.19,36.46,212600.0,31.4249,31.6679,31.4162,31.6506,212600.0
2012-10-17 11:00:00,36.46,36.5,36.32,36.46,155300.0,31.6506,31.6853,31.529,31.6506,155300.0
2012-10-17 11:30:00,36.47,36.62,36.45,36.61,334400.0,31.6592,31.7895,31.6419,31.7808,334400.0
2012-10-17 12:00:00,36.62,36.72,36.61,36.66,236400.0,31.7895,31.8763,31.7808,31.8242,236400.0
2012-10-17 12:30:00,36.66,36.76,36.63,36.76,214500.0,31.8242,31.911,31.7981,31.911,214500.0
2012-10-17 13:00:00,36.76,36.98,36.76,36.83,278900.0,31.911,32.102,31.911,31.9718,278900.0
2012-10-17 13:30:00,36.83,36.84,36.66,36.81,205000.0,31.9718,31.9804,31.8242,31.9544,205000.0
2012-10-17 14:00:00,36.81,36.92,36.77,36.8,148900.0,31.9544,32.0499,31.9197,31.9457,148900.0
2012-10-17 14:30:00,36.79,36.92,36.79,36.91,153600.0,31.937,32.0499,31.937,32.0412,153600.0
2012-10-17 15:00:00,36.91,36.92,36.79,36.83,293100.0,32.0412,32.0499,31.937,31.9718,293100.0
2012-10-17 15:30:00,36.82,36.92,36.76,36.92,783600.0,31.9631,32.0499,31.911,32.0499,783600.0
2012-10-18 09:30:00,36.82,36.85,36.4,36.7,204900.0,31.9631,31.9891,31.5985,31.8589,204900.0
2012-10-18 10:00:00,36.69,36.83,36.43,36.43,157500.0,31.8502,31.9718,31.6245,31.6245,157500.0
2012-10-18 10:30:00,36.43,36.66,36.41,36.59,162500.0,31.6245,31.8242,31.6072,31.7634,162500.0
2012-10-18 11:00:00,36.58,36.59,36.51,36.53,72900.0,31.7547,31.7634,31.694,31.7113,72900.0
2012-10-18 11:30:00,36.53,36.62,36.5,36.57,111900.0,31.7113,31.7895,31.6853,31.746,111900.0
2012-10-18 12:00:00,36.58,36.71,36.57,36.68,45800.0,31.7547,31.8676,31.746,31.8415,45800.0
2012-10-18 12:30:00,36.68,36.68,36.37,36.38,83600.0,31.8415,31.8415,31.5724,31.5811,83600.0
2012-10-18 13:00:00,36.39,36.47,36.22,36.34,104400.0,31.5898,31.6592,31.4422,31.5464,104400.0
2012-10-18 13:30:00,36.33,36.37,36.27,36.32,112100.0,31.5377,31.5724,31.4856,31.529,112100.0
2012-10-18 14:00:00,36.31,36.38,36.26,36.26,127900.0,31.5203,31.5811,31.4769,31.4769,127900.0
2012-10-18 14:30:00,36.26,36.28,36.05,36.28,220100.0,31.4769,31.4943,31.2946,31.4943,220100.0
2012-10-18 15:00:00,36.28,36.33,36.23,36.31,125900.0,31.4943,31.5377,31.4509,31.5203,125900.0
2012-10-18 15:30:00,36.31,36.34,36.26,36.33,359500.0,31.5203,31.5464,31.4769,31.5377,359500.0
2012-10-19 09:30:00,36.21,36.22,35.79,35.82,181300.0,31.4335,31.4422,31.0689,31.095,181300.0
2012-10-19 10:00:00,35.82,35.92,35.73,35.77,59600.0,31.095,31.1818,31.0169,31.0516,59600.0
2012-10-19 10:30:00,35.77,35.79,35.71,35.71,79300.0,31.0516,31.0689,30.9995,30.9995,79300.0
2012-10-19 11:00:00,35.71,35.72,35.48,35.49,81900.0,30.9995,31.0082,30.7998,30.8085,81900.0
2012-10-19 11:30:00,35.49,35.56,35.44,35.56,90900.0,30.8085,30.8693,30.7651,30.8693,90900.0
2012-10-19 12:00:00,35.55,35.55,35.3,35.33,91700.0,30.8606,30.8606,30.6436,30.6696,91700.0
2012-10-19 12:30:00,35.34,35.47,35.34,35.46,62800.0,30.6783,30.7911,30.6783,30.7825,62800.0
2012-10-19 13:00:00,35.45,35.51,35.44,35.5,57700.0,30.7738,30.8259,30.7651,30.8172,57700.0
2012-10-19 13:30:00,35.5,35.52,35.34,35.4,99700.0,30.8172,30.8346,30.6783,30.7304,99700.0
2012-10-19 14:00:00,35.4,35.46,35.38,35.41,72700.0,30.7304,30.7825,30.713,30.7391,72700.0
2012-10-19 14:30:00,35.41,35.53,35.38,35.52,72700.0,30.7391,30.8432,30.713,30.8346,72700.0
2012-10-19 15:00:00,35.52,35.64,35.46,35.58,178200.0,30.8346,30.9387,30.7825,30.8866,178200.0
2012-10-19 15:30:00,35.58,35.69,35.53,35.63,464000.0,30.8866,30.9821,30.8432,30.93,464000.0
2012-10-22 09:30:00,35.57,35.82,35.45,35.52,67700.0,30.878,31.095,30.7738,30.8346,67700.0
2012-10-22 10:00:00,35.51,35.64,35.43,35.53,81000.0,30.8259,30.9387,30.7564,30.8432,81000.0
2012-10-22 10:30:00,35.55,35.55,35.43,35.48,39300.0,30.8606,30.8606,30.7564,30.7998,39300.0
2012-10-22 11:00:00,35.48,35.51,35.31,35.41,73500.0,30.7998,30.8259,30.6523,30.7391,73500.0
2012-10-22 11:30:00,35.4,35.51,35.4,35.51,103100.0,30.7304,30.8259,30.7304,30.8259,103100.0
2012-10-22 12:00:00,35.51,35.52,35.46,35.49,140400.0,30.8259,30.8346,30.7825,30.8085,140400.0
2012-10-22 12:30:00,35.49,35.6,35.49,35.53,58800.0,30.8085,30.904,30.8085,30.8432,58800.0
2012-10-22 13:00:00,35.51,35.52,35.33,35.35,60200.0,30.8259,30.8346,30.6696,30.687,60200.0
2012-10-22 13:30:00,35.35,35.4,35.32,35.33,57600.0,30.687,30.7304,30.6609,30.6696,57600.0
2012-10-22 14:00:00,35.33,35.37,35.29,35.3,72900.0,30.6696,30.7043,30.6349,30.6436,72900.0
2012-10-22 14:30:00,35.31,35.34,35.16,35.26,250800.0,30.6523,30.6783,30.522,30.6088,250800.0
2012-10-22 15:00:00,35.27,35.4,35.24,35.39,108800.0,30.6175,30.7304,30.5915,30.7217,108800.0
2012-10-22 15:30:00,35.39,35.56,35.34,35.55,308900.0,30.7217,30.8693,30.6783,30.8606,308900.0
2012-10-23 09:30:00,35.1,35.21,34.86,34.95,83200.0,30.47,30.5654,30.2616,30.3397,83200.0
2012-10-23 10:00:00,34.94,35.04,34.86,34.99,95100.0,30.3311,30.4179,30.2616,30.3745,95100.0
2012-10-23 10:30:00,34.98,34.99,34.88,34.97,175400.0,30.3658,30.3745,30.279,30.3571,175400.0
2012-10-23 11:00:00,34.97,35.05,34.89,35.01,50700.0,30.3571,30.4266,30.2877,30.3918,50700.0
2012-10-23 11:30:00,35.01,35.08,34.93,35.08,30700.0,30.3918,30.4526,30.3224,30.4526,30700.0
2012-10-23 12:00:00,35.08,35.18,35.04,35.11,54900.0,30.4526,30.5394,30.4179,30.4786,54900.0
2012-10-23 12:30:00,35.11,35.14,35.08,35.1,45200.0,30.4786,30.5047,30.4526,30.47,45200.0
2012-10-23 13:00:00,35.12,35.2,35.07,35.19,77700.0,30.4873,30.5568,30.4439,30.5481,77700.0
2012-10-23 13:30:00,35.2,35.29,35.17,35.28,50400.0,30.5568,30.6349,30.5307,30.6262,50400.0
2012-10-23 14:00:00,35.27,35.29,35.16,35.25,88600.0,30.6175,30.6349,30.522,30.6002,88600.0
2012-10-23 14:30:00,35.25,35.41,35.2,35.36,79600.0,30.6002,30.7391,30.5568,30.6957,79600.0
2012-10-23 15:00:00,35.36,35.39,35.24,35.25,78900.0,30.6957,30.7217,30.5915,30.6002,78900.0
2012-10-23 15:30:00,35.26,35.37,35.17,35.29,409600.0,30.6088,30.7043,30.5307,30.6349,409600.0
2012-10-24 09:30:00,35.33,35.46,35.27,35.3,116400.0,30.6696,30.7825,30.6175,30.6436,116400.0
2012-10-24 10:00:00,35.3,35.4,35.15,35.18,46000.0,30.6436,30.7304,30.5134,30.5394,46000.0
2012-10-24 10:30:00,35.16,35.27,35.13,35.24,64800.0,30.522,30.6175,30.496,30.5915,64800.0
2012-10-24 11:00:00,35.24,35.26,35.11,35.21,68400.0,30.5915,30.6088,30.4786,30.5654,68400.0
2012-10-24 11:30:00,35.22,35.26,35.13,35.13,34300.0,30.5741,30.6088,30.496,30.496,34300.0
2012-10-24 12:00:00,35.13,35.2,35.1,35.19,46400.0,30.496,30.5568,30.47,30.5481,46400.0
2012-10-24 12:30:00,35.19,35.24,35.06,35.07,35200.0,30.5481,30.5915,30.4352,30.4439,35200.0
2012-10-24 13:00:00,35.07,35.08,35.01,35.06,51500.0,30.4439,30.4526,30.3918,30.4352,51500.0
2012-10-24 13:30:00,35.04,35.08,35.0,35.02,43200.0,30.4179,30.4526,30.3831,30.4005,43200.0
2012-10-24 14:00:00,35.01,35.18,34.97,35.17,162900.0,30.3918,30.5394,30.3571,30.5307,162900.0
2012-10-24 14:30:00,35.17,35.19,35.08,35.12,77600.0,30.5307,30.5481,30.4526,30.4873,77600.0
2012-10-24 15:00:00,35.11,35.13,35.0,35.04,73400.0,30.4786,30.496,30.3831,30.4179,73400.0
2012-10-24 15:30:00,35.03,35.04,34.97,35.0,283700.0,30.4092,30.4179,30.3571,30.3831,283700.0
2012-10-25 09:30:00,35.35,35.5,35.2,35.42,118000.0,30.687,30.8172,30.5568,30.7477,118000.0
2012-10-25 10:00:00,35.42,35.5,35.31,35.46,86700.0,30.7477,30.8172,30.6523,30.7825,86700.0
2012-10-25 10:30:00,35.46,35.57,35.42,35.57,100500.0,30.7825,30.878,30.7477,30.878,100500.0
2012-10-25 11:00:00,35.57,35.61,35.51,35.53,80000.0,30.878,30.9127,30.8259,30.8432,80000.0
2012-10-25 11:30:00,35.53,35.59,35.47,35.55,87800.0,30.8432,30.8953,30.7911,30.8606,87800.0
2012-10-25 12:00:00,35.54,35.6,35.35,35.43,128700.0,30.8519,30.904,30.687,30.7564,128700.0
2012-10-25 12:30:00,35.43,35.6,35.41,35.6,91100.0,30.7564,30.904,30.7391,30.904,91100.0
2012-10-25 13:00:00,35.6,35.72,35.58,35.72,70800.0,30.904,31.0082,30.8866,31.0082,70800.0
2012-10-25 13:30:00,35.72,35.74,35.6,35.73,92700.0,31.0082,31.0255,30.904,31.0169,92700.0
2012-10-25 14:00:00,35.73,35.74,35.65,35.69,90500.0,31.0169,31.0255,30.9474,30.9821,90500.0
2012-10-25 14:30:00,35.69,35.83,35.65,35.76,191900.0,30.9821,31.1037,30.9474,31.0429,191900.0
2012-10-25 15:00:00,35.76,35.76,35.57,35.59,182200.0,31.0429,31.0429,30.878,30.8953,182200.0
2012-10-25 15:30:00,35.59,35.84,35.55,35.82,371400.0,30.8953,31.1123,30.8606,31.095,371400.0
2012-10-26 09:30:00,35.75,35.91,35.55,35.81,206000.0,31.0342,31.1731,30.8606,31.0863,206000.0
2012-10-26 10:00:00,35.81,35.88,35.72,35.72,116400.0,31.0863,31.1471,31.0082,31.0082,116400.0
2012-10-26 10:30:00,35.7,35.77,35.56,35.61,95200.0,30.9908,31.0516,30.8693,30.9127,95200.0
2012-10-26 11:00:00,35.61,35.69,35.5,35.63,108500.0,30.9127,30.9821,30.8172,30.93,108500.0
2012-10-26 11:30:00,35.63,35.66,35.6,35.62,60900.0,30.93,30.9561,30.904,30.9214,60900.0
2012-10-26 12:00:00,35.62,35.62,35.51,35.6,56300.0,30.9214,30.9214,30.8259,30.904,56300.0
2012-10-26 12:30:00,35.6,35.61,35.51,35.61,48600.0,30.904,30.9127,30.8259,30.9127,48600.0
2012-10-26 13:00:00,35.61,35.65,35.55,35.64,73100.0,30.9127,30.9474,30.8606,30.9387,73100.0
2012-10-26 13:30:00,35.64,35.79,35.62,35.71,78800.0,30.9387,31.0689,30.9214,30.9995,78800.0
2012-10-26 14:00:00,35.72,35.75,35.57,35.63,76200.0,31.0082,31.0342,30.878,30.93,76200.0
2012-10-26 14:30:00,35.62,35.71,35.59,35.61,111800.0,30.9214,30.9995,30.8953,30.9127,111800.0
2012-10-26 15:00:00,35.61,35.72,35.6,35.68,137000.0,30.9127,31.0082,30.904,30.9734,137000.0
2012-10-26 15:30:00,35.68,35.71,35.5,35.55,323800.0,30.9734,30.9995,30.8172,30.8606,323800.0
2012-10-31 09:30:00,35.58,36.0,35.22,35.5,91400.0,30.8866,31.2512,30.5741,30.8172,91400.0
2012-10-31 10:00:00,35.49,35.61,35.45,35.58,48800.0,30.8085,30.9127,30.7738,30.8866,48800.0
2012-10-31 10:30:00,35.58,35.58,35.29,35.38,73400.0,30.8866,30.8866,30.6349,30.713,73400.0
2012-10-31 11:00:00,35.38,35.51,35.33,35.46,108900.0,30.713,30.8259,30.6696,30.7825,108900.0
2012-10-31 11:30:00,35.46,35.55,35.44,35.47,128200.0,30.7825,30.8606,30.7651,30.7911,128200.0
2012-10-31 12:00:00,35.46,35.5,35.32,35.34,96000.0,30.7825,30.8172,30.6609,30.6783,96000.0
2012-10-31 12:30:00,35.33,35.4,35.29,35.37,34800.0,30.6696,30.7304,30.6349,30.7043,34800.0
2012-10-31 13:00:00,35.37,35.41,35.36,35.39,36500.0,30.7043,30.7391,30.6957,30.7217,36500.0
2012-10-31 13:30:00,35.38,35.48,35.33,35.41,117800.0,30.713,30.7998,30.6696,30.7391,117800.0
2012-10-31 14:00:00,35.42,35.5,35.37,35.45,81100.0,30.7477,30.8172,30.7043,30.7738,81100.0
2012-10-31 14:30:00,35.44,35.53,35.4,35.51,102500.0,30.7651,30.8432,30.7304,30.8259,102500.0
2012-10-31 15:00:00,35.51,35.71,35.49,35.62,160600.0,30.8259,30.9995,30.8085,30.9214,160600.0
2012-10-31 15:30:00,35.62,35.62,35.33,35.34,442300.0,30.9214,30.9214,30.6696,30.6783,442300.0
2012-11-01 09:30:00,35.42,36.11,35.2,36.02,166800.0,30.7477,31.3467,30.5568,31.2686,166800.0
2012-11-01 10:00:00,36.02,36.15,35.9,36.1,156800.0,31.2686,31.3814,31.1644,31.338,156800.0
2012-11-01 10:30:00,36.08,36.17,36.0,36.08,85600.0,31.3207,31.3988,31.2512,31.3207,85600.0
2012-11-01 11:00:00,36.07,36.1,35.93,36.01,81800.0,31.312,31.338,31.1905,31.2599,81800.0
2012-11-01 11:30:00,35.99,36.08,35.86,35.86,77700.0,31.2426,31.3207,31.1297,31.1297,77700.0
2012-11-01 12:00:00,35.87,35.88,35.73,35.77,103200.0,31.1384,31.1471,31.0169,31.0516,103200.0
2012-11-01 12:30:00,35.78,35.81,35.7,35.72,80700.0,31.0603,31.0863,30.9908,31.0082,80700.0
2012-11-01 13:00:00,35.73,35.73,35.55,35.63,116600.0,31.0169,31.0169,30.8606,30.93,116600.0
2012-11-01 13:30:00,35.63,35.63,35.54,35.56,112200.0,30.93,30.93,30.8519,30.8693,112200.0
2012-11-01 14:00:00,35.57,35.58,35.47,35.51,101300.0,30.878,30.8866,30.7911,30.8259,101300.0
2012-11-01 14:30:00,35.51,35.82,35.51,35.77,108300.0,30.8259,31.095,30.8259,31.0516,108300.0
2012-11-01 15:00:00,35.76,35.84,35.69,35.73,121800.0,31.0429,31.1123,30.9821,31.0169,121800.0
2012-11-01 15:30:00,35.74,35.83,35.69,35.79,232400.0,31.0255,31.1037,30.9821,31.0689,232400.0
2012-11-02 09:30:00,36.01,36.09,35.84,35.89,83000.0,31.2599,31.3294,31.1123,31.1557,83000.0
2012-11-02 10:00:00,35.91,35.94,35.76,35.8,51400.0,31.1731,31.1992,31.0429,31.0776,51400.0
2012-11-02 10:30:00,35.78,35.91,35.78,35.87,64900.0,31.0603,31.1731,31.0603,31.1384,64900.0
2012-11-02 11:00:00,35.84,36.04,35.8,36.03,77700.0,31.1123,31.286,31.0776,31.2773,77700.0
2012-11-02 11:30:00,36.04,36.06,35.95,36.02,126600.0,31.286,31.3033,31.2078,31.2686,126600.0
2012-11-02 12:00:00,36.03,36.07,35.96,35.96,119300.0,31.2773,31.312,31.2165,31.2165,119300.0
2012-11-02 12:30:00,35.96,36.0,35.92,35.95,68000.0,31.2165,31.2512,31.1818,31.2078,68000.0
2012-11-02 13:00:00,35.96,35.96,35.89,35.9,45300.0,31.2165,31.2165,31.1557,31.1644,45300.0
2012-11-02 13:30:00,35.9,36.01,35.9,35.94,43200.0,31.1644,31.2599,31.1644,31.1992,43200.0
2012-11-02 14:00:00,35.93,35.93,35.82,35.89,53800.0,31.1905,31.1905,31.095,31.1557,53800.0
2012-11-02 14:30:00,35.9,36.01,35.83,36.01,103000.0,31.1644,31.2599,31.1037,31.2599,103000.0
2012-11-02 15:00:00,36.0,36.01,35.75,35.76,80100.0,31.2512,31.2599,31.0342,31.0429,80100.0
2012-11-02 15:30:00,35.77,35.87,35.71,35.81,281200.0,31.0516,31.1384,30.9995,31.0863,281200.0
2012-11-05 09:30:00,35.62,35.75,35.34,35.51,152800.0,30.9214,31.0342,30.6783,30.8259,152800.0
2012-11-05 10:00:00,35.47,35.58,35.34,35.43,58800.0,30.7911,30.8866,30.6783,30.7564,58800.0
2012-11-05 10:30:00,35.41,35.48,35.38,35.44,46400.0,30.7391,30.7998,30.713,30.7651,46400.0
2012-11-05 11:00:00,35.44,35.59,35.42,35.51,238700.0,30.7651,30.8953,30.7477,30.8259,238700.0
2012-11-05 11:30:00,35.51,35.53,35.4,35.41,49800.0,30.8259,30.8432,30.7304,30.7391,49800.0
2012-11-05 12:00:00,35.42,35.47,35.37,35.37,47100.0,30.7477,30.7911,30.7043,30.7043,47100.0
2012-11-05 12:30:00,35.38,35.45,35.36,35.41,52500.0,30.713,30.7738,30.6957,30.7391,52500.0
2012-11-05 13:00:00,35.42,35.53,35.42,35.49,60600.0,30.7477,30.8432,30.7477,30.8085,60600.0
2012-11-05 13:30:00,35.5,35.52,35.44,35.45,38300.0,30.8172,30.8346,30.7651,30.7738,38300.0
2012-11-05 14:00:00,35.45,35.54,35.44,35.5,71200.0,30.7738,30.8519,30.7651,30.8172,71200.0
2012-11-05 14:30:00,35.5,35.56,35.5,35.52,39700.0,30.8172,30.8693,30.8172,30.8346,39700.0
2012-11-05 15:00:00,35.52,35.61,35.48,35.56,111400.0,30.8346,30.9127,30.7998,30.8693,111400.0
2012-11-05 15:30:00,35.56,35.78,35.54,35.72,307500.0,30.8693,31.0603,30.8519,31.0082,307500.0
2012-11-06 09:30:00,35.81,36.57,35.73,36.57,226600.0,31.0863,31.746,31.0169,31.746,226600.0
2012-11-06 10:00:00,36.55,36.61,36.24,36.42,166000.0,31.7287,31.7808,31.4596,31.6158,166000.0
2012-11-06 10:30:00,36.41,36.5,36.3,36.3,102700.0,31.6072,31.6853,31.5117,31.5117,102700.0
2012-11-06 11:00:00,36.3,36.48,36.3,36.44,76800.0,31.5117,31.6679,31.5117,31.6332,76800.0
2012-11-06 11:30:00,36.45,36.52,36.43,36.49,84500.0,31.6419,31.7026,31.6245,31.6766,84500.0
2012-11-06 12:00:00,36.49,36.58,36.44,36.44,69300.0,31.6766,31.7547,31.6332,31.6332,69300.0
2012-11-06 12:30:00,36.44,36.45,36.34,36.37,31500.0,31.6332,31.6419,31.5464,31.5724,31500.0
2012-11-06 13:00:00,36.38,36.45,36.33,36.42,48000.0,31.5811,31.6419,31.5377,31.6158,48000.0
2012-11-06 13:30:00,36.42,36.48,36.4,36.4,35700.0,31.6158,31.6679,31.5985,31.5985,35700.0
2012-11-06 14:00:00,36.4,36.46,36.37,36.4,48800.0,31.5985,31.6506,31.5724,31.5985,48800.0
2012-11-06 14:30:00,36.4,36.46,36.4,36.45,55500.0,31.5985,31.6506,31.5985,31.6419,55500.0
2012-11-06 15:00:00,36.45,36.45,36.29,36.32,89700.0,31.6419,31.6419,31.503,31.529,89700.0
2012-11-06 15:30:00,36.32,36.38,36.27,36.36,239400.0,31.529,31.5811,31.4856,31.5637,239400.0
2012-11-07 09:30:00,35.93,36.11,35.75,36.11,107000.0,31.1905,31.3467,31.0342,31.3467,107000.0
2012-11-07 10:00:00,36.1,36.1,35.78,35.9,38400.0,31.338,31.338,31.0603,31.1644,38400.0
2012-11-07 10:30:00,35.9,35.91,35.75,35.75,124600.0,31.1644,31.1731,31.0342,31.0342,124600.0
2012-11-07 11:00:00,35.75,35.83,35.75,35.75,145500.0,31.0342,31.1037,31.0342,31.0342,145500.0
2012-11-07 11:30:00,35.75,35.88,35.7,35.84,96500.0,31.0342,31.1471,30.9908,31.1123,96500.0
2012-11-07 12:00:00,35.84,35.9,35.79,35.84,30600.0,31.1123,31.1644,31.0689,31.1123,30600.0
2012-11-07 12:30:00,35.84,35.89,35.81,35.87,22500.0,31.1123,31.1557,31.0863,31.1384,22500.0
2012-11-07 13:00:00,35.85,35.98,35.85,35.86,41900.0,31.121,31.2339,31.121,31.1297,41900.0
2012-11-07 13:30:00,35.87,35.95,35.86,35.91,39300.0,31.1384,31.2078,31.1297,31.1731,39300.0
2012-11-07 14:00:00,35.91,35.97,35.89,35.9,47400.0,31.1731,31.2252,31.1557,31.1644,47400.0
2012-11-07 14:30:00,35.91,35.95,35.83,35.95,107100.0,31.1731,31.2078,31.1037,31.2078,107100.0
2012-11-07 15:00:00,35.95,36.15,35.89,36.08,167300.0,31.2078,31.3814,31.1557,31.3207,167300.0
2012-11-07 15:30:00,36.09,36.1,35.77,35.78,261600.0,31.3294,31.338,31.0516,31.0603,261600.0
2012-11-08 09:30:00,35.64,35.97,35.31,35.65,146400.0,30.9387,31.2252,30.6523,30.9474,146400.0
2012-11-08 10:00:00,35.65,35.72,35.31,35.33,99100.0,30.9474,31.0082,30.6523,30.6696,99100.0
2012-11-08 10:30:00,35.34,35.4,35.13,35.31,85800.0,30.6783,30.7304,30.496,30.6523,85800.0
2012-11-08 11:00:00,35.3,35.44,35.19,35.43,138000.0,30.6436,30.7651,30.5481,30.7564,138000.0
2012-11-08 11:30:00,35.42,35.42,35.07,35.07,104400.0,30.7477,30.7477,30.4439,30.4439,104400.0
2012-11-08 12:00:00,35.07,35.15,35.02,35.03,53300.0,30.4439,30.5134,30.4005,30.4092,53300.0
2012-11-08 12:30:00,35.03,35.06,34.94,35.04,55100.0,30.4092,30.4352,30.3311,30.4179,55100.0
2012-11-08 13:00:00,35.05,35.11,34.75,34.79,111100.0,30.4266,30.4786,30.1661,30.2008,111100.0
2012-11-08 13:30:00,34.79,35.05,34.75,35.03,125600.0,30.2008,30.4266,30.1661,30.4092,125600.0
2012-11-08 14:00:00,35.03,35.07,34.93,35.03,70500.0,30.4092,30.4439,30.3224,30.4092,70500.0
2012-11-08 14:30:00,35.03,35.05,34.95,34.96,79800.0,30.4092,30.4266,30.3397,30.3484,79800.0
2012-11-08 15:00:00,34.96,35.04,34.93,34.99,102800.0,30.3484,30.4179,30.3224,30.3745,102800.0
2012-11-08 15:30:00,35.0,35.0,34.86,34.86,573600.0,30.3831,30.3831,30.2616,30.2616,573600.0
2012-11-09 09:30:00,34.88,35.08,34.79,35.01,94700.0,30.279,30.4526,30.2008,30.3918,94700.0
2012-11-09 10:00:00,35.0,35.35,34.99,35.26,82400.0,30.3831,30.687,30.3745,30.6088,82400.0
2012-11-09 10:30:00,35.3,35.5,35.19,35.49,86400.0,30.6436,30.8172,30.5481,30.8085,86400.0
2012-11-09 11:00:00,35.47,35.58,35.46,35.58,67100.0,30.7911,30.8866,30.7825,30.8866,67100.0
2012-11-09 11:30:00,35.58,35.74,35.47,35.71,71600.0,30.8866,31.0255,30.7911,30.9995,71600.0
2012-11-09 12:00:00,35.72,35.82,35.72,35.77,53300.0,31.0082,31.095,31.0082,31.0516,53300.0
2012-11-09 12:30:00,35.78,35.8,35.57,35.6,67900.0,31.0603,31.0776,30.878,30.904,67900.0
2012-11-09 13:00:00,35.61,35.69,35.46,35.47,54500.0,30.9127,30.9821,30.7825,30.7911,54500.0
2012-11-09 13:30:00,35.46,35.59,35.43,35.5,72700.0,30.7825,30.8953,30.7564,30.8172,72700.0
2012-11-09 14:00:00,35.52,35.55,35.44,35.53,71000.0,30.8346,30.8606,30.7651,30.8432,71000.0
2012-11-09 14:30:00,35.54,35.58,35.48,35.51,73600.0,30.8519,30.8866,30.7998,30.8259,73600.0
2012-11-09 15:00:00,35.51,35.54,35.48,35.52,128700.0,30.8259,30.8519,30.7998,30.8346,128700.0
2012-11-09 15:30:00,35.52,35.58,35.38,35.43,323600.0,30.8346,30.8866,30.713,30.7564,323600.0
2012-11-12 09:30:00,35.42,35.42,35.14,35.22,42400.0,30.7477,30.7477,30.5047,30.5741,42400.0
2012-11-12 10:00:00,35.24,35.28,35.05,35.13,36000.0,30.5915,30.6262,30.4266,30.496,36000.0
2012-11-12 10:30:00,35.13,35.21,35.1,35.18,68300.0,30.496,30.5654,30.47,30.5394,68300.0
2012-11-12 11:00:00,35.19,35.31,35.16,35.27,190600.0,30.5481,30.6523,30.522,30.6175,190600.0
2012-11-12 11:30:00,35.27,35.28,35.1,35.1,263700.0,30.6175,30.6262,30.47,30.47,263700.0
2012-11-12 12:00:00,35.1,35.12,35.0,35.03,153400.0,30.47,30.4873,30.3831,30.4092,153400.0
2012-11-12 12:30:00,35.04,35.14,35.03,35.14,47700.0,30.4179,30.5047,30.4092,30.5047,47700.0
2012-11-12 13:00:00,35.13,35.16,35.08,35.14,70400.0,30.496,30.522,30.4526,30.5047,70400.0
2012-11-12 13:30:00,35.14,35.17,35.08,35.17,61000.0,30.5047,30.5307,30.4526,30.5307,61000.0
2012-11-12 14:00:00,35.16,35.2,35.12,35.17,57000.0,30.522,30.5568,30.4873,30.5307,57000.0
2012-11-12 14:30:00,35.18,35.18,35.07,35.07,60200.0,30.5394,30.5394,30.4439,30.4439,60200.0
2012-11-12 15:00:00,35.08,35.08,34.95,35.05,245100.0,30.4526,30.4526,30.3397,30.4266,245100.0
2012-11-12 15:30:00,35.04,35.11,34.87,34.91,392300.0,30.4179,30.4786,30.2703,30.305,392300.0
2012-11-13 09:30:00,34.79,35.07,34.42,34.97,229300.0,30.2008,30.4439,29.8797,30.3571,229300.0
2012-11-13 10:00:00,34.97,35.04,34.87,34.97,237900.0,30.3571,30.4179,30.2703,30.3571,237900.0
2012-11-13 10:30:00,34.97,35.07,34.89,35.06,301500.0,30.3571,30.4439,30.2877,30.4352,301500.0
2012-11-13 11:00:00,35.05,35.07,34.65,34.65,275900.0,30.4266,30.4439,30.0793,30.0793,275900.0
2012-11-13 11:30:00,34.66,34.74,34.52,34.73,151800.0,30.088,30.1574,29.9665,30.1488,151800.0
2012-11-13 12:00:00,34.73,34.83,34.64,34.75,95600.0,30.1488,30.2356,30.0706,30.1661,95600.0
2012-11-13 12:30:00,34.74,34.75,34.62,34.67,55300.0,30.1574,30.1661,30.0533,30.0967,55300.0
2012-11-13 13:00:00,34.68,34.74,34.6,34.67,45200.0,30.1054,30.1574,30.0359,30.0967,45200.0
2012-11-13 13:30:00,34.67,34.83,34.66,34.81,95400.0,30.0967,30.2356,30.088,30.2182,95400.0
2012-11-13 14:00:00,34.8,34.85,34.64,34.66,100400.0,30.2095,30.2529,30.0706,30.088,100400.0
2012-11-13 14:30:00,34.65,34.7,34.59,34.66,80700.0,30.0793,30.1227,30.0272,30.088,80700.0
2012-11-13 15:00:00,34.66,34.67,34.34,34.36,217400.0,30.088,30.0967,29.8102,29.8276,217400.0
2012-11-13 15:30:00,34.36,34.42,34.24,34.31,445900.0,29.8276,29.8797,29.7234,29.7842,445900.0
2012-11-14 09:30:00,34.36,34.54,33.73,34.21,425500.0,29.8276,29.9838,29.2807,29.6974,425500.0
2012-11-14 10:00:00,34.2,34.41,33.85,34.07,361500.0,29.6887,29.871,29.3848,29.5758,361500.0
2012-11-14 10:30:00,34.05,34.11,33.94,33.95,127100.0,29.5585,29.6105,29.463,29.4717,127100.0
2012-11-14 11:00:00,33.96,34.16,33.91,34.16,152800.0,29.4803,29.654,29.4369,29.654,152800.0
2012-11-14 11:30:00,34.16,34.27,34.09,34.25,54800.0,29.654,29.7494,29.5932,29.7321,54800.0
2012-11-14 12:00:00,34.26,34.26,34.03,34.07,60800.0,29.7408,29.7408,29.5411,29.5758,60800.0
2012-11-14 12:30:00,34.08,34.11,34.02,34.03,40100.0,29.5845,29.6105,29.5324,29.5411,40100.0
2012-11-14 13:00:00,34.04,34.18,34.04,34.13,57900.0,29.5498,29.6713,29.5498,29.6279,57900.0
2012-11-14 13:30:00,34.12,34.22,34.08,34.2,54200.0,29.6192,29.706,29.5845,29.6887,54200.0
2012-11-14 14:00:00,34.21,34.25,33.98,34.03,79900.0,29.6974,29.7321,29.4977,29.5411,79900.0
2012-11-14 14:30:00,34.03,34.1,34.0,34.02,84500.0,29.5411,29.6019,29.5151,29.5324,84500.0
2012-11-14 15:00:00,34.01,34.06,33.8,33.95,148800.0,29.5237,29.5671,29.3414,29.4717,148800.0
2012-11-14 15:30:00,33.95,33.95,33.77,33.83,245000.0,29.4717,29.4717,29.3154,29.3675,245000.0
2012-11-15 09:30:00,33.88,33.9,33.61,33.69,105400.0,29.4109,29.4282,29.1765,29.2459,105400.0
2012-11-15 10:00:00,33.69,33.73,33.5,33.5,156100.0,29.2459,29.2807,29.081,29.081,156100.0
2012-11-15 10:30:00,33.5,33.74,33.5,33.62,172800.0,29.081,29.2894,29.081,29.1852,172800.0
2012-11-15 11:00:00,33.62,33.75,33.5,33.54,62900.0,29.1852,29.298,29.081,29.1157,62900.0
2012-11-15 11:30:00,33.53,33.64,33.5,33.5,97100.0,29.1071,29.2025,29.081,29.081,97100.0
2012-11-15 12:00:00,33.52,33.64,33.5,33.61,76400.0,29.0984,29.2025,29.081,29.1765,76400.0
2012-11-15 12:30:00,33.62,33.71,33.59,33.67,54500.0,29.1852,29.2633,29.1591,29.2286,54500.0
2012-11-15 13:00:00,33.69,33.75,33.63,33.72,97500.0,29.2459,29.298,29.1939,29.272,97500.0
2012-11-15 13:30:00,33.72,33.75,33.67,33.74,205900.0,29.272,29.298,29.2286,29.2894,205900.0
2012-11-15 14:00:00,33.73,33.79,33.66,33.71,108700.0,29.2807,29.3328,29.2199,29.2633,108700.0
2012-11-15 14:30:00,33.72,33.72,33.58,33.58,70600.0,29.272,29.272,29.1505,29.1505,70600.0
2012-11-15 15:00:00,33.58,33.59,33.48,33.5,184500.0,29.1505,29.1591,29.0636,29.081,184500.0
2012-11-15 15:30:00,33.5,33.62,33.45,33.56,357500.0,29.081,29.1852,29.0376,29.1331,357500.0
2012-11-16 09:30:00,33.63,33.82,33.54,33.69,182800.0,29.1939,29.3588,29.1157,29.2459,182800.0
2012-11-16 10:00:00,33.7,33.8,33.56,33.71,142300.0,29.2546,29.3414,29.1331,29.2633,142300.0
2012-11-16 10:30:00,33.7,33.72,33.62,33.66,297100.0,29.2546,29.272,29.1852,29.2199,297100.0
2012-11-16 11:00:00,33.66,33.66,33.5,33.51,67200.0,29.2199,29.2199,29.081,29.0897,67200.0
2012-11-16 11:30:00,33.51,34.0,33.5,33.95,273700.0,29.0897,29.5151,29.081,29.4717,273700.0
2012-11-16 12:00:00,33.96,33.98,33.78,33.81,150200.0,29.4803,29.4977,29.3241,29.3501,150200.0
2012-11-16 12:30:00,33.82,34.04,33.82,34.01,307800.0,29.3588,29.5498,29.3588,29.5237,307800.0
2012-11-16 13:00:00,34.0,34.04,33.93,34.03,134000.0,29.5151,29.5498,29.4543,29.5411,134000.0
2012-11-16 13:30:00,34.03,34.21,33.96,34.18,83400.0,29.5411,29.6974,29.4803,29.6713,83400.0
2012-11-16 14:00:00,34.17,34.2,34.02,34.03,60400.0,29.6626,29.6887,29.5324,29.5411,60400.0
2012-11-16 14:30:00,34.03,34.08,33.91,34.06,69000.0,29.5411,29.5845,29.4369,29.5671,69000.0
2012-11-16 15:00:00,34.06,34.12,34.04,34.08,126000.0,29.5671,29.6192,29.5498,29.5845,126000.0
2012-11-16 15:30:00,34.07,34.16,34.01,34.13,282800.0,29.5758,29.654,29.5237,29.6279,282800.0
2012-11-19 09:30:00,34.5,34.59,34.11,34.44,115900.0,29.9491,30.0272,29.6105,29.897,115900.0
2012-11-19 10:00:00,34.47,34.65,34.46,34.57,139200.0,29.9231,30.0793,29.9144,30.0099,139200.0
2012-11-19 10:30:00,34.59,34.65,34.58,34.61,57800.0,30.0272,30.0793,30.0185,30.0446,57800.0
2012-11-19 11:00:00,34.61,34.69,34.56,34.69,49500.0,30.0446,30.114,30.0012,30.114,49500.0
2012-11-19 11:30:00,34.7,34.7,34.62,34.64,36000.0,30.1227,30.1227,30.0533,30.0706,36000.0
2012-11-19 12:00:00,34.65,34.68,34.57,34.59,34900.0,30.0793,30.1054,30.0099,30.0272,34900.0
2012-11-19 12:30:00,34.59,34.59,34.42,34.44,84700.0,30.0272,30.0272,29.8797,29.897,84700.0
2012-11-19 13:00:00,34.44,34.48,34.42,34.42,36200.0,29.897,29.9317,29.8797,29.8797,36200.0
2012-11-19 13:30:00,34.42,34.45,34.32,34.34,40800.0,29.8797,29.9057,29.7928,29.8102,40800.0
2012-11-19 14:00:00,34.33,34.34,34.25,34.29,77800.0,29.8015,29.8102,29.7321,29.7668,77800.0
2012-11-19 14:30:00,34.29,34.3,34.21,34.27,205500.0,29.7668,29.7755,29.6974,29.7494,205500.0
2012-11-19 15:00:00,34.27,34.51,34.26,34.48,175200.0,29.7494,29.9578,29.7408,29.9317,175200.0
2012-11-19 15:30:00,34.49,34.62,34.48,34.61,440400.0,29.9404,30.0533,29.9317,30.0446,440400.0
2012-11-20 09:30:00,34.64,34.71,34.46,34.71,54800.0,30.0706,30.1314,29.9144,30.1314,54800.0
2012-11-20 10:00:00,34.71,34.75,34.62,34.62,39800.0,30.1314,30.1661,30.0533,30.0533,39800.0
2012-11-20 10:30:00,34.63,34.77,34.63,34.7,50300.0,30.062,30.1835,30.062,30.1227,50300.0
2012-11-20 11:00:00,34.71,34.77,34.68,34.73,103600.0,30.1314,30.1835,30.1054,30.1488,103600.0
2012-11-20 11:30:00,34.73,34.73,34.63,34.69,58800.0,30.1488,30.1488,30.062,30.114,58800.0
2012-11-20 12:00:00,34.69,34.73,34.59,34.62,39100.0,30.114,30.1488,30.0272,30.0533,39100.0
2012-11-20 12:30:00,34.61,34.61,34.55,34.56,16700.0,30.0446,30.0446,29.9925,30.0012,16700.0
2012-11-20 13:00:00,34.57,34.57,34.38,34.41,61300.0,30.0099,30.0099,29.8449,29.871,61300.0
2012-11-20 13:30:00,34.4,34.66,34.39,34.66,34300.0,29.8623,30.088,29.8536,30.088,34300.0
2012-11-20 14:00:00,34.65,34.65,34.55,34.59,70600.0,30.0793,30.0793,29.9925,30.0272,70600.0
2012-11-20 14:30:00,34.59,34.61,34.55,34.6,85900.0,30.0272,30.0446,29.9925,30.0359,85900.0
2012-11-20 15:00:00,34.59,34.66,34.57,34.65,86500.0,30.0272,30.088,30.0099,30.0793,86500.0
2012-11-20 15:30:00,34.66,34.73,34.59,34.66,292600.0,30.088,30.1488,30.0272,30.088,292600.0
2012-11-21 09:30:00,34.67,34.78,34.35,34.75,72400.0,30.0967,30.1922,29.8189,30.1661,72400.0
2012-11-21 10:00:00,34.74,34.74,34.65,34.69,35300.0,30.1574,30.1574,30.0793,30.114,35300.0
2012-11-21 10:30:00,34.71,34.71,34.56,34.6,47300.0,30.1314,30.1314,30.0012,30.0359,47300.0
2012-11-21 11:00:00,34.58,34.62,34.47,34.5,125300.0,30.0185,30.0533,29.9231,29.9491,125300.0
2012-11-21 11:30:00,34.5,34.61,34.49,34.57,104100.0,29.9491,30.0446,29.9404,30.0099,104100.0
2012-11-21 12:00:00,34.57,34.6,34.51,34.6,15700.0,30.0099,30.0359,29.9578,30.0359,15700.0
2012-11-21 12:30:00,34.59,34.6,34.49,34.49,23300.0,30.0272,30.0359,29.9404,29.9404,23300.0
2012-11-21 13:00:00,34.5,34.5,34.45,34.46,22100.0,29.9491,29.9491,29.9057,29.9144,22100.0
2012-11-21 13:30:00,34.46,34.48,34.37,34.44,66100.0,29.9144,29.9317,29.8362,29.897,66100.0
2012-11-21 14:00:00,34.44,34.49,34.42,34.46,75100.0,29.897,29.9404,29.8797,29.9144,75100.0
2012-11-21 14:30:00,34.45,34.46,34.38,34.39,70000.0,29.9057,29.9144,29.8449,29.8536,70000.0
2012-11-21 15:00:00,34.4,34.43,34.35,34.4,77500.0,29.8623,29.8883,29.8189,29.8623,77500.0
2012-11-21 15:30:00,34.4,34.45,34.38,34.41,150700.0,29.8623,29.9057,29.8449,29.871,150700.0
2012-11-23 09:30:00,34.66,35.0,34.62,34.93,62500.0,30.088,30.3831,30.0533,30.3224,62500.0
2012-11-23 10:00:00,34.94,34.98,34.81,34.87,29300.0,30.3311,30.3658,30.2182,30.2703,29300.0
2012-11-23 10:30:00,34.88,34.92,34.82,34.82,24600.0,30.279,30.3137,30.2269,30.2269,24600.0
2012-11-23 11:00:00,34.82,34.9,34.8,34.88,79600.0,30.2269,30.2963,30.2095,30.279,79600.0
2012-11-23 11:30:00,34.87,34.92,34.85,34.87,16200.0,30.2703,30.3137,30.2529,30.2703,16200.0
2012-11-23 12:00:00,34.88,34.95,34.84,34.87,40000.0,30.279,30.3397,30.2443,30.2703,40000.0
2012-11-23 12:30:00,34.87,35.11,34.84,35.11,93800.0,30.2703,30.4786,30.2443,30.4786,93800.0
2012-11-26 09:30:00,34.84,34.95,34.64,34.69,61800.0,30.2443,30.3397,30.0706,30.114,61800.0
2012-11-26 10:00:00,34.7,34.8,34.66,34.78,48100.0,30.1227,30.2095,30.088,30.1922,48100.0
2012-11-26 10:30:00,34.76,34.82,34.72,34.77,40500.0,30.1748,30.2269,30.1401,30.1835,40500.0
2012-11-26 11:00:00,34.79,34.82,34.7,34.77,90900.0,30.2008,30.2269,30.1227,30.1835,90900.0
2012-11-26 11:30:00,34.76,34.87,34.75,34.87,50600.0,30.1748,30.2703,30.1661,30.2703,50600.0
2012-11-26 12:00:00,34.86,34.87,34.76,34.77,25100.0,30.2616,30.2703,30.1748,30.1835,25100.0
2012-11-26 12:30:00,34.77,34.91,34.77,34.91,43300.0,30.1835,30.305,30.1835,30.305,43300.0
2012-11-26 13:00:00,34.9,34.91,34.74,34.77,52900.0,30.2963,30.305,30.1574,30.1835,52900.0
2012-11-26 13:30:00,34.77,34.77,34.52,34.58,74700.0,30.1835,30.1835,29.9665,30.0185,74700.0
2012-11-26 14:00:00,34.57,34.57,34.43,34.46,59300.0,30.0099,30.0099,29.8883,29.9144,59300.0
2012-11-26 14:30:00,34.46,34.49,34.42,34.44,70100.0,29.9144,29.9404,29.8797,29.897,70100.0
2012-11-26 15:00:00,34.44,34.5,34.41,34.49,87800.0,29.897,29.9491,29.871,29.9404,87800.0
2012-11-26 15:30:00,34.49,34.49,34.4,34.41,300200.0,29.9404,29.9404,29.8623,29.871,300200.0
2012-11-27 09:30:00,34.44,34.83,34.37,34.83,149800.0,29.897,30.2356,29.8362,30.2356,149800.0
2012-11-27 10:00:00,34.83,34.83,34.59,34.65,62400.0,30.2356,30.2356,30.0272,30.0793,62400.0
2012-11-27 10:30:00,34.66,34.69,34.53,34.63,83100.0,30.088,30.114,29.9751,30.062,83100.0
2012-11-27 11:00:00,34.63,34.75,34.61,34.74,105700.0,30.062,30.1661,30.0446,30.1574,105700.0
2012-11-27 11:30:00,34.73,35.01,34.7,34.99,122600.0,30.1488,30.3918,30.1227,30.3745,122600.0
2012-11-27 12:00:00,35.0,35.16,34.98,34.99,195600.0,30.3831,30.522,30.3658,30.3745,195600.0
2012-11-27 12:30:00,35.0,35.03,34.97,34.99,35300.0,30.3831,30.4092,30.3571,30.3745,35300.0
2012-11-27 13:00:00,35.0,35.01,34.93,34.94,31700.0,30.3831,30.3918,30.3224,30.3311,31700.0
2012-11-27 13:30:00,34.95,34.98,34.9,34.94,37400.0,30.3397,30.3658,30.2963,30.3311,37400.0
2012-11-27 14:00:00,34.94,35.08,34.86,34.91,130600.0,30.3311,30.4526,30.2616,30.305,130600.0
2012-11-27 14:30:00,34.9,34.97,34.89,34.94,88300.0,30.2963,30.3571,30.2877,30.3311,88300.0
2012-11-27 15:00:00,34.94,35.0,34.88,34.91,94000.0,30.3311,30.3831,30.279,30.305,94000.0
2012-11-27 15:30:00,34.91,34.93,34.76,34.82,239300.0,30.305,30.3224,30.1748,30.2269,239300.0
2012-11-28 09:30:00,34.7,34.86,34.63,34.73,47700.0,30.1227,30.2616,30.062,30.1488,47700.0
2012-11-28 10:00:00,34.74,34.8,34.57,34.8,57900.0,30.1574,30.2095,30.0099,30.2095,57900.0
2012-11-28 10:30:00,34.78,34.98,34.76,34.89,37400.0,30.1922,30.3658,30.1748,30.2877,37400.0
2012-11-28 11:00:00,34.89,35.17,34.89,35.08,74600.0,30.2877,30.5307,30.2877,30.4526,74600.0
2012-11-28 11:30:00,35.08,35.15,35.01,35.04,31900.0,30.4526,30.5134,30.3918,30.4179,31900.0
2012-11-28 12:00:00,35.04,35.15,34.91,35.13,44300.0,30.4179,30.5134,30.305,30.496,44300.0
2012-11-28 12:30:00,35.14,35.3,35.13,35.3,48500.0,30.5047,30.6436,30.496,30.6436,48500.0
2012-11-28 13:00:00,35.28,35.39,35.17,35.39,83800.0,30.6262,30.7217,30.5307,30.7217,83800.0
2012-11-28 13:30:00,35.39,35.47,35.39,35.44,64900.0,30.7217,30.7911,30.7217,30.7651,64900.0
2012-11-28 14:00:00,35.45,35.45,35.36,35.43,55600.0,30.7738,30.7738,30.6957,30.7564,55600.0
2012-11-28 14:30:00,35.43,35.49,35.42,35.45,54300.0,30.7564,30.8085,30.7477,30.7738,54300.0
2012-11-28 15:00:00,35.44,35.45,35.37,35.42,52600.0,30.7651,30.7738,30.7043,30.7477,52600.0
2012-11-28 15:30:00,35.43,35.46,35.31,35.37,213800.0,30.7564,30.7825,30.6523,30.7043,213800.0
2012-11-29 09:30:00,35.5,35.52,35.39,35.48,114300.0,30.8172,30.8346,30.7217,30.7998,114300.0
2012-11-29 10:00:00,35.48,35.57,35.43,35.46,57600.0,30.7998,30.878,30.7564,30.7825,57600.0
2012-11-29 10:30:00,35.48,35.75,35.45,35.7,56500.0,30.7998,31.0342,30.7738,30.9908,56500.0
2012-11-29 11:00:00,35.69,35.76,35.66,35.74,42300.0,30.9821,31.0429,30.9561,31.0255,42300.0
2012-11-29 11:30:00,35.73,35.75,35.49,35.63,70000.0,31.0169,31.0342,30.8085,30.93,70000.0
2012-11-29 12:00:00,35.61,35.76,35.57,35.74,52500.0,30.9127,31.0429,30.878,31.0255,52500.0
2012-11-29 12:30:00,35.75,35.82,35.73,35.8,39100.0,31.0342,31.095,31.0169,31.0776,39100.0
2012-11-29 13:00:00,35.79,35.81,35.73,35.8,59700.0,31.0689,31.0863,31.0169,31.0776,59700.0
2012-11-29 13:30:00,35.8,35.82,35.76,35.79,80800.0,31.0776,31.095,31.0429,31.0689,80800.0
2012-11-29 14:00:00,35.78,35.8,35.78,35.79,57600.0,31.0603,31.0776,31.0603,31.0689,57600.0
2012-11-29 14:30:00,35.79,35.81,35.77,35.8,66500.0,31.0689,31.0863,31.0516,31.0776,66500.0
2012-11-29 15:00:00,35.79,35.8,35.6,35.65,109300.0,31.0689,31.0776,30.904,30.9474,109300.0
2012-11-29 15:30:00,35.64,35.81,35.63,35.76,172200.0,30.9387,31.0863,30.93,31.0429,172200.0
2012-11-30 09:30:00,35.82,35.85,35.64,35.81,93600.0,31.095,31.121,30.9387,31.0863,93600.0
2012-11-30 10:00:00,35.81,36.0,35.67,35.74,57800.0,31.0863,31.2512,30.9648,31.0255,57800.0
2012-11-30 10:30:00,35.73,35.73,35.6,35.73,17100.0,31.0169,31.0169,30.904,31.0169,17100.0
2012-11-30 11:00:00,35.73,35.76,35.67,35.72,24600.0,31.0169,31.0429,30.9648,31.0082,24600.0
2012-11-30 11:30:00,35.72,35.75,35.68,35.71,19100.0,31.0082,31.0342,30.9734,30.9995,19100.0
2012-11-30 12:00:00,35.73,35.75,35.6,35.61,29300.0,31.0169,31.0342,30.904,30.9127,29300.0
2012-11-30 12:30:00,35.61,35.64,35.54,35.56,21100.0,30.9127,30.9387,30.8519,30.8693,21100.0
2012-11-30 13:00:00,35.55,35.69,35.55,35.65,18000.0,30.8606,30.9821,30.8606,30.9474,18000.0
2012-11-30 13:30:00,35.66,35.75,35.64,35.75,84500.0,30.9561,31.0342,30.9387,31.0342,84500.0
2012-11-30 14:00:00,35.74,35.8,35.7,35.76,94600.0,31.0255,31.0776,30.9908,31.0429,94600.0
2012-11-30 14:30:00,35.77,35.82,35.64,35.81,49500.0,31.0516,31.095,30.9387,31.0863,49500.0
2012-11-30 15:00:00,35.81,35.91,35.72,35.85,100700.0,31.0863,31.1731,31.0082,31.121,100700.0
2012-11-30 15:30:00,35.85,36.09,35.83,35.9,560500.0,31.121,31.3294,31.1037,31.1644,560500.0
2012-12-03 09:30:00,35.98,36.1,35.92,35.95,105300.0,31.2339,31.338,31.1818,31.2078,105300.0
2012-12-03 10:00:00,35.94,36.01,35.7,35.97,91800.0,31.1992,31.2599,30.9908,31.2252,91800.0
2012-12-03 10:30:00,35.98,36.01,35.91,35.96,54700.0,31.2339,31.2599,31.1731,31.2165,54700.0
2012-12-03 11:00:00,35.96,36.02,35.96,35.97,67600.0,31.2165,31.2686,31.2165,31.2252,67600.0
2012-12-03 11:30:00,35.97,36.0,35.91,35.96,94600.0,31.2252,31.2512,31.1731,31.2165,94600.0
2012-12-03 12:00:00,35.96,35.96,35.84,35.86,65600.0,31.2165,31.2165,31.1123,31.1297,65600.0
2012-12-03 12:30:00,35.85,35.9,35.79,35.8,73300.0,31.121,31.1644,31.0689,31.0776,73300.0
2012-12-03 13:00:00,35.81,35.91,35.76,35.91,64900.0,31.0863,31.1731,31.0429,31.1731,64900.0
2012-12-03 13:30:00,35.91,35.91,35.83,35.84,74200.0,31.1731,31.1731,31.1037,31.1123,74200.0
2012-12-03 14:00:00,35.84,35.86,35.77,35.77,72200.0,31.1123,31.1297,31.0516,31.0516,72200.0
2012-12-03 14:30:00,35.77,35.83,35.74,35.82,93900.0,31.0516,31.1037,31.0255,31.095,93900.0
2012-12-03 15:00:00,35.83,35.91,35.74,35.85,156600.0,31.1037,31.1731,31.0255,31.121,156600.0
2012-12-03 15:30:00,35.85,35.97,35.82,35.94,208800.0,31.121,31.2252,31.095,31.1992,208800.0
2012-12-04 09:30:00,35.88,35.95,35.74,35.77,46700.0,31.1471,31.2078,31.0255,31.0516,46700.0
2012-12-04 10:00:00,35.77,35.84,35.62,35.63,65500.0,31.0516,31.1123,30.9214,30.93,65500.0
2012-12-04 10:30:00,35.62,35.73,35.6,35.68,53000.0,30.9214,31.0169,30.904,30.9734,53000.0
2012-12-04 11:00:00,35.69,35.76,35.65,35.72,42700.0,30.9821,31.0429,30.9474,31.0082,42700.0
2012-12-04 11:30:00,35.71,35.77,35.65,35.68,39400.0,30.9995,31.0516,30.9474,30.9734,39400.0
2012-12-04 12:00:00,35.68,35.78,35.62,35.75,50600.0,30.9734,31.0603,30.9214,31.0342,50600.0
2012-12-04 12:30:00,35.74,35.74,35.61,35.61,25700.0,31.0255,31.0255,30.9127,30.9127,25700.0
2012-12-04 13:00:00,35.6,35.76,35.54,35.76,33900.0,30.904,31.0429,30.8519,31.0429,33900.0
2012-12-04 13:30:00,35.75,35.87,35.73,35.83,42300.0,31.0342,31.1384,31.0169,31.1037,42300.0
2012-12-04 14:00:00,35.84,35.89,35.75,35.77,61600.0,31.1123,31.1557,31.0342,31.0516,61600.0
2012-12-04 14:30:00,35.76,35.85,35.73,35.8,50500.0,31.0429,31.121,31.0169,31.0776,50500.0
2012-12-04 15:00:00,35.8,35.95,35.78,35.87,66700.0,31.0776,31.2078,31.0603,31.1384,66700.0
2012-12-04 15:30:00,35.88,35.89,35.76,35.84,200300.0,31.1471,31.1557,31.0429,31.1123,200300.0
2012-12-05 09:30:00,35.97,35.97,35.53,35.56,52600.0,31.2252,31.2252,30.8432,30.8693,52600.0
2012-12-05 10:00:00,35.55,35.7,35.55,35.63,60800.0,30.8606,30.9908,30.8606,30.93,60800.0
2012-12-05 10:30:00,35.63,35.68,35.39,35.46,77900.0,30.93,30.9734,30.7217,30.7825,77900.0
2012-12-05 11:00:00,35.45,35.46,35.28,35.45,75600.0,30.7738,30.7825,30.6262,30.7738,75600.0
2012-12-05 11:30:00,35.45,35.64,35.45,35.52,61400.0,30.7738,30.9387,30.7738,30.8346,61400.0
2012-12-05 12:00:00,35.53,35.63,35.53,35.55,41800.0,30.8432,30.93,30.8432,30.8606,41800.0
2012-12-05 12:30:00,35.56,35.69,35.54,35.65,112200.0,30.8693,30.9821,30.8519,30.9474,112200.0
2012-12-05 13:00:00,35.65,35.67,35.53,35.57,27900.0,30.9474,30.9648,30.8432,30.878,27900.0
2012-12-05 13:30:00,35.57,35.6,35.51,35.56,36300.0,30.878,30.904,30.8259,30.8693,36300.0
2012-12-05 14:00:00,35.57,35.63,35.55,35.6,28700.0,30.878,30.93,30.8606,30.904,28700.0
2012-12-05 14:30:00,35.61,35.66,35.52,35.52,64200.0,30.9127,30.9561,30.8346,30.8346,64200.0
2012-12-05 15:00:00,35.52,35.67,35.52,35.62,94200.0,30.8346,30.9648,30.8346,30.9214,94200.0
2012-12-05 15:30:00,35.63,35.66,35.51,35.62,158200.0,30.93,30.9561,30.8259,30.9214,158200.0
2012-12-06 09:30:00,35.63,35.74,35.63,35.69,33200.0,30.93,31.0255,30.93,30.9821,33200.0
2012-12-06 10:00:00,35.72,35.79,35.61,35.79,54000.0,31.0082,31.0689,30.9127,31.0689,54000.0
2012-12-06 10:30:00,35.78,36.12,35.77,36.1,79100.0,31.0603,31.3554,31.0516,31.338,79100.0
2012-12-06 11:00:00,36.1,36.11,36.0,36.0,33900.0,31.338,31.3467,31.2512,31.2512,33900.0
2012-12-06 11:30:00,36.0,36.04,35.97,35.98,33000.0,31.2512,31.286,31.2252,31.2339,33000.0
2012-12-06 12:00:00,35.99,36.0,35.91,35.92,17900.0,31.2426,31.2512,31.1731,31.1818,17900.0
2012-12-06 12:30:00,35.93,36.02,35.92,36.0,23100.0,31.1905,31.2686,31.1818,31.2512,23100.0
2012-12-06 13:00:00,35.99,36.02,35.97,35.99,25900.0,31.2426,31.2686,31.2252,31.2426,25900.0
2012-12-06 13:30:00,35.99,36.03,35.95,35.98,23400.0,31.2426,31.2773,31.2078,31.2339,23400.0
2012-12-06 14:00:00,35.98,35.98,35.92,35.95,45400.0,31.2339,31.2339,31.1818,31.2078,45400.0
2012-12-06 14:30:00,35.94,35.99,35.88,35.98,67700.0,31.1992,31.2426,31.1471,31.2339,67700.0
2012-12-06 15:00:00,35.99,36.0,35.9,35.92,72300.0,31.2426,31.2512,31.1644,31.1818,72300.0
2012-12-06 15:30:00,35.91,36.03,35.91,35.99,193800.0,31.1731,31.2773,31.1731,31.2426,193800.0
2012-12-07 09:30:00,35.83,36.0,35.83,35.83,116900.0,31.1037,31.2512,31.1037,31.1037,116900.0
2012-12-07 10:00:00,35.86,35.96,35.77,35.96,86800.0,31.1297,31.2165,31.0516,31.2165,86800.0
2012-12-07 10:30:00,35.96,36.0,35.87,35.94,93900.0,31.2165,31.2512,31.1384,31.1992,93900.0
2012-12-07 11:00:00,35.94,36.0,35.87,35.97,72400.0,31.1992,31.2512,31.1384,31.2252,72400.0
2012-12-07 11:30:00,35.97,35.99,35.85,35.88,18600.0,31.2252,31.2426,31.121,31.1471,18600.0
2012-12-07 12:00:00,35.87,35.98,35.87,35.98,28900.0,31.1384,31.2339,31.1384,31.2339,28900.0
2012-12-07 12:30:00,35.98,36.0,35.97,35.99,46300.0,31.2339,31.2512,31.2252,31.2426,46300.0
2012-12-07 13:00:00,36.0,36.02,35.97,35.99,64900.0,31.2512,31.2686,31.2252,31.2426,64900.0
2012-12-07 13:30:00,36.0,36.01,35.96,35.98,31000.0,31.2512,31.2599,31.2165,31.2339,31000.0
2012-12-07 14:00:00,35.98,36.01,35.94,36.0,27900.0,31.2339,31.2599,31.1992,31.2512,27900.0
2012-12-07 14:30:00,36.0,36.01,35.97,35.99,42600.0,31.2512,31.2599,31.2252,31.2426,42600.0
2012-12-07 15:00:00,35.99,36.01,35.97,36.0,67500.0,31.2426,31.2599,31.2252,31.2512,67500.0
2012-12-07 15:30:00,36.0,36.02,35.98,36.02,209300.0,31.2512,31.2686,31.2339,31.2686,209300.0
2012-12-10 09:30:00,35.99,35.99,35.72,35.73,186200.0,31.2426,31.2426,31.0082,31.0169,186200.0
2012-12-10 10:00:00,35.74,35.78,35.67,35.67,279600.0,31.0255,31.0603,30.9648,30.9648,279600.0
2012-12-10 10:30:00,35.66,35.79,35.64,35.78,86600.0,30.9561,31.0689,30.9387,31.0603,86600.0
2012-12-10 11:00:00,35.77,35.78,35.65,35.68,82300.0,31.0516,31.0603,30.9474,30.9734,82300.0
2012-12-10 11:30:00,35.69,35.71,35.6,35.61,121900.0,30.9821,30.9995,30.904,30.9127,121900.0
2012-12-10 12:00:00,35.61,35.67,35.55,35.64,156700.0,30.9127,30.9648,30.8606,30.9387,156700.0
2012-12-10 12:30:00,35.64,35.65,35.55,35.58,213700.0,30.9387,30.9474,30.8606,30.8866,213700.0
2012-12-10 13:00:00,35.58,35.61,35.52,35.54,81800.0,30.8866,30.9127,30.8346,30.8519,81800.0
2012-12-10 13:30:00,35.54,35.6,35.53,35.57,50000.0,30.8519,30.904,30.8432,30.878,50000.0
2012-12-10 14:00:00,35.57,35.59,35.53,35.57,157200.0,30.878,30.8953,30.8432,30.878,157200.0
2012-12-10 14:30:00,35.57,35.7,35.51,35.67,177600.0,30.878,30.9908,30.8259,30.9648,177600.0
2012-12-10 15:00:00,35.68,35.74,35.66,35.67,93700.0,30.9734,31.0255,30.9561,30.9648,93700.0
2012-12-10 15:30:00,35.68,35.79,35.65,35.75,254500.0,30.9734,31.0689,30.9474,31.0342,254500.0
2012-12-11 09:30:00,35.87,36.05,35.84,35.98,70200.0,31.1384,31.2946,31.1123,31.2339,70200.0
2012-12-11 10:00:00,35.98,36.05,35.71,35.79,43000.0,31.2339,31.2946,30.9995,31.0689,43000.0
2012-12-11 10:30:00,35.79,35.91,35.77,35.9,43800.0,31.0689,31.1731,31.0516,31.1644,43800.0
2012-12-11 11:00:00,35.9,35.99,35.84,35.88,81900.0,31.1644,31.2426,31.1123,31.1471,81900.0
2012-12-11 11:30:00,35.88,35.91,35.82,35.87,45200.0,31.1471,31.1731,31.095,31.1384,45200.0
2012-12-11 12:00:00,35.88,35.91,35.76,35.9,65800.0,31.1471,31.1731,31.0429,31.1644,65800.0
2012-12-11 12:30:00,35.9,36.02,35.89,36.02,25900.0,31.1644,31.2686,31.1557,31.2686,25900.0
2012-12-11 13:00:00,36.01,36.04,35.94,35.94,52000.0,31.2599,31.286,31.1992,31.1992,52000.0
2012-12-11 13:30:00,35.94,35.95,35.88,35.88,33500.0,31.1992,31.2078,31.1471,31.1471,33500.0
2012-12-11 14:00:00,35.89,35.89,35.83,35.83,35300.0,31.1557,31.1557,31.1037,31.1037,35300.0
2012-12-11 14:30:00,35.83,35.84,35.76,35.78,135700.0,31.1037,31.1123,31.0429,31.0603,135700.0
2012-12-11 15:00:00,35.79,35.79,35.62,35.77,156600.0,31.0689,31.0689,30.9214,31.0516,156600.0
2012-12-11 15:30:00,35.77,35.83,35.73,35.77,114600.0,31.0516,31.1037,31.0169,31.0516,114600.0
2012-12-12 09:30:00,35.93,36.15,35.86,35.87,117600.0,31.1905,31.3814,31.1297,31.1384,117600.0
2012-12-12 10:00:00,35.86,35.93,35.72,35.76,114000.0,31.1297,31.1905,31.0082,31.0429,114000.0
2012-12-12 10:30:00,35.75,35.76,35.71,35.75,30500.0,31.0342,31.0429,30.9995,31.0342,30500.0
2012-12-12 11:00:00,35.75,35.78,35.75,35.75,49700.0,31.0342,31.0603,31.0342,31.0342,49700.0
2012-12-12 11:30:00,35.76,35.79,35.75,35.77,34400.0,31.0429,31.0689,31.0342,31.0516,34400.0
2012-12-12 12:00:00,35.77,35.82,35.76,35.82,32300.0,31.0516,31.095,31.0429,31.095,32300.0
2012-12-12 12:30:00,35.84,36.0,35.76,35.97,56800.0,31.1123,31.2512,31.0429,31.2252,56800.0
2012-12-12 13:00:00,35.97,36.0,35.94,35.99,64600.0,31.2252,31.2512,31.1992,31.2426,64600.0
2012-12-12 13:30:00,35.99,36.01,35.9,35.92,79500.0,31.2426,31.2599,31.1644,31.1818,79500.0
2012-12-12 14:00:00,35.93,35.93,35.84,35.86,63400.0,31.1905,31.1905,31.1123,31.1297,63400.0
2012-12-12 14:30:00,35.85,35.89,35.81,35.84,81200.0,31.121,31.1557,31.0863,31.1123,81200.0
2012-12-12 15:00:00,35.84,35.85,35.6,35.6,124700.0,31.1123,31.121,30.904,30.904,124700.0
2012-12-12 15:30:00,35.6,35.67,35.54,35.63,287300.0,30.904,30.9648,30.8519,30.93,287300.0
2012-12-13 09:30:00,35.71,35.87,35.55,35.55,71600.0,30.9995,31.1384,30.8606,30.8606,71600.0
2012-12-13 10:00:00,35.57,35.78,35.55,35.66,63600.0,30.878,31.0603,30.8606,30.9561,63600.0
2012-12-13 10:30:00,35.66,35.74,35.63,35.63,53100.0,30.9561,31.0255,30.93,30.93,53100.0
2012-12-13 11:00:00,35.64,35.64,35.42,35.47,67600.0,30.9387,30.9387,30.7477,30.7911,67600.0
2012-12-13 11:30:00,35.46,35.62,35.43,35.59,74800.0,30.7825,30.9214,30.7564,30.8953,74800.0
2012-12-13 12:00:00,35.58,35.59,35.41,35.41,63400.0,30.8866,30.8953,30.7391,30.7391,63400.0
2012-12-13 12:30:00,35.41,35.45,35.29,35.35,115500.0,30.7391,30.7738,30.6349,30.687,115500.0
2012-12-13 13:00:00,35.34,35.4,35.19,35.39,60000.0,30.6783,30.7304,30.5481,30.7217,60000.0
2012-12-13 13:30:00,35.39,35.4,35.29,35.34,30000.0,30.7217,30.7304,30.6349,30.6783,30000.0
2012-12-13 14:00:00,35.34,35.35,35.2,35.34,38800.0,30.6783,30.687,30.5568,30.6783,38800.0
2012-12-13 14:30:00,35.34,35.34,35.17,35.17,83800.0,30.6783,30.6783,30.5307,30.5307,83800.0
2012-12-13 15:00:00,35.18,35.19,35.1,35.11,101600.0,30.5394,30.5481,30.47,30.4786,101600.0
2012-12-13 15:30:00,35.11,35.33,35.11,35.2,288600.0,30.4786,30.6696,30.4786,30.5568,288600.0
2012-12-14 09:30:00,35.08,35.27,34.93,35.22,71800.0,30.4526,30.6175,30.3224,30.5741,71800.0
2012-12-14 10:00:00,35.21,35.35,35.21,35.22,44800.0,30.5654,30.687,30.5654,30.5741,44800.0
2012-12-14 10:30:00,35.22,35.3,35.19,35.25,34000.0,30.5741,30.6436,30.5481,30.6002,34000.0
2012-12-14 11:00:00,35.25,35.31,35.24,35.28,49700.0,30.6002,30.6523,30.5915,30.6262,49700.0
2012-12-14 11:30:00,35.28,35.32,35.25,35.31,51300.0,30.6262,30.6609,30.6002,30.6523,51300.0
2012-12-14 12:00:00,35.31,35.44,35.31,35.39,52700.0,30.6523,30.7651,30.6523,30.7217,52700.0
2012-12-14 12:30:00,35.39,35.43,35.31,35.42,54600.0,30.7217,30.7564,30.6523,30.7477,54600.0
2012-12-14 13:00:00,35.42,35.47,35.41,35.44,92600.0,30.7477,30.7911,30.7391,30.7651,92600.0
2012-12-14 13:30:00,35.45,35.46,35.4,35.46,94900.0,30.7738,30.7825,30.7304,30.7825,94900.0
2012-12-14 14:00:00,35.47,35.52,35.44,35.49,46400.0,30.7911,30.8346,30.7651,30.8085,46400.0
2012-12-14 14:30:00,35.5,35.5,35.47,35.48,82700.0,30.8172,30.8172,30.7911,30.7998,82700.0
2012-12-14 15:00:00,35.47,35.48,35.39,35.44,117700.0,30.7911,30.7998,30.7217,30.7651,117700.0
2012-12-14 15:30:00,35.43,35.46,35.24,35.3,337800.0,30.7564,30.7825,30.5915,30.6436,337800.0
2012-12-17 09:30:00,35.47,35.61,35.3,35.45,115600.0,30.7911,30.9127,30.6436,30.7738,115600.0
2012-12-17 10:00:00,35.44,35.45,35.27,35.35,28400.0,30.7651,30.7738,30.6175,30.687,28400.0
2012-12-17 10:30:00,35.33,35.53,35.33,35.47,43600.0,30.6696,30.8432,30.6696,30.7911,43600.0
2012-12-17 11:00:00,35.47,35.57,35.46,35.48,54400.0,30.7911,30.878,30.7825,30.7998,54400.0
2012-12-17 11:30:00,35.48,35.53,35.46,35.5,60200.0,30.7998,30.8432,30.7825,30.8172,60200.0
2012-12-17 12:00:00,35.5,35.59,35.49,35.57,73600.0,30.8172,30.8953,30.8085,30.878,73600.0
2012-12-17 12:30:00,35.58,35.61,35.54,35.55,41700.0,30.8866,30.9127,30.8519,30.8606,41700.0
2012-12-17 13:00:00,35.54,35.63,35.53,35.57,61800.0,30.8519,30.93,30.8432,30.878,61800.0
2012-12-17 13:30:00,35.58,35.59,35.54,35.56,30200.0,30.8866,30.8953,30.8519,30.8693,30200.0
2012-12-17 14:00:00,35.56,35.62,35.42,35.45,74200.0,30.8693,30.9214,30.7477,30.7738,74200.0
2012-12-17 14:30:00,35.45,35.53,35.44,35.5,50200.0,30.7738,30.8432,30.7651,30.8172,50200.0
2012-12-17 15:00:00,35.49,35.59,35.48,35.59,68600.0,30.8085,30.8953,30.7998,30.8953,68600.0
2012-12-17 15:30:00,35.58,35.61,35.54,35.56,282500.0,30.8866,30.9127,30.8519,30.8693,282500.0
2012-12-18 09:30:00,35.52,35.72,35.38,35.66,78700.0,30.8346,31.0082,30.713,30.9561,78700.0
2012-12-18 10:00:00,35.64,35.69,35.58,35.64,47200.0,30.9387,30.9821,30.8866,30.9387,47200.0
2012-12-18 10:30:00,35.66,35.76,35.64,35.72,61100.0,30.9561,31.0429,30.9387,31.0082,61100.0
2012-12-18 11:00:00,35.72,35.77,35.69,35.74,65300.0,31.0082,31.0516,30.9821,31.0255,65300.0
2012-12-18 11:30:00,35.74,35.75,35.7,35.71,53100.0,31.0255,31.0342,30.9908,30.9995,53100.0
2012-12-18 12:00:00,35.72,35.74,35.67,35.72,44200.0,31.0082,31.0255,30.9648,31.0082,44200.0
2012-12-18 12:30:00,35.72,35.8,35.7,35.76,51900.0,31.0082,31.0776,30.9908,31.0429,51900.0
2012-12-18 13:00:00,35.76,35.77,35.68,35.75,76200.0,31.0429,31.0516,30.9734,31.0342,76200.0
2012-12-18 13:30:00,35.75,35.76,35.7,35.72,53200.0,31.0342,31.0429,30.9908,31.0082,53200.0
2012-12-18 14:00:00,35.72,35.76,35.7,35.73,37200.0,31.0082,31.0429,30.9908,31.0169,37200.0
2012-12-18 14:30:00,35.72,35.76,35.72,35.73,68600.0,31.0082,31.0429,31.0082,31.0169,68600.0
2012-12-18 15:00:00,35.73,35.76,35.73,35.76,85600.0,31.0169,31.0429,31.0169,31.0429,85600.0
2012-12-18 15:30:00,35.75,35.76,35.7,35.73,302200.0,31.0342,31.0429,30.9908,31.0169,302200.0
2012-12-19 09:30:00,35.69,35.8,35.55,35.6,77800.0,30.9821,31.0776,30.8606,30.904,77800.0
2012-12-19 10:00:00,35.59,35.6,35.42,35.51,40000.0,30.8953,30.904,30.7477,30.8259,40000.0
2012-12-19 10:30:00,35.51,35.58,35.45,35.48,44200.0,30.8259,30.8866,30.7738,30.7998,44200.0
2012-12-19 11:00:00,35.48,35.57,35.48,35.54,40800.0,30.7998,30.878,30.7998,30.8519,40800.0
2012-12-19 11:30:00,35.55,35.56,35.51,35.54,32200.0,30.8606,30.8693,30.8259,30.8519,32200.0
2012-12-19 12:00:00,35.54,35.63,35.5,35.61,50100.0,30.8519,30.93,30.8172,30.9127,50100.0
2012-12-19 12:30:00,35.61,35.63,35.54,35.58,35400.0,30.9127,30.93,30.8519,30.8866,35400.0
2012-12-19 13:00:00,35.58,35.6,35.52,35.55,34000.0,30.8866,30.904,30.8346,30.8606,34000.0
2012-12-19 13:30:00,35.55,35.58,35.5,35.54,45800.0,30.8606,30.8866,30.8172,30.8519,45800.0
2012-12-19 14:00:00,35.54,35.58,35.5,35.52,75500.0,30.8519,30.8866,30.8172,30.8346,75500.0
2012-12-19 14:30:00,35.52,35.59,35.52,35.59,56500.0,30.8346,30.8953,30.8346,30.8953,56500.0
2012-12-19 15:00:00,35.58,35.62,35.56,35.6,74600.0,30.8866,30.9214,30.8693,30.904,74600.0
2012-12-19 15:30:00,35.61,35.61,35.42,35.43,240000.0,30.9127,30.9127,30.7477,30.7564,240000.0
2012-12-20 09:30:00,35.46,35.75,35.36,35.64,131500.0,30.7825,31.0342,30.6957,30.9387,131500.0
2012-12-20 10:00:00,35.65,35.77,35.59,35.73,64800.0,30.9474,31.0516,30.8953,31.0169,64800.0
2012-12-20 10:30:00,35.72,35.86,35.67,35.79,70200.0,31.0082,31.1297,30.9648,31.0689,70200.0
2012-12-20 11:00:00,35.79,35.83,35.73,35.8,128700.0,31.0689,31.1037,31.0169,31.0776,128700.0
2012-12-20 11:30:00,35.81,35.95,35.79,35.9,153600.0,31.0863,31.2078,31.0689,31.1644,153600.0
2012-12-20 12:00:00,35.91,35.93,35.9,35.92,73000.0,31.1731,31.1905,31.1644,31.1818,73000.0
2012-12-20 12:30:00,35.93,36.02,35.91,35.99,83900.0,31.1905,31.2686,31.1731,31.2426,83900.0
2012-12-20 13:00:00,35.99,36.0,35.89,35.91,75900.0,31.2426,31.2512,31.1557,31.1731,75900.0
2012-12-20 13:30:00,35.91,35.95,35.87,35.95,59700.0,31.1731,31.2078,31.1384,31.2078,59700.0
2012-12-20 14:00:00,35.95,36.07,35.93,36.05,69100.0,31.2078,31.312,31.1905,31.2946,69100.0
2012-12-20 14:30:00,36.06,36.13,36.04,36.07,95000.0,31.3033,31.3641,31.286,31.312,95000.0
2012-12-20 15:00:00,36.07,36.07,35.98,35.99,116900.0,31.312,31.312,31.2339,31.2426,116900.0
2012-12-20 15:30:00,35.99,36.01,35.87,35.9,362600.0,31.2426,31.2599,31.1384,31.1644,362600.0
2012-12-21 09:30:00,35.59,35.65,35.39,35.57,364300.0,30.8953,30.9474,30.7217,30.878,364300.0
2012-12-21 10:00:00,35.57,35.66,35.38,35.61,129700.0,30.878,30.9561,30.713,30.9127,129700.0
2012-12-21 10:30:00,35.61,35.63,35.45,35.5,97700.0,30.9127,30.93,30.7738,30.8172,97700.0
2012-12-21 11:00:00,35.49,35.5,35.22,35.3,59200.0,30.8085,30.8172,30.5741,30.6436,59200.0
2012-12-21 11:30:00,35.29,35.3,35.05,35.17,92200.0,30.6349,30.6436,30.4266,30.5307,92200.0
2012-12-21 12:00:00,35.18,35.2,35.08,35.12,59800.0,30.5394,30.5568,30.4526,30.4873,59800.0
2012-12-21 12:30:00,35.12,35.16,34.99,34.99,98900.0,30.4873,30.522,30.3745,30.3745,98900.0
2012-12-21 13:00:00,35.0,35.09,34.98,35.09,49500.0,30.3831,30.4613,30.3658,30.4613,49500.0
2012-12-21 13:30:00,35.1,35.35,35.09,35.35,94700.0,30.47,30.687,30.4613,30.687,94700.0
2012-12-21 14:00:00,35.34,35.51,35.34,35.46,158200.0,30.6783,30.8259,30.6783,30.7825,158200.0
2012-12-21 14:30:00,35.45,35.5,35.4,35.43,82400.0,30.7738,30.8172,30.7304,30.7564,82400.0
2012-12-21 15:00:00,35.43,35.45,35.35,35.39,104700.0,30.7564,30.7738,30.687,30.7217,104700.0
2012-12-21 15:30:00,35.39,35.45,35.18,35.22,459000.0,30.7217,30.7738,30.5394,30.5741,459000.0
2012-12-24 09:30:00,35.0,35.31,34.6,35.11,70100.0,30.3831,30.6523,30.0359,30.4786,70100.0
2012-12-24 10:00:00,35.1,35.14,34.97,35.1,84600.0,30.47,30.5047,30.3571,30.47,84600.0
2012-12-24 10:30:00,35.09,35.15,35.04,35.04,38000.0,30.4613,30.5134,30.4179,30.4179,38000.0
2012-12-24 11:00:00,35.04,35.09,35.03,35.04,65100.0,30.4179,30.4613,30.4092,30.4179,65100.0
2012-12-24 11:30:00,35.05,35.09,35.02,35.05,53600.0,30.4266,30.4613,30.4005,30.4266,53600.0
2012-12-24 12:00:00,35.06,35.07,35.02,35.02,33600.0,30.4352,30.4439,30.4005,30.4005,33600.0
2012-12-24 12:30:00,35.02,35.07,34.98,35.05,194500.0,30.4005,30.4439,30.3658,30.4266,194500.0
2012-12-26 09:30:00,35.05,35.13,34.95,34.99,72800.0,30.4266,30.496,30.3397,30.3745,72800.0
2012-12-26 10:00:00,34.99,35.05,34.91,35.02,123400.0,30.3745,30.4266,30.305,30.4005,123400.0
2012-12-26 10:30:00,35.01,35.02,34.95,34.95,57800.0,30.3918,30.4005,30.3397,30.3397,57800.0
2012-12-26 11:00:00,34.95,34.95,34.75,34.75,94800.0,30.3397,30.3397,30.1661,30.1661,94800.0
2012-12-26 11:30:00,34.74,34.74,34.6,34.69,69200.0,30.1574,30.1574,30.0359,30.114,69200.0
2012-12-26 12:00:00,34.69,34.75,34.64,34.73,74900.0,30.114,30.1661,30.0706,30.1488,74900.0
2012-12-26 12:30:00,34.72,34.84,34.72,34.8,42200.0,30.1401,30.2443,30.1401,30.2095,42200.0
2012-12-26 13:00:00,34.8,34.93,34.79,34.93,26800.0,30.2095,30.3224,30.2008,30.3224,26800.0
2012-12-26 13:30:00,34.93,34.95,34.81,34.84,63300.0,30.3224,30.3397,30.2182,30.2443,63300.0
2012-12-26 14:00:00,34.82,34.93,34.8,34.92,78100.0,30.2269,30.3224,30.2095,30.3137,78100.0
2012-12-26 14:30:00,34.93,34.93,34.85,34.91,54100.0,30.3224,30.3224,30.2529,30.305,54100.0
2012-12-26 15:00:00,34.9,34.99,34.88,34.89,101600.0,30.2963,30.3745,30.279,30.2877,101600.0
2012-12-26 15:30:00,34.9,34.9,34.76,34.8,127000.0,30.2963,30.2963,30.1748,30.2095,127000.0
2012-12-27 09:30:00,34.76,34.93,34.67,34.87,86800.0,30.1748,30.3224,30.0967,30.2703,86800.0
2012-12-27 10:00:00,34.87,34.87,34.55,34.66,72400.0,30.2703,30.2703,29.9925,30.088,72400.0
2012-12-27 10:30:00,34.68,34.85,34.62,34.8,80100.0,30.1054,30.2529,30.0533,30.2095,80100.0
2012-12-27 11:00:00,34.8,34.82,34.69,34.73,36200.0,30.2095,30.2269,30.114,30.1488,36200.0
2012-12-27 11:30:00,34.72,34.8,34.7,34.77,43200.0,30.1401,30.2095,30.1227,30.1835,43200.0
2012-12-27 12:00:00,34.78,34.78,34.65,34.66,49500.0,30.1922,30.1922,30.0793,30.088,49500.0
2012-12-27 12:30:00,34.65,34.66,34.56,34.62,33400.0,30.0793,30.088,30.0012,30.0533,33400.0
2012-12-27 13:00:00,34.62,34.68,34.58,34.58,28300.0,30.0533,30.1054,30.0185,30.0185,28300.0
2012-12-27 13:30:00,34.58,34.65,34.55,34.64,31500.0,30.0185,30.0793,29.9925,30.0706,31500.0
2012-12-27 14:00:00,34.66,34.67,34.61,34.62,34000.0,30.088,30.0967,30.0446,30.0533,34000.0
2012-12-27 14:30:00,34.61,34.86,34.61,34.86,90800.0,30.0446,30.2616,30.0446,30.2616,90800.0
2012-12-27 15:00:00,34.85,34.98,34.81,34.84,183400.0,30.2529,30.3658,30.2182,30.2443,183400.0
2012-12-27 15:30:00,34.84,34.95,34.83,34.83,212900.0,30.2443,30.3397,30.2356,30.2356,212900.0
2012-12-28 09:30:00,34.65,34.77,34.61,34.65,121600.0,30.0793,30.1835,30.0446,30.0793,121600.0
2012-12-28 10:00:00,34.64,34.67,34.44,34.5,53000.0,30.0706,30.0967,29.897,29.9491,53000.0
2012-12-28 10:30:00,34.5,34.72,34.47,34.64,48300.0,29.9491,30.1401,29.9231,30.0706,48300.0
2012-12-28 11:00:00,34.63,34.65,34.5,34.51,19600.0,30.062,30.0793,29.9491,29.9578,19600.0
2012-12-28 11:30:00,34.51,34.63,34.5,34.6,16500.0,29.9578,30.062,29.9491,30.0359,16500.0
2012-12-28 12:00:00,34.6,34.65,34.6,34.62,20300.0,30.0359,30.0793,30.0359,30.0533,20300.0
2012-12-28 12:30:00,34.63,34.63,34.58,34.6,24700.0,30.062,30.062,30.0185,30.0359,24700.0
2012-12-28 13:00:00,34.59,34.62,34.56,34.59,24700.0,30.0272,30.0533,30.0012,30.0272,24700.0
2012-12-28 13:30:00,34.59,34.65,34.58,34.65,30600.0,30.0272,30.0793,30.0185,30.0793,30600.0
2012-12-28 14:00:00,34.64,34.65,34.56,34.58,27500.0,30.0706,30.0793,30.0012,30.0185,27500.0
2012-12-28 14:30:00,34.58,34.6,34.53,34.54,50700.0,30.0185,30.0359,29.9751,29.9838,50700.0
2012-12-28 15:00:00,34.54,34.54,34.48,34.51,116900.0,29.9838,29.9838,29.9317,29.9578,116900.0
2012-12-28 15:30:00,34.51,34.52,34.34,34.38,202300.0,29.9578,29.9665,29.8102,29.8449,202300.0
2012-12-31 09:30:00,34.35,34.59,34.14,34.54,194800.0,29.8189,30.0272,29.6366,29.9838,194800.0
2012-12-31 10:00:00,34.59,34.78,34.58,34.77,84300.0,30.0272,30.1922,30.0185,30.1835,84300.0
2012-12-31 10:30:00,34.75,34.79,34.7,34.78,98200.0,30.1661,30.2008,30.1227,30.1922,98200.0
2012-12-31 11:00:00,34.77,34.84,34.66,34.68,59800.0,30.1835,30.2443,30.088,30.1054,59800.0
2012-12-31 11:30:00,34.7,34.75,34.66,34.71,32400.0,30.1227,30.1661,30.088,30.1314,32400.0
2012-12-31 12:00:00,34.72,34.79,34.71,34.75,39400.0,30.1401,30.2008,30.1314,30.1661,39400.0
2012-12-31 12:30:00,34.75,34.93,34.75,34.8,74300.0,30.1661,30.3224,30.1661,30.2095,74300.0
2012-12-31 13:00:00,34.82,35.1,34.8,35.07,61900.0,30.2269,30.47,30.2095,30.4439,61900.0
2012-12-31 13:30:00,35.07,35.15,34.84,35.0,84800.0,30.4439,30.5134,30.2443,30.3831,84800.0
2012-12-31 14:00:00,35.0,35.05,34.97,34.99,78900.0,30.3831,30.4266,30.3571,30.3745,78900.0
2012-12-31 14:30:00,35.0,35.23,34.91,35.2,154000.0,30.3831,30.5828,30.305,30.5568,154000.0
2012-12-31 15:00:00,35.21,35.28,35.11,35.14,172800.0,30.5654,30.6262,30.4786,30.5047,172800.0
2012-12-31 15:30:00,35.15,35.47,35.14,35.4,288100.0,30.5134,30.7911,30.5047,30.7304,288100.0
2013-01-02 09:30:00,35.95,36.73,35.8,36.71,192800.0,31.2078,31.8849,31.0776,31.8676,192800.0
2013-01-02 10:00:00,36.72,37.25,36.68,37.19,281800.0,31.8763,32.3363,31.8415,32.2843,281800.0
2013-01-02 10:30:00,37.18,37.47,37.16,37.45,305900.0,32.2756,32.5273,32.2582,32.51,305900.0
2013-01-02 11:00:00,37.45,37.46,37.02,37.16,160600.0,32.51,32.5186,32.1367,32.2582,160600.0
2013-01-02 11:30:00,37.15,37.27,37.14,37.16,98000.0,32.2495,32.3537,32.2409,32.2582,98000.0
2013-01-02 12:00:00,37.15,37.23,37.08,37.08,52100.0,32.2495,32.319,32.1888,32.1888,52100.0
2013-01-02 12:30:00,37.08,37.36,37.08,37.33,137500.0,32.1888,32.4318,32.1888,32.4058,137500.0
2013-01-02 13:00:00,37.32,37.39,37.3,37.36,85700.0,32.3971,32.4579,32.3798,32.4318,85700.0
2013-01-02 13:30:00,37.37,37.57,37.36,37.42,136900.0,32.4405,32.6141,32.4318,32.4839,136900.0
2013-01-02 14:00:00,37.42,37.51,37.39,37.5,108000.0,32.4839,32.5621,32.4579,32.5534,108000.0
2013-01-02 14:30:00,37.49,37.5,37.39,37.41,86200.0,32.5447,32.5534,32.4579,32.4752,86200.0
2013-01-02 15:00:00,37.42,37.46,37.31,37.39,179700.0,32.4839,32.5186,32.3884,32.4579,179700.0
2013-01-02 15:30:00,37.38,37.56,37.28,37.55,533700.0,32.4492,32.6055,32.3624,32.5968,533700.0
2013-01-03 09:30:00,37.44,37.44,36.91,37.03,267700.0,32.5013,32.5013,32.0412,32.1454,267700.0
2013-01-03 10:00:00,37.03,37.35,37.02,37.35,124800.0,32.1454,32.4232,32.1367,32.4232,124800.0
2013-01-03 10:30:00,37.35,37.48,37.34,37.41,105300.0,32.4232,32.536,32.4145,32.4752,105300.0
2013-01-03 11:00:00,37.41,37.47,37.16,37.16,100200.0,32.4752,32.5273,32.2582,32.2582,100200.0
2013-01-03 11:30:00,37.16,37.16,36.95,36.95,113300.0,32.2582,32.2582,32.0759,32.0759,113300.0
2013-01-03 12:00:00,36.95,36.96,36.88,36.89,63000.0,32.0759,32.0846,32.0152,32.0238,63000.0
2013-01-03 12:30:00,36.89,36.93,36.78,36.9,143000.0,32.0238,32.0586,31.9283,32.0325,143000.0
2013-01-03 13:00:00,36.89,37.18,36.89,37.07,85800.0,32.0238,32.2756,32.0238,32.1801,85800.0
2013-01-03 13:30:00,37.06,37.16,37.01,37.02,62400.0,32.1714,32.2582,32.128,32.1367,62400.0
2013-01-03 14:00:00,37.02,37.02,36.67,36.68,180800.0,32.1367,32.1367,31.8329,31.8415,180800.0
2013-01-03 14:30:00,36.69,36.73,36.54,36.68,275700.0,31.8502,31.8849,31.72,31.8415,275700.0
2013-01-03 15:00:00,36.68,36.75,36.6,36.6,163500.0,31.8415,31.9023,31.7721,31.7721,163500.0
2013-01-03 15:30:00,36.61,36.77,36.58,36.7,327800.0,31.7808,31.9197,31.7547,31.8589,327800.0
2013-01-04 09:30:00,36.68,36.81,36.6,36.77,92800.0,31.8415,31.9544,31.7721,31.9197,92800.0
2013-01-04 10:00:00,36.78,36.82,36.6,36.76,72900.0,31.9283,31.9631,31.7721,31.911,72900.0
2013-01-04 10:30:00,36.76,36.8,36.61,36.79,98600.0,31.911,31.9457,31.7808,31.937,98600.0
2013-01-04 11:00:00,36.79,36.88,36.74,36.82,80300.0,31.937,32.0152,31.8936,31.9631,80300.0
2013-01-04 11:30:00,36.82,36.9,36.79,36.81,46100.0,31.9631,32.0325,31.937,31.9544,46100.0
2013-01-04 12:00:00,36.79,36.79,36.68,36.72,74000.0,31.937,31.937,31.8415,31.8763,74000.0
2013-01-04 12:30:00,36.71,36.75,36.67,36.71,32700.0,31.8676,31.9023,31.8329,31.8676,32700.0
2013-01-04 13:00:00,36.71,36.75,36.69,36.72,38300.0,31.8676,31.9023,31.8502,31.8763,38300.0
2013-01-04 13:30:00,36.74,36.77,36.67,36.74,58400.0,31.8936,31.9197,31.8329,31.8936,58400.0
2013-01-04 14:00:00,36.74,36.84,36.73,36.84,42800.0,31.8936,31.9804,31.8849,31.9804,42800.0
2013-01-04 14:30:00,36.84,36.84,36.75,36.79,65200.0,31.9804,31.9804,31.9023,31.937,65200.0
2013-01-04 15:00:00,36.78,36.83,36.72,36.8,94800.0,31.9283,31.9718,31.8763,31.9457,94800.0
2013-01-04 15:30:00,36.8,36.89,36.74,36.76,252200.0,31.9457,32.0238,31.8936,31.911,252200.0
2013-01-07 09:30:00,36.52,36.76,36.48,36.63,110000.0,31.7026,31.911,31.6679,31.7981,110000.0
2013-01-07 10:00:00,36.63,36.68,36.6,36.65,100400.0,31.7981,31.8415,31.7721,31.8155,100400.0
2013-01-07 10:30:00,36.65,36.77,36.61,36.68,67000.0,31.8155,31.9197,31.7808,31.8415,67000.0
2013-01-07 11:00:00,36.67,36.72,36.62,36.66,50800.0,31.8329,31.8763,31.7895,31.8242,50800.0
2013-01-07 11:30:00,36.66,36.67,36.56,36.56,39600.0,31.8242,31.8329,31.7374,31.7374,39600.0
2013-01-07 12:00:00,36.56,36.58,36.48,36.53,44100.0,31.7374,31.7547,31.6679,31.7113,44100.0
2013-01-07 12:30:00,36.52,36.6,36.51,36.55,33500.0,31.7026,31.7721,31.694,31.7287,33500.0
2013-01-07 13:00:00,36.55,36.57,36.46,36.51,51500.0,31.7287,31.746,31.6506,31.694,51500.0
2013-01-07 13:30:00,36.51,36.51,36.45,36.48,70600.0,31.694,31.694,31.6419,31.6679,70600.0
2013-01-07 14:00:00,36.48,36.5,36.39,36.44,135200.0,31.6679,31.6853,31.5898,31.6332,135200.0
2013-01-07 14:30:00,36.44,36.46,36.39,36.44,282300.0,31.6332,31.6506,31.5898,31.6332,282300.0
2013-01-07 15:00:00,36.43,36.52,36.38,36.48,232200.0,31.6245,31.7026,31.5811,31.6679,232200.0
2013-01-07 15:30:00,36.48,36.5,36.37,36.42,591700.0,31.6679,31.6853,31.5724,31.6158,591700.0
2013-01-08 09:30:00,36.39,36.47,35.49,35.65,291600.0,31.5898,31.6592,30.8085,30.9474,291600.0
2013-01-08 10:00:00,35.66,36.04,35.65,35.87,339700.0,30.9561,31.286,30.9474,31.1384,339700.0
2013-01-08 10:30:00,35.88,35.88,35.12,35.24,377000.0,31.1471,31.1471,30.4873,30.5915,377000.0
2013-01-08 11:00:00,35.23,35.38,34.85,35.02,503200.0,30.5828,30.713,30.2529,30.4005,503200.0
2013-01-08 11:30:00,35.03,35.32,35.0,35.32,327600.0,30.4092,30.6609,30.3831,30.6609,327600.0
2013-01-08 12:00:00,35.33,35.53,35.31,35.53,171200.0,30.6696,30.8432,30.6523,30.8432,171200.0
2013-01-08 12:30:00,35.53,35.75,35.52,35.57,302900.0,30.8432,31.0342,30.8346,30.878,302900.0
2013-01-08 13:00:00,35.59,35.68,35.58,35.66,160400.0,30.8953,30.9734,30.8866,30.9561,160400.0
2013-01-08 13:30:00,35.66,35.88,35.6,35.82,258300.0,30.9561,31.1471,30.904,31.095,258300.0
2013-01-08 14:00:00,35.82,35.91,35.73,35.75,114400.0,31.095,31.1731,31.0169,31.0342,114400.0
2013-01-08 14:30:00,35.75,36.07,35.75,36.04,237000.0,31.0342,31.312,31.0342,31.286,237000.0
2013-01-08 15:00:00,36.03,36.16,36.0,36.12,305900.0,31.2773,31.3901,31.2512,31.3554,305900.0
2013-01-08 15:30:00,36.12,36.28,36.06,36.08,690500.0,31.3554,31.4943,31.3033,31.3207,690500.0
2013-01-09 09:30:00,37.25,37.51,35.83,36.17,522100.0,32.3363,32.5621,31.1037,31.3988,522100.0
2013-01-09 10:00:00,36.17,36.32,35.38,35.98,706800.0,31.3988,31.529,30.713,31.2339,706800.0
2013-01-09 10:30:00,35.87,36.15,35.7,35.88,285600.0,31.1384,31.3814,30.9908,31.1471,285600.0
2013-01-09 11:00:00,35.89,36.08,35.73,35.81,213400.0,31.1557,31.3207,31.0169,31.0863,213400.0
2013-01-09 11:30:00,35.83,35.91,35.61,35.68,147100.0,31.1037,31.1731,30.9127,30.9734,147100.0
2013-01-09 12:00:00,35.67,35.74,35.56,35.57,155400.0,30.9648,31.0255,30.8693,30.878,155400.0
2013-01-09 12:30:00,35.57,35.57,35.14,35.39,246400.0,30.878,30.878,30.5047,30.7217,246400.0
2013-01-09 13:00:00,35.39,35.56,35.29,35.48,193200.0,30.7217,30.8693,30.6349,30.7998,193200.0
2013-01-09 13:30:00,35.47,35.97,35.44,35.97,367000.0,30.7911,31.2252,30.7651,31.2252,367000.0
2013-01-09 14:00:00,35.97,36.12,35.72,36.12,312200.0,31.2252,31.3554,31.0082,31.3554,312200.0
2013-01-09 14:30:00,36.13,36.13,35.96,35.99,347800.0,31.3641,31.3641,31.2165,31.2426,347800.0
2013-01-09 15:00:00,35.99,35.99,35.87,35.97,408800.0,31.2426,31.2426,31.1384,31.2252,408800.0
2013-01-09 15:30:00,35.97,35.97,35.75,35.82,567500.0,31.2252,31.2252,31.0342,31.095,567500.0
2013-01-10 09:30:00,36.33,36.35,35.59,35.62,288700.0,31.5377,31.5551,30.8953,30.9214,288700.0
2013-01-10 10:00:00,35.62,35.94,35.53,35.75,446000.0,30.9214,31.1992,30.8432,31.0342,446000.0
2013-01-10 10:30:00,35.73,35.76,35.53,35.53,125400.0,31.0169,31.0429,30.8432,30.8432,125400.0
2013-01-10 11:00:00,35.53,35.75,35.51,35.68,158300.0,30.8432,31.0342,30.8259,30.9734,158300.0
2013-01-10 11:30:00,35.68,35.85,35.64,35.81,264700.0,30.9734,31.121,30.9387,31.0863,264700.0
2013-01-10 12:00:00,35.8,35.89,35.72,35.79,308200.0,31.0776,31.1557,31.0082,31.0689,308200.0
2013-01-10 12:30:00,35.8,35.82,35.63,35.69,128700.0,31.0776,31.095,30.93,30.9821,128700.0
2013-01-10 13:00:00,35.7,35.73,35.65,35.65,47300.0,30.9908,31.0169,30.9474,30.9474,47300.0
2013-01-10 13:30:00,35.66,35.7,35.6,35.68,113100.0,30.9561,30.9908,30.904,30.9734,113100.0
2013-01-10 14:00:00,35.68,35.75,35.65,35.75,124400.0,30.9734,31.0342,30.9474,31.0342,124400.0
2013-01-10 14:30:00,35.75,35.75,35.67,35.71,294100.0,31.0342,31.0342,30.9648,30.9995,294100.0
2013-01-10 15:00:00,35.71,35.71,35.59,35.62,269300.0,30.9995,30.9995,30.8953,30.9214,269300.0
2013-01-10 15:30:00,35.62,35.71,35.62,35.68,520900.0,30.9214,30.9995,30.9214,30.9734,520900.0
2013-01-11 09:30:00,35.78,36.02,35.58,35.79,273900.0,31.0603,31.2686,30.8866,31.0689,273900.0
2013-01-11 10:00:00,35.77,35.77,35.41,35.48,135100.0,31.0516,31.0516,30.7391,30.7998,135100.0
2013-01-11 10:30:00,35.49,35.56,35.41,35.56,100000.0,30.8085,30.8693,30.7391,30.8693,100000.0
2013-01-11 11:00:00,35.55,35.61,35.48,35.54,119900.0,30.8606,30.9127,30.7998,30.8519,119900.0
2013-01-11 11:30:00,35.56,35.68,35.54,35.66,92900.0,30.8693,30.9734,30.8519,30.9561,92900.0
2013-01-11 12:00:00,35.66,35.8,35.64,35.66,154800.0,30.9561,31.0776,30.9387,30.9561,154800.0
2013-01-11 12:30:00,35.66,35.68,35.59,35.66,78000.0,30.9561,30.9734,30.8953,30.9561,78000.0
2013-01-11 13:00:00,35.66,35.73,35.63,35.71,149500.0,30.9561,31.0169,30.93,30.9995,149500.0
2013-01-11 13:30:00,35.71,35.77,35.69,35.73,95400.0,30.9995,31.0516,30.9821,31.0169,95400.0
2013-01-11 14:00:00,35.72,35.89,35.65,35.76,174000.0,31.0082,31.1557,30.9474,31.0429,174000.0
2013-01-11 14:30:00,35.77,35.81,35.75,35.77,120400.0,31.0516,31.0863,31.0342,31.0516,120400.0
2013-01-11 15:00:00,35.77,35.78,35.68,35.7,140400.0,31.0516,31.0603,30.9734,30.9908,140400.0
2013-01-11 15:30:00,35.7,35.73,35.6,35.64,556000.0,30.9908,31.0169,30.904,30.9387,556000.0
2013-01-14 09:30:00,35.31,35.31,34.46,35.05,876400.0,30.6523,30.6523,29.9144,30.4266,876400.0
2013-01-14 10:00:00,35.05,35.05,34.77,34.95,356900.0,30.4266,30.4266,30.1835,30.3397,356900.0
2013-01-14 10:30:00,34.95,35.0,34.85,35.0,264000.0,30.3397,30.3831,30.2529,30.3831,264000.0
2013-01-14 11:00:00,35.0,35.34,34.91,35.33,237400.0,30.3831,30.6783,30.305,30.6696,237400.0
2013-01-14 11:30:00,35.33,35.39,35.2,35.2,130000.0,30.6696,30.7217,30.5568,30.5568,130000.0
2013-01-14 12:00:00,35.2,35.56,35.2,35.53,220700.0,30.5568,30.8693,30.5568,30.8432,220700.0
2013-01-14 12:30:00,35.53,35.88,35.53,35.64,246800.0,30.8432,31.1471,30.8432,30.9387,246800.0
2013-01-14 13:00:00,35.65,35.66,35.55,35.6,75900.0,30.9474,30.9561,30.8606,30.904,75900.0
2013-01-14 13:30:00,35.6,35.71,35.54,35.64,149900.0,30.904,30.9995,30.8519,30.9387,149900.0
2013-01-14 14:00:00,35.63,35.72,35.53,35.55,254900.0,30.93,31.0082,30.8432,30.8606,254900.0
2013-01-14 14:30:00,35.55,35.57,35.46,35.47,310100.0,30.8606,30.878,30.7825,30.7911,310100.0
2013-01-14 15:00:00,35.48,35.5,35.19,35.19,323300.0,30.7998,30.8172,30.5481,30.5481,323300.0
2013-01-14 15:30:00,35.2,35.39,35.03,35.34,834000.0,30.5568,30.7217,30.4092,30.6783,834000.0
2013-01-15 09:30:00,34.95,35.41,34.54,35.4,255800.0,30.3397,30.7391,29.9838,30.7304,255800.0
2013-01-15 10:00:00,35.4,35.5,35.28,35.42,203900.0,30.7304,30.8172,30.6262,30.7477,203900.0
2013-01-15 10:30:00,35.43,35.99,35.39,35.97,222200.0,30.7564,31.2426,30.7217,31.2252,222200.0
2013-01-15 11:00:00,35.98,36.19,35.89,35.89,373700.0,31.2339,31.4162,31.1557,31.1557,373700.0
2013-01-15 11:30:00,35.89,35.9,35.67,35.81,307000.0,31.1557,31.1644,30.9648,31.0863,307000.0
2013-01-15 12:00:00,35.81,35.91,35.79,35.82,150900.0,31.0863,31.1731,31.0689,31.095,150900.0
2013-01-15 12:30:00,35.82,36.06,35.82,35.97,90700.0,31.095,31.3033,31.095,31.2252,90700.0
2013-01-15 13:00:00,35.97,36.2,35.97,36.13,154100.0,31.2252,31.4249,31.2252,31.3641,154100.0
2013-01-15 13:30:00,36.13,36.22,36.01,36.02,126800.0,31.3641,31.4422,31.2599,31.2686,126800.0
2013-01-15 14:00:00,36.03,36.22,36.02,36.19,149100.0,31.2773,31.4422,31.2686,31.4162,149100.0
2013-01-15 14:30:00,36.19,36.5,36.19,36.5,259100.0,31.4162,31.6853,31.4162,31.6853,259100.0
2013-01-15 15:00:00,36.5,36.58,36.24,36.26,332100.0,31.6853,31.7547,31.4596,31.4769,332100.0
2013-01-15 15:30:00,36.27,36.43,36.27,36.4,461200.0,31.4856,31.6245,31.4856,31.5985,461200.0
2013-01-16 09:30:00,37.2,37.98,37.0,37.6,883500.0,32.2929,32.9701,32.1193,32.6402,883500.0
2013-01-16 10:00:00,37.61,37.83,37.52,37.7,395700.0,32.6489,32.8398,32.5707,32.727,395700.0
2013-01-16 10:30:00,37.69,38.23,37.65,38.16,475200.0,32.7183,33.1871,32.6836,33.1263,475200.0
2013-01-16 11:00:00,38.16,38.43,38.11,38.35,309100.0,33.1263,33.3607,33.0829,33.2912,309100.0
2013-01-16 11:30:00,38.36,38.4,37.95,38.18,329200.0,33.2999,33.3347,32.944,33.1437,329200.0
2013-01-16 12:00:00,38.18,38.52,38.16,38.49,445300.0,33.1437,33.4388,33.1263,33.4128,445300.0
2013-01-16 12:30:00,38.49,38.53,38.42,38.49,498500.0,33.4128,33.4475,33.352,33.4128,498500.0
2013-01-16 13:00:00,38.48,38.85,38.47,38.84,401200.0,33.4041,33.7253,33.3954,33.7166,401200.0
2013-01-16 13:30:00,38.83,38.9,38.52,38.53,714400.0,33.7079,33.7687,33.4388,33.4475,714400.0
2013-01-16 14:00:00,38.53,38.79,38.52,38.62,355600.0,33.4475,33.6732,33.4388,33.5256,355600.0
2013-01-16 14:30:00,38.61,38.77,38.58,38.77,255600.0,33.517,33.6558,33.4909,33.6558,255600.0
2013-01-16 15:00:00,38.78,38.84,38.59,38.63,531500.0,33.6645,33.7166,33.4996,33.5343,531500.0
2013-01-16 15:30:00,38.64,38.66,38.6,38.65,947500.0,33.543,33.5604,33.5083,33.5517,947500.0
2013-01-17 09:30:00,38.39,38.75,38.21,38.65,420300.0,33.326,33.6385,33.1697,33.5517,420300.0
2013-01-17 10:00:00,38.64,38.65,38.51,38.63,223800.0,33.543,33.5517,33.4301,33.5343,223800.0
2013-01-17 10:30:00,38.63,38.65,38.48,38.52,137700.0,33.5343,33.5517,33.4041,33.4388,137700.0
2013-01-17 11:00:00,38.5,38.65,38.49,38.62,162800.0,33.4215,33.5517,33.4128,33.5256,162800.0
2013-01-17 11:30:00,38.61,38.65,38.6,38.61,171200.0,33.517,33.5517,33.5083,33.517,171200.0
2013-01-17 12:00:00,38.61,38.71,38.61,38.64,246700.0,33.517,33.6038,33.517,33.543,246700.0
2013-01-17 12:30:00,38.64,38.72,38.54,38.65,173100.0,33.543,33.6124,33.4562,33.5517,173100.0
2013-01-17 13:00:00,38.65,38.86,38.64,38.8,189800.0,33.5517,33.734,33.543,33.6819,189800.0
2013-01-17 13:30:00,38.8,38.99,38.79,38.84,130800.0,33.6819,33.8468,33.6732,33.7166,130800.0
2013-01-17 14:00:00,38.84,38.85,38.66,38.68,145000.0,33.7166,33.7253,33.5604,33.5777,145000.0
2013-01-17 14:30:00,38.68,38.77,38.67,38.69,213400.0,33.5777,33.6558,33.569,33.5864,213400.0
2013-01-17 15:00:00,38.7,38.71,38.61,38.63,220200.0,33.5951,33.6038,33.517,33.5343,220200.0
2013-01-17 15:30:00,38.63,38.64,38.54,38.56,461700.0,33.5343,33.543,33.4562,33.4735,461700.0
2013-01-18 09:30:00,38.58,38.79,38.51,38.58,165900.0,33.4909,33.6732,33.4301,33.4909,165900.0
2013-01-18 10:00:00,38.58,38.63,38.45,38.47,64100.0,33.4909,33.5343,33.3781,33.3954,64100.0
2013-01-18 10:30:00,38.47,38.47,38.3,38.37,75300.0,33.3954,33.3954,33.2478,33.3086,75300.0
2013-01-18 11:00:00,38.37,38.37,38.12,38.24,125800.0,33.3086,33.3086,33.0916,33.1958,125800.0
2013-01-18 11:30:00,38.25,38.25,37.99,38.15,132300.0,33.2044,33.2044,32.9787,33.1176,132300.0
2013-01-18 12:00:00,38.15,38.17,38.1,38.17,71200.0,33.1176,33.135,33.0742,33.135,71200.0
2013-01-18 12:30:00,38.16,38.33,38.02,38.31,155800.0,33.1263,33.2739,33.0048,33.2565,155800.0
2013-01-18 13:00:00,38.31,38.44,38.28,38.39,93700.0,33.2565,33.3694,33.2305,33.326,93700.0
2013-01-18 13:30:00,38.4,38.4,38.31,38.33,44300.0,33.3347,33.3347,33.2565,33.2739,44300.0
2013-01-18 14:00:00,38.33,38.58,38.33,38.58,119400.0,33.2739,33.4909,33.2739,33.4909,119400.0
2013-01-18 14:30:00,38.58,38.71,38.56,38.67,212800.0,33.4909,33.6038,33.4735,33.569,212800.0
2013-01-18 15:00:00,38.67,38.72,38.53,38.61,215000.0,33.569,33.6124,33.4475,33.517,215000.0
2013-01-18 15:30:00,38.61,38.73,38.55,38.73,257500.0,33.517,33.6211,33.4649,33.6211,257500.0
2013-01-22 09:30:00,38.59,38.67,38.27,38.29,414800.0,33.4996,33.569,33.2218,33.2392,414800.0
2013-01-22 10:00:00,38.29,38.3,37.94,37.99,373100.0,33.2392,33.2478,32.9353,32.9787,373100.0
2013-01-22 10:30:00,37.98,38.05,37.79,37.81,248500.0,32.9701,33.0308,32.8051,32.8225,248500.0
2013-01-22 11:00:00,37.82,38.1,37.78,38.09,185200.0,32.8312,33.0742,32.7964,33.0655,185200.0
2013-01-22 11:30:00,38.09,38.09,37.93,38.0,126600.0,33.0655,33.0655,32.9266,32.9874,126600.0
2013-01-22 12:00:00,37.99,38.0,37.71,37.82,212400.0,32.9787,32.9874,32.7357,32.8312,212400.0
2013-01-22 12:30:00,37.83,38.0,37.81,38.0,109500.0,32.8398,32.9874,32.8225,32.9874,109500.0
2013-01-22 13:00:00,38.0,38.0,37.83,37.84,138200.0,32.9874,32.9874,32.8398,32.8485,138200.0
2013-01-22 13:30:00,37.84,37.88,37.75,37.82,113300.0,32.8485,32.8832,32.7704,32.8312,113300.0
2013-01-22 14:00:00,37.83,38.06,37.83,38.01,165200.0,32.8398,33.0395,32.8398,32.9961,165200.0
2013-01-22 14:30:00,38.01,38.05,37.96,38.0,118400.0,32.9961,33.0308,32.9527,32.9874,118400.0
2013-01-22 15:00:00,38.0,38.17,37.99,38.02,225200.0,32.9874,33.135,32.9787,33.0048,225200.0
2013-01-22 15:30:00,38.02,38.1,37.94,38.09,427100.0,33.0048,33.0742,32.9353,33.0655,427100.0
2013-01-23 09:30:00,37.95,38.37,37.95,38.37,179900.0,32.944,33.3086,32.944,33.3086,179900.0
2013-01-23 10:00:00,38.37,38.4,38.15,38.15,197300.0,33.3086,33.3347,33.1176,33.1176,197300.0
2013-01-23 10:30:00,38.16,38.17,37.85,37.9,182200.0,33.1263,33.135,32.8572,32.9006,182200.0
2013-01-23 11:00:00,37.91,38.09,37.9,38.01,95200.0,32.9093,33.0655,32.9006,32.9961,95200.0
2013-01-23 11:30:00,38.0,38.25,37.91,38.22,145100.0,32.9874,33.2044,32.9093,33.1784,145100.0
2013-01-23 12:00:00,38.22,38.27,38.13,38.2,52600.0,33.1784,33.2218,33.1003,33.161,52600.0
2013-01-23 12:30:00,38.21,38.24,38.11,38.16,48700.0,33.1697,33.1958,33.0829,33.1263,48700.0
2013-01-23 13:00:00,38.16,38.16,38.05,38.05,45500.0,33.1263,33.1263,33.0308,33.0308,45500.0
2013-01-23 13:30:00,38.05,38.08,38.0,38.06,80600.0,33.0308,33.0569,32.9874,33.0395,80600.0
2013-01-23 14:00:00,38.06,38.08,37.99,38.03,56600.0,33.0395,33.0569,32.9787,33.0135,56600.0
2013-01-23 14:30:00,38.02,38.03,37.86,37.86,168900.0,33.0048,33.0135,32.8659,32.8659,168900.0
2013-01-23 15:00:00,37.86,37.88,37.78,37.83,205600.0,32.8659,32.8832,32.7964,32.8398,205600.0
2013-01-23 15:30:00,37.82,37.95,37.8,37.88,382300.0,32.8312,32.944,32.8138,32.8832,382300.0
2013-01-24 09:30:00,37.96,38.21,37.96,38.12,78000.0,32.9527,33.1697,32.9527,33.0916,78000.0
2013-01-24 10:00:00,38.12,38.18,37.97,37.98,47700.0,33.0916,33.1437,32.9614,32.9701,47700.0
2013-01-24 10:30:00,37.99,38.04,37.96,37.97,36100.0,32.9787,33.0221,32.9527,32.9614,36100.0
2013-01-24 11:00:00,37.97,38.12,37.96,38.11,60700.0,32.9614,33.0916,32.9527,33.0829,60700.0
2013-01-24 11:30:00,38.12,38.17,38.09,38.11,39400.0,33.0916,33.135,33.0655,33.0829,39400.0
2013-01-24 12:00:00,38.11,38.12,37.96,38.01,51500.0,33.0829,33.0916,32.9527,32.9961,51500.0
2013-01-24 12:30:00,38.01,38.07,37.96,37.96,45700.0,32.9961,33.0482,32.9527,32.9527,45700.0
2013-01-24 13:00:00,37.97,38.05,37.96,38.05,32500.0,32.9614,33.0308,32.9527,33.0308,32500.0
2013-01-24 13:30:00,38.06,38.06,37.87,37.88,62000.0,33.0395,33.0395,32.8746,32.8832,62000.0
2013-01-24 14:00:00,37.87,37.87,37.63,37.76,218400.0,32.8746,32.8746,32.6662,32.7791,218400.0
2013-01-24 14:30:00,37.76,37.79,37.69,37.7,142300.0,32.7791,32.8051,32.7183,32.727,142300.0
2013-01-24 15:00:00,37.71,37.83,37.68,37.76,169000.0,32.7357,32.8398,32.7096,32.7791,169000.0
2013-01-24 15:30:00,37.76,37.9,37.74,37.78,489500.0,32.7791,32.9006,32.7617,32.7964,489500.0
2013-01-25 09:30:00,37.98,38.19,37.83,37.84,89000.0,32.9701,33.1524,32.8398,32.8485,89000.0
2013-01-25 10:00:00,37.84,37.9,37.72,37.87,159800.0,32.8485,32.9006,32.7444,32.8746,159800.0
2013-01-25 10:30:00,37.87,38.36,37.87,38.28,236300.0,32.8746,33.2999,32.8746,33.2305,236300.0
2013-01-25 11:00:00,38.28,38.38,38.1,38.13,186100.0,33.2305,33.3173,33.0742,33.1003,186100.0
2013-01-25 11:30:00,38.14,38.33,38.13,38.32,83300.0,33.1089,33.2739,33.1003,33.2652,83300.0
2013-01-25 12:00:00,38.31,38.45,38.31,38.38,51800.0,33.2565,33.3781,33.2565,33.3173,51800.0
2013-01-25 12:30:00,38.37,38.43,38.36,38.42,67300.0,33.3086,33.3607,33.2999,33.352,67300.0
2013-01-25 13:00:00,38.42,38.64,38.38,38.62,140400.0,33.352,33.543,33.3173,33.5256,140400.0
2013-01-25 13:30:00,38.62,38.75,38.45,38.57,167600.0,33.5256,33.6385,33.3781,33.4822,167600.0
2013-01-25 14:00:00,38.57,38.64,38.54,38.64,120400.0,33.4822,33.543,33.4562,33.543,120400.0
2013-01-25 14:30:00,38.63,38.69,38.47,38.49,290400.0,33.5343,33.5864,33.3954,33.4128,290400.0
2013-01-25 15:00:00,38.5,38.51,38.37,38.41,233800.0,33.4215,33.4301,33.3086,33.3433,233800.0
2013-01-25 15:30:00,38.4,38.51,38.37,38.51,435600.0,33.3347,33.4301,33.3086,33.4301,435600.0
2013-01-28 09:30:00,38.49,38.63,38.35,38.42,225100.0,33.4128,33.5343,33.2912,33.352,225100.0
2013-01-28 10:00:00,38.42,38.44,38.26,38.38,74400.0,33.352,33.3694,33.2131,33.3173,74400.0
2013-01-28 10:30:00,38.37,38.43,38.28,38.36,70600.0,33.3086,33.3607,33.2305,33.2999,70600.0
2013-01-28 11:00:00,38.37,38.4,38.3,38.39,33900.0,33.3086,33.3347,33.2478,33.326,33900.0
2013-01-28 11:30:00,38.38,38.42,38.35,38.41,33000.0,33.3173,33.352,33.2912,33.3433,33000.0
2013-01-28 12:00:00,38.41,38.43,38.3,38.36,61200.0,33.3433,33.3607,33.2478,33.2999,61200.0
2013-01-28 12:30:00,38.36,38.42,38.35,38.4,59100.0,33.2999,33.352,33.2912,33.3347,59100.0
2013-01-28 13:00:00,38.4,38.5,38.36,38.48,85300.0,33.3347,33.4215,33.2999,33.4041,85300.0
2013-01-28 13:30:00,38.49,38.6,38.49,38.57,69000.0,33.4128,33.5083,33.4128,33.4822,69000.0
2013-01-28 14:00:00,38.57,38.73,38.56,38.71,86600.0,33.4822,33.6211,33.4735,33.6038,86600.0
2013-01-28 14:30:00,38.72,38.85,38.7,38.72,99700.0,33.6124,33.7253,33.5951,33.6124,99700.0
2013-01-28 15:00:00,38.72,38.78,38.61,38.67,151300.0,33.6124,33.6645,33.517,33.569,151300.0
2013-01-28 15:30:00,38.68,38.76,38.64,38.67,239800.0,33.5777,33.6472,33.543,33.569,239800.0
2013-01-29 09:30:00,38.75,39.29,38.62,39.04,287000.0,33.6385,34.1073,33.5256,33.8902,287000.0
2013-01-29 10:00:00,39.03,39.23,38.81,39.21,197700.0,33.8815,34.0552,33.6906,34.0378,197700.0
2013-01-29 10:30:00,39.21,39.3,39.08,39.12,158200.0,34.0378,34.1159,33.925,33.9597,158200.0
2013-01-29 11:00:00,39.12,39.42,39.11,39.19,240000.0,33.9597,34.2201,33.951,34.0204,240000.0
2013-01-29 11:30:00,39.2,39.36,39.16,39.3,86400.0,34.0291,34.168,33.9944,34.1159,86400.0
2013-01-29 12:00:00,39.28,39.47,39.25,39.38,101900.0,34.0986,34.2635,34.0725,34.1854,101900.0
2013-01-29 12:30:00,39.38,39.54,39.37,39.54,79900.0,34.1854,34.3243,34.1767,34.3243,79900.0
2013-01-29 13:00:00,39.54,39.64,39.53,39.57,233200.0,34.3243,34.4111,34.3156,34.3503,233200.0
2013-01-29 13:30:00,39.57,39.65,39.53,39.53,144500.0,34.3503,34.4198,34.3156,34.3156,144500.0
2013-01-29 14:00:00,39.52,39.55,39.44,39.47,174300.0,34.3069,34.333,34.2375,34.2635,174300.0
2013-01-29 14:30:00,39.46,39.55,39.45,39.5,143200.0,34.2548,34.333,34.2461,34.2896,143200.0
2013-01-29 15:00:00,39.51,39.54,39.45,39.52,239100.0,34.2982,34.3243,34.2461,34.3069,239100.0
2013-01-29 15:30:00,39.51,39.54,39.42,39.43,527300.0,34.2982,34.3243,34.2201,34.2288,527300.0
2013-01-30 09:30:00,39.3,39.49,39.22,39.42,131100.0,34.1159,34.2809,34.0465,34.2201,131100.0
2013-01-30 10:00:00,39.41,39.56,39.41,39.51,165500.0,34.2114,34.3416,34.2114,34.2982,165500.0
2013-01-30 10:30:00,39.51,39.58,39.37,39.38,89200.0,34.2982,34.359,34.1767,34.1854,89200.0
2013-01-30 11:00:00,39.38,39.38,39.26,39.26,131200.0,34.1854,34.1854,34.0812,34.0812,131200.0
2013-01-30 11:30:00,39.27,39.4,39.26,39.37,164600.0,34.0899,34.2027,34.0812,34.1767,164600.0
2013-01-30 12:00:00,39.36,39.36,39.26,39.29,67100.0,34.168,34.168,34.0812,34.1073,67100.0
2013-01-30 12:30:00,39.28,39.36,39.27,39.34,64300.0,34.0986,34.168,34.0899,34.1507,64300.0
2013-01-30 13:00:00,39.32,39.33,39.25,39.31,68900.0,34.1333,34.142,34.0725,34.1246,68900.0
2013-01-30 13:30:00,39.32,39.34,39.28,39.29,60200.0,34.1333,34.1507,34.0986,34.1073,60200.0
2013-01-30 14:00:00,39.3,39.35,39.11,39.19,263200.0,34.1159,34.1593,33.951,34.0204,263200.0
2013-01-30 14:30:00,39.2,39.23,39.13,39.15,184900.0,34.0291,34.0552,33.9684,33.9857,184900.0
2013-01-30 15:00:00,39.15,39.17,39.07,39.15,504900.0,33.9857,34.0031,33.9163,33.9857,504900.0
2013-01-30 15:30:00,39.15,39.26,39.11,39.16,656700.0,33.9857,34.0812,33.951,33.9944,656700.0
2013-01-31 09:30:00,39.16,39.25,39.01,39.07,129000.0,33.9944,34.0725,33.8642,33.9163,129000.0
2013-01-31 10:00:00,39.08,39.11,33.76,33.8,979200.0,33.925,33.951,29.3067,29.3414,979200.0
2013-01-31 10:30:00,33.8,34.0,28.37,31.85,10533700.0,29.3414,29.5151,24.6277,27.6487,10533700.0
2013-01-31 11:00:00,31.85,31.85,31.0,31.16,594600.0,27.6487,27.6487,26.9108,27.0497,594600.0
2013-01-31 11:30:00,31.16,32.35,31.0,31.85,4933300.0,27.0497,28.0827,26.9108,27.6487,4933300.0
2013-01-31 12:00:00,31.84,32.2,31.0,31.18,2543500.0,27.64,27.9525,26.9108,27.067,2543500.0
2013-01-31 12:30:00,31.18,32.12,31.05,32.07,2721100.0,27.067,27.883,26.9542,27.8396,2721100.0
2013-01-31 13:00:00,32.07,32.4,31.95,32.4,1411100.0,27.8396,28.1261,27.7355,28.1261,1411100.0
2013-01-31 13:30:00,32.4,32.8,32.15,32.5,1435500.0,28.1261,28.4733,27.9091,28.2129,1435500.0
2013-01-31 14:00:00,32.49,32.53,31.98,32.42,2352800.0,28.2042,28.239,27.7615,28.1435,2352800.0
2013-01-31 14:30:00,32.42,32.75,32.25,32.25,1924800.0,28.1435,28.4299,27.9959,27.9959,1924800.0
2013-01-31 15:00:00,32.25,32.34,31.63,31.83,2257800.0,27.9959,28.074,27.4577,27.6313,2257800.0
2013-01-31 15:30:00,31.83,32.65,31.64,32.36,4382100.0,27.6313,28.3431,27.4664,28.0914,4382100.0
2013-02-01 09:30:00,32.98,33.71,32.37,32.84,3209200.0,28.6296,29.2633,28.1001,28.5081,3209200.0
2013-02-01 10:00:00,32.84,33.33,32.66,32.79,1171600.0,28.5081,28.9334,28.3518,28.4647,1171600.0
2013-02-01 10:30:00,32.8,32.96,32.32,32.68,776200.0,28.4733,28.6122,28.0567,28.3692,776200.0
2013-02-01 11:00:00,32.69,32.69,32.38,32.48,493000.0,28.3779,28.3779,28.1088,28.1956,493000.0
2013-02-01 11:30:00,32.48,32.48,31.82,32.11,1130700.0,28.1956,28.1956,27.6226,27.8744,1130700.0
2013-02-01 12:00:00,32.1,32.29,32.01,32.21,542800.0,27.8657,28.0306,27.7876,27.9612,542800.0
2013-02-01 12:30:00,32.22,32.49,32.16,32.4,488600.0,27.9699,28.2042,27.9178,28.1261,488600.0
2013-02-01 13:00:00,32.4,32.42,32.21,32.36,315200.0,28.1261,28.1435,27.9612,28.0914,315200.0
2013-02-01 13:30:00,32.34,32.48,32.32,32.47,348200.0,28.074,28.1956,28.0567,28.1869,348200.0
2013-02-01 14:00:00,32.47,32.64,32.39,32.59,330100.0,28.1869,28.3345,28.1174,28.291,330100.0
2013-02-01 14:30:00,32.59,32.91,32.54,32.59,534000.0,28.291,28.5688,28.2476,28.291,534000.0
2013-02-01 15:00:00,32.59,32.88,32.56,32.67,725100.0,28.291,28.5428,28.265,28.3605,725100.0
2013-02-01 15:30:00,32.68,32.75,32.6,32.68,1001800.0,28.3692,28.4299,28.2997,28.3692,1001800.0
2013-02-04 09:30:00,32.17,32.32,31.45,32.07,934700.0,27.9265,28.0567,27.3014,27.8396,934700.0
2013-02-04 10:00:00,32.06,32.09,31.76,32.05,307900.0,27.831,27.857,27.5705,27.8223,307900.0
2013-02-04 10:30:00,32.05,32.07,31.7,31.83,293700.0,27.8223,27.8396,27.5184,27.6313,293700.0
2013-02-04 11:00:00,31.83,31.88,31.61,31.77,304000.0,27.6313,27.6747,27.4403,27.5792,304000.0
2013-02-04 11:30:00,31.77,31.87,31.73,31.79,220800.0,27.5792,27.666,27.5445,27.5966,220800.0
2013-02-04 12:00:00,31.79,32.07,31.76,32.07,559300.0,27.5966,27.8396,27.5705,27.8396,559300.0
2013-02-04 12:30:00,32.06,32.23,31.74,31.79,1126300.0,27.831,27.9785,27.5532,27.5966,1126300.0
2013-02-04 13:00:00,31.79,31.88,31.55,31.62,359600.0,27.5966,27.6747,27.3882,27.449,359600.0
2013-02-04 13:30:00,31.61,31.63,31.49,31.58,347000.0,27.4403,27.4577,27.3362,27.4143,347000.0
2013-02-04 14:00:00,31.59,31.66,31.51,31.6,212100.0,27.423,27.4837,27.3535,27.4316,212100.0
2013-02-04 14:30:00,31.58,31.63,31.52,31.53,293600.0,27.4143,27.4577,27.3622,27.3709,293600.0
2013-02-04 15:00:00,31.52,31.61,31.51,31.55,401700.0,27.3622,27.4403,27.3535,27.3882,401700.0
2013-02-04 15:30:00,31.54,31.61,31.5,31.56,831900.0,27.3796,27.4403,27.3448,27.3969,831900.0
2013-02-05 09:30:00,31.17,31.43,30.72,30.9,1021500.0,27.0584,27.2841,26.6677,26.824,1021500.0
2013-02-05 10:00:00,30.9,31.02,30.51,30.9,960500.0,26.824,26.9281,26.4854,26.824,960500.0
2013-02-05 10:30:00,30.9,31.02,30.78,31.0,582900.0,26.824,26.9281,26.7198,26.9108,582900.0
2013-02-05 11:00:00,31.0,31.03,30.73,30.93,445500.0,26.9108,26.9368,26.6764,26.85,445500.0
2013-02-05 11:30:00,30.92,31.14,30.81,30.89,700700.0,26.8413,27.0323,26.7458,26.8153,700700.0
2013-02-05 12:00:00,30.89,30.96,30.75,30.85,426200.0,26.8153,26.8761,26.6938,26.7806,426200.0
2013-02-05 12:30:00,30.84,30.96,30.76,30.8,333700.0,26.7719,26.8761,26.7024,26.7372,333700.0
2013-02-05 13:00:00,30.8,30.84,30.75,30.76,276100.0,26.7372,26.7719,26.6938,26.7024,276100.0
2013-02-05 13:30:00,30.76,30.82,30.74,30.79,394800.0,26.7024,26.7545,26.6851,26.7285,394800.0
2013-02-05 14:00:00,30.8,30.81,30.69,30.73,671100.0,26.7372,26.7458,26.6417,26.6764,671100.0
2013-02-05 14:30:00,30.73,30.81,30.63,30.64,640000.0,26.6764,26.7458,26.5896,26.5983,640000.0
2013-02-05 15:00:00,30.64,30.76,30.41,30.75,955900.0,26.5983,26.7024,26.3986,26.6938,955900.0
2013-02-05 15:30:00,30.75,30.94,30.59,30.9,2446900.0,26.6938,26.8587,26.5549,26.824,2446900.0
2013-02-06 09:30:00,30.81,31.55,30.68,31.12,586600.0,26.7458,27.3882,26.633,27.015,586600.0
2013-02-06 10:00:00,31.12,31.35,30.93,31.15,545500.0,27.015,27.2146,26.85,27.041,545500.0
2013-02-06 10:30:00,31.16,31.3,31.11,31.21,389200.0,27.0497,27.1712,27.0063,27.0931,389200.0
2013-02-06 11:00:00,31.2,31.26,31.16,31.25,203900.0,27.0844,27.1365,27.0497,27.1278,203900.0
2013-02-06 11:30:00,31.25,31.43,31.24,31.32,254800.0,27.1278,27.2841,27.1191,27.1886,254800.0
2013-02-06 12:00:00,31.3,31.43,31.3,31.31,245100.0,27.1712,27.2841,27.1712,27.1799,245100.0
2013-02-06 12:30:00,31.3,31.32,31.15,31.21,235200.0,27.1712,27.1886,27.041,27.0931,235200.0
2013-02-06 13:00:00,31.21,31.29,31.01,31.02,203600.0,27.0931,27.1625,26.9195,26.9281,203600.0
2013-02-06 13:30:00,31.02,31.34,31.0,31.21,665900.0,26.9281,27.2059,26.9108,27.0931,665900.0
2013-02-06 14:00:00,31.22,31.25,31.11,31.14,235500.0,27.1018,27.1278,27.0063,27.0323,235500.0
2013-02-06 14:30:00,31.14,31.27,31.12,31.27,607000.0,27.0323,27.1452,27.015,27.1452,607000.0
2013-02-06 15:00:00,31.28,31.32,31.19,31.29,282500.0,27.1539,27.1886,27.0757,27.1625,282500.0
2013-02-06 15:30:00,31.29,31.38,31.19,31.36,691100.0,27.1625,27.2407,27.0757,27.2233,691100.0
2013-02-07 09:30:00,31.43,31.65,31.32,31.39,205400.0,27.2841,27.475,27.1886,27.2493,205400.0
2013-02-07 10:00:00,31.4,31.4,31.08,31.18,154000.0,27.258,27.258,26.9802,27.067,154000.0
2013-02-07 10:30:00,31.18,31.27,31.1,31.27,144200.0,27.067,27.1452,26.9976,27.1452,144200.0
2013-02-07 11:00:00,31.28,31.39,31.22,31.37,264300.0,27.1539,27.2493,27.1018,27.232,264300.0
2013-02-07 11:30:00,31.36,31.38,31.29,31.33,153600.0,27.2233,27.2407,27.1625,27.1973,153600.0
2013-02-07 12:00:00,31.32,31.4,31.31,31.36,226200.0,27.1886,27.258,27.1799,27.2233,226200.0
2013-02-07 12:30:00,31.35,31.52,31.34,31.49,311900.0,27.2146,27.3622,27.2059,27.3362,311900.0
2013-02-07 13:00:00,31.49,31.54,31.44,31.5,201800.0,27.3362,27.3796,27.2927,27.3448,201800.0
2013-02-07 13:30:00,31.51,31.83,31.46,31.51,653800.0,27.3535,27.6313,27.3101,27.3535,653800.0
2013-02-07 14:00:00,31.52,31.55,31.4,31.5,523400.0,27.3622,27.3882,27.258,27.3448,523400.0
2013-02-07 14:30:00,31.51,31.54,31.44,31.49,287600.0,27.3535,27.3796,27.2927,27.3362,287600.0
2013-02-07 15:00:00,31.49,31.68,31.49,31.61,595900.0,27.3362,27.5011,27.3362,27.4403,595900.0
2013-02-07 15:30:00,31.61,31.64,31.47,31.58,700100.0,27.4403,27.4664,27.3188,27.4143,700100.0
2013-02-08 09:30:00,31.62,32.03,31.61,31.89,493400.0,27.449,27.8049,27.4403,27.6834,493400.0
2013-02-08 10:00:00,31.88,31.99,31.81,31.84,204300.0,27.6747,27.7702,27.6139,27.64,204300.0
2013-02-08 10:30:00,31.85,31.94,31.69,31.76,278000.0,27.6487,27.7268,27.5098,27.5705,278000.0
2013-02-08 11:00:00,31.75,31.85,31.74,31.81,254900.0,27.5619,27.6487,27.5532,27.6139,254900.0
2013-02-08 11:30:00,31.81,32.0,31.7,31.91,209100.0,27.6139,27.7789,27.5184,27.7007,209100.0
2013-02-08 12:00:00,31.9,32.08,31.9,32.06,140900.0,27.6921,27.8483,27.6921,27.831,140900.0
2013-02-08 12:30:00,32.06,32.2,32.05,32.2,203000.0,27.831,27.9525,27.8223,27.9525,203000.0
2013-02-08 13:00:00,32.18,32.28,32.14,32.24,344500.0,27.9351,28.0219,27.9004,27.9872,344500.0
2013-02-08 13:30:00,32.23,32.29,32.2,32.24,259900.0,27.9785,28.0306,27.9525,27.9872,259900.0
2013-02-08 14:00:00,32.24,32.3,32.17,32.19,259400.0,27.9872,28.0393,27.9265,27.9438,259400.0
2013-02-08 14:30:00,32.19,32.42,31.75,31.9,752900.0,27.9438,28.1435,27.5619,27.6921,752900.0
2013-02-08 15:00:00,31.9,31.94,31.75,31.93,387000.0,27.6921,27.7268,27.5619,27.7181,387000.0
2013-02-08 15:30:00,31.93,31.93,31.75,31.83,770900.0,27.7181,27.7181,27.5619,27.6313,770900.0
2013-02-11 09:30:00,31.64,31.7,31.05,31.37,525200.0,27.4664,27.5184,26.9542,27.232,525200.0
2013-02-11 10:00:00,31.38,31.38,31.13,31.17,190900.0,27.2407,27.2407,27.0236,27.0584,190900.0
2013-02-11 10:30:00,31.17,31.25,31.12,31.23,143600.0,27.0584,27.1278,27.015,27.1104,143600.0
2013-02-11 11:00:00,31.22,31.27,31.14,31.24,159300.0,27.1018,27.1452,27.0323,27.1191,159300.0
2013-02-11 11:30:00,31.24,31.34,31.21,31.3,223600.0,27.1191,27.2059,27.0931,27.1712,223600.0
2013-02-11 12:00:00,31.29,31.39,31.25,31.36,221400.0,27.1625,27.2493,27.1278,27.2233,221400.0
2013-02-11 12:30:00,31.37,31.37,31.27,31.31,119900.0,27.232,27.232,27.1452,27.1799,119900.0
2013-02-11 13:00:00,31.31,31.39,31.31,31.32,97300.0,27.1799,27.2493,27.1799,27.1886,97300.0
2013-02-11 13:30:00,31.32,31.37,31.27,31.35,131500.0,27.1886,27.232,27.1452,27.2146,131500.0
2013-02-11 14:00:00,31.35,31.43,31.31,31.41,303700.0,27.2146,27.2841,27.1799,27.2667,303700.0
2013-02-11 14:30:00,31.41,31.41,31.31,31.34,124900.0,27.2667,27.2667,27.1799,27.2059,124900.0
2013-02-11 15:00:00,31.34,31.36,31.32,31.35,178100.0,27.2059,27.2233,27.1886,27.2146,178100.0
2013-02-11 15:30:00,31.35,31.36,31.29,31.33,435100.0,27.2146,27.2233,27.1625,27.1973,435100.0
2013-02-12 09:30:00,31.3,31.33,31.14,31.21,212500.0,27.1712,27.1973,27.0323,27.0931,212500.0
2013-02-12 10:00:00,31.2,31.33,31.17,31.31,204800.0,27.0844,27.1973,27.0584,27.1799,204800.0
2013-02-12 10:30:00,31.31,31.39,31.23,31.28,191800.0,27.1799,27.2493,27.1104,27.1539,191800.0
2013-02-12 11:00:00,31.29,31.59,31.29,31.56,154700.0,27.1625,27.423,27.1625,27.3969,154700.0
2013-02-12 11:30:00,31.55,31.69,31.41,31.44,368000.0,27.3882,27.5098,27.2667,27.2927,368000.0
2013-02-12 12:00:00,31.44,31.61,31.4,31.58,310900.0,27.2927,27.4403,27.258,27.4143,310900.0
2013-02-12 12:30:00,31.58,31.64,31.55,31.63,135400.0,27.4143,27.4664,27.3882,27.4577,135400.0
2013-02-12 13:00:00,31.63,31.71,31.62,31.69,112100.0,27.4577,27.5271,27.449,27.5098,112100.0
2013-02-12 13:30:00,31.69,31.7,31.65,31.67,83500.0,27.5098,27.5184,27.475,27.4924,83500.0
2013-02-12 14:00:00,31.67,31.69,31.54,31.63,175700.0,27.4924,27.5098,27.3796,27.4577,175700.0
2013-02-12 14:30:00,31.62,31.63,31.48,31.54,243600.0,27.449,27.4577,27.3275,27.3796,243600.0
2013-02-12 15:00:00,31.54,31.61,31.49,31.52,342400.0,27.3796,27.4403,27.3362,27.3622,342400.0
2013-02-12 15:30:00,31.51,31.57,31.46,31.5,443200.0,27.3535,27.4056,27.3101,27.3448,443200.0
2013-02-13 09:30:00,31.65,31.71,31.39,31.64,175600.0,27.475,27.5271,27.2493,27.4664,175600.0
2013-02-13 10:00:00,31.65,31.74,31.61,31.66,213200.0,27.475,27.5532,27.4403,27.4837,213200.0
2013-02-13 10:30:00,31.65,31.72,31.51,31.55,135300.0,27.475,27.5358,27.3535,27.3882,135300.0
2013-02-13 11:00:00,31.56,31.75,31.49,31.69,402900.0,27.3969,27.5619,27.3362,27.5098,402900.0
2013-02-13 11:30:00,31.69,31.94,31.63,31.85,431300.0,27.5098,27.7268,27.4577,27.6487,431300.0
2013-02-13 12:00:00,31.86,32.04,31.74,31.99,246300.0,27.6573,27.8136,27.5532,27.7702,246300.0
2013-02-13 12:30:00,31.99,32.16,31.95,32.16,166200.0,27.7702,27.9178,27.7355,27.9178,166200.0
2013-02-13 13:00:00,32.15,32.16,32.04,32.05,140600.0,27.9091,27.9178,27.8136,27.8223,140600.0
2013-02-13 13:30:00,32.05,32.12,32.02,32.12,85700.0,27.8223,27.883,27.7962,27.883,85700.0
2013-02-13 14:00:00,32.12,32.12,31.98,32.0,138900.0,27.883,27.883,27.7615,27.7789,138900.0
2013-02-13 14:30:00,32.0,32.05,31.97,32.04,133200.0,27.7789,27.8223,27.7528,27.8136,133200.0
2013-02-13 15:00:00,32.04,32.05,31.87,31.89,278700.0,27.8136,27.8223,27.666,27.6834,278700.0
2013-02-13 15:30:00,31.89,31.93,31.77,31.88,314200.0,27.6834,27.7181,27.5792,27.6747,314200.0
2013-02-14 09:30:00,40.78,44.18,40.05,43.1,13798900.0,35.4007,38.3522,34.767,37.4147,13798900.0
2013-02-14 10:00:00,43.1,44.0,42.98,43.69,6279800.0,37.4147,38.196,37.3105,37.9268,6279800.0
2013-02-14 10:30:00,43.69,43.72,42.65,43.23,5104600.0,37.9268,37.9529,37.024,37.5275,5104600.0
2013-02-14 11:00:00,43.23,44.05,43.16,43.51,3275600.0,37.5275,38.2394,37.4668,37.7706,3275600.0
2013-02-14 11:30:00,43.51,43.69,43.0,43.09,1725200.0,37.7706,37.9268,37.3279,37.406,1725200.0
2013-02-14 12:00:00,43.08,43.53,43.04,43.43,1281500.0,37.3973,37.788,37.3626,37.7011,1281500.0
2013-02-14 12:30:00,43.45,43.72,43.39,43.51,539000.0,37.7185,37.9529,37.6664,37.7706,539000.0
2013-02-14 13:00:00,43.51,43.8,43.26,43.59,599700.0,37.7706,38.0223,37.5536,37.84,599700.0
2013-02-14 13:30:00,43.59,43.93,43.53,43.7,754400.0,37.84,38.1352,37.788,37.9355,754400.0
2013-02-14 14:00:00,43.73,44.01,43.5,43.82,990900.0,37.9616,38.2046,37.7619,38.0397,990900.0
2013-02-14 14:30:00,43.82,43.99,43.52,43.55,862700.0,38.0397,38.1873,37.7793,37.8053,862700.0
2013-02-14 15:00:00,43.55,43.68,42.38,43.14,3553000.0,37.8053,37.9182,36.7896,37.4494,3553000.0
2013-02-14 15:30:00,43.14,43.75,43.1,43.74,2694900.0,37.4494,37.9789,37.4147,37.9703,2694900.0
2013-02-15 09:30:00,43.2,43.75,43.2,43.43,1128500.0,37.5015,37.9789,37.5015,37.7011,1128500.0
2013-02-15 10:00:00,43.43,43.99,43.4,43.7,866300.0,37.7011,38.1873,37.6751,37.9355,866300.0
2013-02-15 10:30:00,43.69,43.88,43.64,43.74,513400.0,37.9268,38.0918,37.8834,37.9703,513400.0
2013-02-15 11:00:00,43.73,44.15,43.67,43.9,508800.0,37.9616,38.3262,37.9095,38.1091,508800.0
2013-02-15 11:30:00,43.9,43.9,43.36,43.74,633900.0,38.1091,38.1091,37.6404,37.9703,633900.0
2013-02-15 12:00:00,43.74,43.89,43.7,43.77,378900.0,37.9703,38.1005,37.9355,37.9963,378900.0
2013-02-15 12:30:00,43.78,44.0,43.74,43.95,404300.0,38.005,38.196,37.9703,38.1526,404300.0
2013-02-15 13:00:00,43.95,44.2,43.94,44.04,529600.0,38.1526,38.3696,38.1439,38.2307,529600.0
2013-02-15 13:30:00,44.03,44.11,43.95,44.01,469500.0,38.222,38.2914,38.1526,38.2046,469500.0
2013-02-15 14:00:00,44.02,44.06,43.23,43.26,811100.0,38.2133,38.248,37.5275,37.5536,811100.0
2013-02-15 14:30:00,43.26,43.41,43.01,43.12,666100.0,37.5536,37.6838,37.3365,37.432,666100.0
2013-02-15 15:00:00,43.11,43.34,43.06,43.14,649200.0,37.4234,37.623,37.38,37.4494,649200.0
2013-02-15 15:30:00,43.13,43.37,43.02,43.29,1353100.0,37.4407,37.6491,37.3452,37.5796,1353100.0
2013-02-19 09:30:00,43.3,43.48,42.86,43.16,629000.0,37.5883,37.7445,37.2063,37.4668,629000.0
2013-02-19 10:00:00,43.16,43.41,43.15,43.34,272700.0,37.4668,37.6838,37.4581,37.623,272700.0
2013-02-19 10:30:00,43.33,43.38,43.24,43.3,229500.0,37.6143,37.6577,37.5362,37.5883,229500.0
2013-02-19 11:00:00,43.31,43.35,43.19,43.23,254800.0,37.597,37.6317,37.4928,37.5275,254800.0
2013-02-19 11:30:00,43.23,43.35,43.2,43.23,227000.0,37.5275,37.6317,37.5015,37.5275,227000.0
2013-02-19 12:00:00,43.24,43.28,43.17,43.27,216700.0,37.5362,37.5709,37.4754,37.5622,216700.0
2013-02-19 12:30:00,43.27,43.54,43.25,43.5,271600.0,37.5622,37.7966,37.5449,37.7619,271600.0
2013-02-19 13:00:00,43.5,43.65,43.43,43.55,157100.0,37.7619,37.8921,37.7011,37.8053,157100.0
2013-02-19 13:30:00,43.55,43.61,43.42,43.5,206900.0,37.8053,37.8574,37.6925,37.7619,206900.0
2013-02-19 14:00:00,43.5,43.71,43.48,43.57,270000.0,37.7619,37.9442,37.7445,37.8227,270000.0
2013-02-19 14:30:00,43.57,43.7,43.56,43.68,366400.0,37.8227,37.9355,37.814,37.9182,366400.0
2013-02-19 15:00:00,43.67,43.67,43.25,43.25,349000.0,37.9095,37.9095,37.5449,37.5449,349000.0
2013-02-19 15:30:00,43.26,43.28,43.12,43.26,831400.0,37.5536,37.5709,37.432,37.5536,831400.0
2013-02-20 09:30:00,43.18,43.19,42.88,43.1,248700.0,37.4841,37.4928,37.2237,37.4147,248700.0
2013-02-20 10:00:00,43.11,43.11,42.89,43.09,355600.0,37.4234,37.4234,37.2324,37.406,355600.0
2013-02-20 10:30:00,43.08,43.17,42.99,43.0,358200.0,37.3973,37.4754,37.3192,37.3279,358200.0
2013-02-20 11:00:00,43.0,43.04,42.72,42.84,200200.0,37.3279,37.3626,37.0848,37.189,200200.0
2013-02-20 11:30:00,42.82,43.05,42.61,42.65,514400.0,37.1716,37.3713,36.9893,37.024,514400.0
2013-02-20 12:00:00,42.65,42.98,42.6,42.96,427300.0,37.024,37.3105,36.9806,37.2931,427300.0
2013-02-20 12:30:00,42.97,43.01,42.95,42.98,339000.0,37.3018,37.3365,37.2845,37.3105,339000.0
2013-02-20 13:00:00,42.99,43.05,42.41,42.54,433600.0,37.3192,37.3713,36.8157,36.9285,433600.0
2013-02-20 13:30:00,42.55,42.66,42.53,42.55,217500.0,36.9372,37.0327,36.9199,36.9372,217500.0
2013-02-20 14:00:00,42.55,42.63,42.5,42.52,297000.0,36.9372,37.0067,36.8938,36.9112,297000.0
2013-02-20 14:30:00,42.52,42.55,41.93,42.02,392100.0,36.9112,36.9372,36.399,36.4771,392100.0
2013-02-20 15:00:00,42.02,42.17,41.13,42.1,1176300.0,36.4771,36.6074,35.7045,36.5466,1176300.0
2013-02-20 15:30:00,42.1,42.14,41.79,41.81,1049000.0,36.5466,36.5813,36.2775,36.2948,1049000.0
2013-02-21 09:30:00,43.17,43.43,42.74,42.89,1355200.0,37.4754,37.7011,37.1022,37.2324,1355200.0
2013-02-21 10:00:00,42.87,43.18,42.75,42.83,603800.0,37.215,37.4841,37.1108,37.1803,603800.0
2013-02-21 10:30:00,42.82,42.87,42.32,42.35,450500.0,37.1716,37.215,36.7376,36.7636,450500.0
2013-02-21 11:00:00,42.37,42.48,42.06,42.19,346300.0,36.781,36.8765,36.5119,36.6247,346300.0
2013-02-21 11:30:00,42.19,42.3,42.04,42.3,254200.0,36.6247,36.7202,36.4945,36.7202,254200.0
2013-02-21 12:00:00,42.29,42.49,42.29,42.36,350400.0,36.7115,36.8851,36.7115,36.7723,350400.0
2013-02-21 12:30:00,42.36,42.48,42.17,42.4,298300.0,36.7723,36.8765,36.6074,36.807,298300.0
2013-02-21 13:00:00,42.39,42.47,42.17,42.21,182000.0,36.7983,36.8678,36.6074,36.6421,182000.0
2013-02-21 13:30:00,42.21,42.37,42.18,42.26,196600.0,36.6421,36.781,36.616,36.6855,196600.0
2013-02-21 14:00:00,42.26,42.41,42.13,42.38,429200.0,36.6855,36.8157,36.5726,36.7896,429200.0
2013-02-21 14:30:00,42.37,42.78,42.29,42.75,501400.0,36.781,37.1369,36.7115,37.1108,501400.0
2013-02-21 15:00:00,42.75,43.35,42.7,43.14,1252400.0,37.1108,37.6317,37.0674,37.4494,1252400.0
2013-02-21 15:30:00,43.15,43.16,42.89,42.97,1201700.0,37.4581,37.4668,37.2324,37.3018,1201700.0
2013-02-22 09:30:00,43.07,43.64,42.91,43.37,525500.0,37.3886,37.8834,37.2497,37.6491,525500.0
2013-02-22 10:00:00,43.39,43.49,43.12,43.35,155400.0,37.6664,37.7532,37.432,37.6317,155400.0
2013-02-22 10:30:00,43.35,43.67,43.29,43.6,391200.0,37.6317,37.9095,37.5796,37.8487,391200.0
2013-02-22 11:00:00,43.6,43.69,43.43,43.66,251500.0,37.8487,37.9268,37.7011,37.9008,251500.0
2013-02-22 11:30:00,43.66,43.72,43.55,43.67,211400.0,37.9008,37.9529,37.8053,37.9095,211400.0
2013-02-22 12:00:00,43.65,43.75,43.49,43.7,102100.0,37.8921,37.9789,37.7532,37.9355,102100.0
2013-02-22 12:30:00,43.7,43.97,43.69,43.82,285900.0,37.9355,38.1699,37.9268,38.0397,285900.0
2013-02-22 13:00:00,43.82,43.86,43.74,43.82,113800.0,38.0397,38.0744,37.9703,38.0397,113800.0
2013-02-22 13:30:00,43.81,43.89,43.75,43.8,234500.0,38.031,38.1005,37.9789,38.0223,234500.0
2013-02-22 14:00:00,43.79,43.85,43.74,43.84,87300.0,38.0137,38.0657,37.9703,38.0571,87300.0
2013-02-22 14:30:00,43.85,43.86,43.77,43.81,78300.0,38.0657,38.0744,37.9963,38.031,78300.0
2013-02-22 15:00:00,43.81,43.82,43.73,43.82,97700.0,38.031,38.0397,37.9616,38.0397,97700.0
2013-02-22 15:30:00,43.84,43.98,43.79,43.97,395900.0,38.0571,38.1786,38.0137,38.1699,395900.0
2013-02-25 09:30:00,44.13,44.64,43.71,43.85,205000.0,38.3088,38.7515,37.9442,38.0657,205000.0
2013-02-25 10:00:00,43.87,44.01,43.74,43.76,152200.0,38.0831,38.2046,37.9703,37.9876,152200.0
2013-02-25 10:30:00,43.74,43.89,43.68,43.78,109700.0,37.9703,38.1005,37.9182,38.005,109700.0
2013-02-25 11:00:00,43.77,43.94,43.65,43.91,160500.0,37.9963,38.1439,37.8921,38.1178,160500.0
2013-02-25 11:30:00,43.9,43.94,43.37,43.45,110100.0,38.1091,38.1439,37.6491,37.7185,110100.0
2013-02-25 12:00:00,43.45,43.45,43.26,43.34,156100.0,37.7185,37.7185,37.5536,37.623,156100.0
2013-02-25 12:30:00,43.34,43.44,43.3,43.37,146700.0,37.623,37.7098,37.5883,37.6491,146700.0
2013-02-25 13:00:00,43.37,43.46,43.35,43.42,119500.0,37.6491,37.7272,37.6317,37.6925,119500.0
2013-02-25 13:30:00,43.42,43.5,43.35,43.36,170100.0,37.6925,37.7619,37.6317,37.6404,170100.0
2013-02-25 14:00:00,43.36,44.68,43.28,44.34,1665300.0,37.6404,38.7863,37.5709,38.4911,1665300.0
2013-02-25 14:30:00,44.35,44.99,44.33,44.57,764700.0,38.4998,39.0554,38.4824,38.6908,764700.0
2013-02-25 15:00:00,44.58,44.71,44.2,44.23,754600.0,38.6994,38.8123,38.3696,38.3956,754600.0
2013-02-25 15:30:00,44.23,44.36,43.93,43.99,846400.0,38.3956,38.5085,38.1352,38.1873,846400.0
2013-02-26 09:30:00,44.06,44.27,44.01,44.11,112900.0,38.248,38.4303,38.2046,38.2914,112900.0
2013-02-26 10:00:00,44.14,44.41,44.14,44.26,182000.0,38.3175,38.5519,38.3175,38.4217,182000.0
2013-02-26 10:30:00,44.24,44.62,44.11,44.5,103000.0,38.4043,38.7342,38.2914,38.63,103000.0
2013-02-26 11:00:00,44.47,44.51,44.08,44.11,187200.0,38.604,38.6387,38.2654,38.2914,187200.0
2013-02-26 11:30:00,44.12,44.15,43.89,44.0,104300.0,38.3001,38.3262,38.1005,38.196,104300.0
2013-02-26 12:00:00,44.02,44.22,43.98,44.09,101800.0,38.2133,38.3869,38.1786,38.2741,101800.0
2013-02-26 12:30:00,44.07,44.16,43.99,44.09,66400.0,38.2567,38.3348,38.1873,38.2741,66400.0
2013-02-26 13:00:00,44.09,44.27,44.08,44.08,113000.0,38.2741,38.4303,38.2654,38.2654,113000.0
2013-02-26 13:30:00,44.09,44.3,44.08,44.26,90500.0,38.2741,38.4564,38.2654,38.4217,90500.0
2013-02-26 14:00:00,44.26,44.45,44.17,44.45,109800.0,38.4217,38.5866,38.3435,38.5866,109800.0
2013-02-26 14:30:00,44.45,44.61,44.41,44.47,111800.0,38.5866,38.7255,38.5519,38.604,111800.0
2013-02-26 15:00:00,44.47,44.67,44.47,44.6,234700.0,38.604,38.7776,38.604,38.7168,234700.0
2013-02-26 15:30:00,44.61,44.85,44.53,44.75,377100.0,38.7255,38.9338,38.656,38.847,377100.0
2013-02-27 09:30:00,44.63,44.78,44.42,44.66,89800.0,38.7429,38.8731,38.5606,38.7689,89800.0
2013-02-27 10:00:00,44.67,44.91,44.65,44.85,88100.0,38.7776,38.9859,38.7602,38.9338,88100.0
2013-02-27 10:30:00,44.84,44.91,44.77,44.86,48500.0,38.9252,38.9859,38.8644,38.9425,48500.0
2013-02-27 11:00:00,44.86,44.89,44.66,44.7,71100.0,38.9425,38.9686,38.7689,38.8036,71100.0
2013-02-27 11:30:00,44.7,44.73,44.57,44.59,89900.0,38.8036,38.8297,38.6908,38.7081,89900.0
2013-02-27 12:00:00,44.57,44.63,44.44,44.5,103500.0,38.6908,38.7429,38.5779,38.63,103500.0
2013-02-27 12:30:00,44.5,44.58,44.42,44.49,79900.0,38.63,38.6994,38.5606,38.6213,79900.0
2013-02-27 13:00:00,44.5,44.51,44.4,44.48,66000.0,38.63,38.6387,38.5432,38.6126,66000.0
2013-02-27 13:30:00,44.49,44.85,44.49,44.85,150500.0,38.6213,38.9338,38.6213,38.9338,150500.0
2013-02-27 14:00:00,44.84,44.9,44.78,44.85,226000.0,38.9252,38.9772,38.8731,38.9338,226000.0
2013-02-27 14:30:00,44.85,44.92,44.82,44.9,135700.0,38.9338,38.9946,38.9078,38.9772,135700.0
2013-02-27 15:00:00,44.9,44.92,44.73,44.77,407900.0,38.9772,38.9946,38.8297,38.8644,407900.0
2013-02-27 15:30:00,44.78,44.8,44.56,44.67,1090400.0,38.8731,38.8904,38.6821,38.7776,1090400.0
2013-02-28 09:30:00,44.49,44.74,44.28,44.48,160700.0,38.6213,38.8383,38.439,38.6126,160700.0
2013-02-28 10:00:00,44.47,44.52,44.21,44.22,183600.0,38.604,38.6474,38.3783,38.3869,183600.0
2013-02-28 10:30:00,44.23,44.27,44.13,44.26,124300.0,38.3956,38.4303,38.3088,38.4217,124300.0
2013-02-28 11:00:00,44.26,44.3,44.17,44.22,136500.0,38.4217,38.4564,38.3435,38.3869,136500.0
2013-02-28 11:30:00,44.22,44.3,44.15,44.16,125500.0,38.3869,38.4564,38.3262,38.3348,125500.0
2013-02-28 12:00:00,44.17,44.17,43.89,43.96,181300.0,38.3435,38.3435,38.1005,38.1612,181300.0
2013-02-28 12:30:00,43.96,44.03,43.94,43.96,90600.0,38.1612,38.222,38.1439,38.1612,90600.0
2013-02-28 13:00:00,43.96,44.07,43.89,44.05,117400.0,38.1612,38.2567,38.1005,38.2394,117400.0
2013-02-28 13:30:00,44.05,44.18,44.05,44.15,105300.0,38.2394,38.3522,38.2394,38.3262,105300.0
2013-02-28 14:00:00,44.16,44.2,44.1,44.2,118000.0,38.3348,38.3696,38.2828,38.3696,118000.0
2013-02-28 14:30:00,44.18,44.24,44.17,44.21,97600.0,38.3522,38.4043,38.3435,38.3783,97600.0
2013-02-28 15:00:00,44.21,44.29,44.18,44.27,160700.0,38.3783,38.4477,38.3522,38.4303,160700.0
2013-02-28 15:30:00,44.28,44.34,44.21,44.23,421200.0,38.439,38.4911,38.3783,38.3956,421200.0
2013-03-01 09:30:00,44.14,44.3,43.93,44.21,114300.0,38.3175,38.4564,38.1352,38.3783,114300.0
2013-03-01 10:00:00,44.25,44.33,43.99,44.08,150200.0,38.413,38.4824,38.1873,38.2654,150200.0
2013-03-01 10:30:00,44.1,44.14,43.9,44.03,117000.0,38.2828,38.3175,38.1091,38.222,117000.0
2013-03-01 11:00:00,44.04,44.18,43.98,44.12,169500.0,38.2307,38.3522,38.1786,38.3001,169500.0
2013-03-01 11:30:00,44.11,44.15,43.98,44.0,126700.0,38.2914,38.3262,38.1786,38.196,126700.0
2013-03-01 12:00:00,43.99,44.09,43.87,43.98,209500.0,38.1873,38.2741,38.0831,38.1786,209500.0
2013-03-01 12:30:00,43.99,44.08,43.91,44.05,97500.0,38.1873,38.2654,38.1178,38.2394,97500.0
2013-03-01 13:00:00,44.07,44.09,43.91,43.93,92100.0,38.2567,38.2741,38.1178,38.1352,92100.0
2013-03-01 13:30:00,43.92,44.01,43.89,43.89,159400.0,38.1265,38.2046,38.1005,38.1005,159400.0
2013-03-01 14:00:00,43.9,43.99,43.73,43.76,183400.0,38.1091,38.1873,37.9616,37.9876,183400.0
2013-03-01 14:30:00,43.76,43.81,43.61,43.8,271300.0,37.9876,38.031,37.8574,38.0223,271300.0
2013-03-01 15:00:00,43.8,43.81,43.72,43.78,206800.0,38.0223,38.031,37.9529,38.005,206800.0
2013-03-01 15:30:00,43.76,43.88,43.72,43.85,487100.0,37.9876,38.0918,37.9529,38.0657,487100.0
2013-03-04 09:30:00,43.62,43.94,43.6,43.89,156500.0,37.8661,38.1439,37.8487,38.1005,156500.0
2013-03-04 10:00:00,43.88,44.13,43.88,44.13,64200.0,38.0918,38.3088,38.0918,38.3088,64200.0
2013-03-04 10:30:00,44.13,44.22,44.09,44.2,68100.0,38.3088,38.3869,38.2741,38.3696,68100.0
2013-03-04 11:00:00,44.21,44.38,44.04,44.37,182500.0,38.3783,38.5258,38.2307,38.5171,182500.0
2013-03-04 11:30:00,44.37,44.38,44.14,44.15,205500.0,38.5171,38.5258,38.3175,38.3262,205500.0
2013-03-04 12:00:00,44.15,44.29,44.11,44.22,104500.0,38.3262,38.4477,38.2914,38.3869,104500.0
2013-03-04 12:30:00,44.21,44.35,44.15,44.33,54300.0,38.3783,38.4998,38.3262,38.4824,54300.0
2013-03-04 13:00:00,44.33,44.35,44.26,44.35,75000.0,38.4824,38.4998,38.4217,38.4998,75000.0
2013-03-04 13:30:00,44.34,44.37,44.27,44.29,113100.0,38.4911,38.5171,38.4303,38.4477,113100.0
2013-03-04 14:00:00,44.29,44.35,44.13,44.26,168700.0,38.4477,38.4998,38.3088,38.4217,168700.0
2013-03-04 14:30:00,44.26,44.54,44.26,44.44,115200.0,38.4217,38.6647,38.4217,38.5779,115200.0
2013-03-04 15:00:00,44.44,44.48,44.28,44.39,120100.0,38.5779,38.6126,38.439,38.5345,120100.0
2013-03-04 15:30:00,44.42,44.49,44.33,44.46,221200.0,38.5606,38.6213,38.4824,38.5953,221200.0
2013-03-05 09:30:00,45.01,45.01,44.48,44.6,151500.0,39.0727,39.0727,38.6126,38.7168,151500.0
2013-03-05 10:00:00,44.59,44.64,44.16,44.45,249900.0,38.7081,38.7515,38.3348,38.5866,249900.0
2013-03-05 10:30:00,44.45,44.57,44.35,44.41,113200.0,38.5866,38.6908,38.4998,38.5519,113200.0
2013-03-05 11:00:00,44.42,44.6,44.3,44.32,144900.0,38.5606,38.7168,38.4564,38.4737,144900.0
2013-03-05 11:30:00,44.34,44.38,44.1,44.1,295000.0,38.4911,38.5258,38.2828,38.2828,295000.0
2013-03-05 12:00:00,44.1,44.15,44.01,44.14,119600.0,38.2828,38.3262,38.2046,38.3175,119600.0
2013-03-05 12:30:00,44.15,44.25,44.15,44.17,97600.0,38.3262,38.413,38.3262,38.3435,97600.0
2013-03-05 13:00:00,44.18,44.26,44.1,44.17,96600.0,38.3522,38.4217,38.2828,38.3435,96600.0
2013-03-05 13:30:00,44.16,44.27,44.1,44.17,180400.0,38.3348,38.4303,38.2828,38.3435,180400.0
2013-03-05 14:00:00,44.17,44.26,44.16,44.19,65800.0,38.3435,38.4217,38.3348,38.3609,65800.0
2013-03-05 14:30:00,44.2,44.21,44.12,44.14,64400.0,38.3696,38.3783,38.3001,38.3175,64400.0
2013-03-05 15:00:00,44.14,44.29,44.09,44.24,181700.0,38.3175,38.4477,38.2741,38.4043,181700.0
2013-03-05 15:30:00,44.24,44.28,44.04,44.16,411000.0,38.4043,38.439,38.2307,38.3348,411000.0
2013-03-06 09:30:00,44.24,44.24,43.9,44.1,109100.0,38.4043,38.4043,38.1091,38.2828,109100.0
2013-03-06 10:00:00,44.11,44.24,44.03,44.14,135100.0,38.2914,38.4043,38.222,38.3175,135100.0
2013-03-06 10:30:00,44.13,44.17,43.98,44.0,63200.0,38.3088,38.3435,38.1786,38.196,63200.0
2013-03-06 11:00:00,44.01,44.05,43.76,43.77,109400.0,38.2046,38.2394,37.9876,37.9963,109400.0
2013-03-06 11:30:00,43.76,43.81,43.7,43.73,139400.0,37.9876,38.031,37.9355,37.9616,139400.0
2013-03-06 12:00:00,43.73,43.84,43.7,43.76,171200.0,37.9616,38.0571,37.9355,37.9876,171200.0
2013-03-06 12:30:00,43.76,43.8,43.74,43.8,112100.0,37.9876,38.0223,37.9703,38.0223,112100.0
2013-03-06 13:00:00,43.79,43.83,43.75,43.75,69600.0,38.0137,38.0484,37.9789,37.9789,69600.0
2013-03-06 13:30:00,43.76,43.78,43.63,43.65,198700.0,37.9876,38.005,37.8748,37.8921,198700.0
2013-03-06 14:00:00,43.65,43.66,43.11,43.12,346000.0,37.8921,37.9008,37.4234,37.432,346000.0
2013-03-06 14:30:00,43.12,43.48,43.12,43.33,271000.0,37.432,37.7445,37.432,37.6143,271000.0
2013-03-06 15:00:00,43.32,43.38,43.13,43.2,416100.0,37.6057,37.6577,37.4407,37.5015,416100.0
2013-03-06 15:30:00,43.2,43.29,43.07,43.24,589800.0,37.5015,37.5796,37.3886,37.5362,589800.0
2013-03-07 09:30:00,43.25,43.68,43.24,43.44,245200.0,37.5449,37.9182,37.5362,37.7098,245200.0
2013-03-07 10:00:00,43.41,43.41,43.25,43.37,162900.0,37.6838,37.6838,37.5449,37.6491,162900.0
2013-03-07 10:30:00,43.39,43.5,43.39,43.5,120600.0,37.6664,37.7619,37.6664,37.7619,120600.0
2013-03-07 11:00:00,43.5,43.56,43.4,43.43,124000.0,37.7619,37.814,37.6751,37.7011,124000.0
2013-03-07 11:30:00,43.44,43.58,43.42,43.58,73700.0,37.7098,37.8314,37.6925,37.8314,73700.0
2013-03-07 12:00:00,43.57,43.67,43.54,43.55,84600.0,37.8227,37.9095,37.7966,37.8053,84600.0
2013-03-07 12:30:00,43.54,43.7,43.52,43.68,61400.0,37.7966,37.9355,37.7793,37.9182,61400.0
2013-03-07 13:00:00,43.68,43.8,43.66,43.77,89600.0,37.9182,38.0223,37.9008,37.9963,89600.0
2013-03-07 13:30:00,43.77,43.77,43.6,43.76,90700.0,37.9963,37.9963,37.8487,37.9876,90700.0
2013-03-07 14:00:00,43.77,43.98,43.75,43.93,151500.0,37.9963,38.1786,37.9789,38.1352,151500.0
2013-03-07 14:30:00,43.93,43.95,43.67,43.79,205800.0,38.1352,38.1526,37.9095,38.0137,205800.0
2013-03-07 15:00:00,43.8,43.99,43.75,43.92,262200.0,38.0223,38.1873,37.9789,38.1265,262200.0
2013-03-07 15:30:00,43.92,44.09,43.89,44.05,395300.0,38.1265,38.2741,38.1005,38.2394,395300.0
2013-03-08 09:30:00,44.18,44.9,44.14,44.14,353800.0,38.3522,38.9772,38.3175,38.3175,353800.0
2013-03-08 10:00:00,44.16,44.39,44.05,44.2,175800.0,38.3348,38.5345,38.2394,38.3696,175800.0
2013-03-08 10:30:00,44.19,44.36,44.14,44.23,208800.0,38.3609,38.5085,38.3175,38.3956,208800.0
2013-03-08 11:00:00,44.22,44.46,44.15,44.44,109500.0,38.3869,38.5953,38.3262,38.5779,109500.0
2013-03-08 11:30:00,44.43,44.77,44.43,44.67,280600.0,38.5692,38.8644,38.5692,38.7776,280600.0
2013-03-08 12:00:00,44.66,44.72,44.52,44.56,153200.0,38.7689,38.821,38.6474,38.6821,153200.0
2013-03-08 12:30:00,44.56,44.63,44.51,44.51,91000.0,38.6821,38.7429,38.6387,38.6387,91000.0
2013-03-08 13:00:00,44.52,44.56,44.38,44.51,98800.0,38.6474,38.6821,38.5258,38.6387,98800.0
2013-03-08 13:30:00,44.5,44.53,44.45,44.45,48200.0,38.63,38.656,38.5866,38.5866,48200.0
2013-03-08 14:00:00,44.47,44.49,44.17,44.26,273200.0,38.604,38.6213,38.3435,38.4217,273200.0
2013-03-08 14:30:00,44.25,44.28,44.1,44.16,119300.0,38.413,38.439,38.2828,38.3348,119300.0
2013-03-08 15:00:00,44.19,44.51,42.42,44.29,1012200.0,38.3609,38.6387,36.8244,38.4477,1012200.0
2013-03-08 15:30:00,44.29,44.29,43.9,43.99,801400.0,38.4477,38.4477,38.1091,38.1873,801400.0
2013-03-11 09:30:00,43.63,43.92,43.47,43.47,166700.0,37.8748,38.1265,37.7359,37.7359,166700.0
2013-03-11 10:00:00,43.49,43.62,43.38,43.52,112600.0,37.7532,37.8661,37.6577,37.7793,112600.0
2013-03-11 10:30:00,43.52,43.61,43.41,43.55,190700.0,37.7793,37.8574,37.6838,37.8053,190700.0
2013-03-11 11:00:00,43.54,43.77,43.49,43.75,132100.0,37.7966,37.9963,37.7532,37.9789,132100.0
2013-03-11 11:30:00,43.75,43.76,43.51,43.62,195300.0,37.9789,37.9876,37.7706,37.8661,195300.0
2013-03-11 12:00:00,43.64,43.66,43.49,43.54,95800.0,37.8834,37.9008,37.7532,37.7966,95800.0
2013-03-11 12:30:00,43.53,43.74,43.43,43.67,106100.0,37.788,37.9703,37.7011,37.9095,106100.0
2013-03-11 13:00:00,43.68,43.76,43.52,43.68,198100.0,37.9182,37.9876,37.7793,37.9182,198100.0
2013-03-11 13:30:00,43.68,43.77,43.55,43.59,85500.0,37.9182,37.9963,37.8053,37.84,85500.0
2013-03-11 14:00:00,43.58,43.63,43.52,43.55,94500.0,37.8314,37.8748,37.7793,37.8053,94500.0
2013-03-11 14:30:00,43.56,43.61,43.45,43.48,147400.0,37.814,37.8574,37.7185,37.7445,147400.0
2013-03-11 15:00:00,43.49,43.57,43.44,43.45,158000.0,37.7532,37.8227,37.7098,37.7185,158000.0
2013-03-11 15:30:00,43.45,43.53,43.38,43.47,267500.0,37.7185,37.788,37.6577,37.7359,267500.0
2013-03-12 09:30:00,43.41,43.44,42.93,43.11,236900.0,37.6838,37.7098,37.2671,37.4234,236900.0
2013-03-12 10:00:00,43.11,43.24,43.06,43.14,94100.0,37.4234,37.5362,37.38,37.4494,94100.0
2013-03-12 10:30:00,43.14,43.2,43.01,43.11,93900.0,37.4494,37.5015,37.3365,37.4234,93900.0
2013-03-12 11:00:00,43.12,43.16,43.0,43.11,254100.0,37.432,37.4668,37.3279,37.4234,254100.0
2013-03-12 11:30:00,43.12,43.35,43.09,43.34,45700.0,37.432,37.6317,37.406,37.623,45700.0
2013-03-12 12:00:00,43.34,43.6,43.31,43.4,161100.0,37.623,37.8487,37.597,37.6751,161100.0
2013-03-12 12:30:00,43.4,43.6,43.35,43.58,68300.0,37.6751,37.8487,37.6317,37.8314,68300.0
2013-03-12 13:00:00,43.59,43.64,43.22,43.4,92100.0,37.84,37.8834,37.5188,37.6751,92100.0
2013-03-12 13:30:00,43.38,43.4,43.22,43.28,76100.0,37.6577,37.6751,37.5188,37.5709,76100.0
2013-03-12 14:00:00,43.27,43.39,43.27,43.37,123700.0,37.5622,37.6664,37.5622,37.6491,123700.0
2013-03-12 14:30:00,43.38,43.41,43.3,43.36,65600.0,37.6577,37.6838,37.5883,37.6404,65600.0
2013-03-12 15:00:00,43.36,43.44,43.29,43.31,169000.0,37.6404,37.7098,37.5796,37.597,169000.0
2013-03-12 15:30:00,43.32,43.4,43.22,43.26,505000.0,37.6057,37.6751,37.5188,37.5536,505000.0
2013-03-13 09:30:00,43.32,43.86,43.32,43.65,175200.0,37.6057,38.0744,37.6057,37.8921,175200.0
2013-03-13 10:00:00,43.67,43.72,43.65,43.7,122100.0,37.9095,37.9529,37.8921,37.9355,122100.0
2013-03-13 10:30:00,43.7,43.8,43.66,43.75,111000.0,37.9355,38.0223,37.9008,37.9789,111000.0
2013-03-13 11:00:00,43.75,44.01,43.75,43.82,135000.0,37.9789,38.2046,37.9789,38.0397,135000.0
2013-03-13 11:30:00,43.83,43.9,43.66,43.75,74600.0,38.0484,38.1091,37.9008,37.9789,74600.0
2013-03-13 12:00:00,43.75,43.8,43.67,43.68,70100.0,37.9789,38.0223,37.9095,37.9182,70100.0
2013-03-13 12:30:00,43.68,43.91,43.68,43.78,101800.0,37.9182,38.1178,37.9182,38.005,101800.0
2013-03-13 13:00:00,43.78,43.81,43.71,43.76,83200.0,38.005,38.031,37.9442,37.9876,83200.0
2013-03-13 13:30:00,43.76,43.86,43.69,43.8,106400.0,37.9876,38.0744,37.9268,38.0223,106400.0
2013-03-13 14:00:00,43.8,43.85,43.64,43.77,72000.0,38.0223,38.0657,37.8834,37.9963,72000.0
2013-03-13 14:30:00,43.76,43.84,43.7,43.83,80800.0,37.9876,38.0571,37.9355,38.0484,80800.0
2013-03-13 15:00:00,43.83,43.89,43.69,43.81,131500.0,38.0484,38.1005,37.9268,38.031,131500.0
2013-03-13 15:30:00,43.8,43.91,43.79,43.88,216800.0,38.0223,38.1178,38.0137,38.0918,216800.0
2013-03-14 09:30:00,43.95,44.15,43.83,44.1,147400.0,38.1526,38.3262,38.0484,38.2828,147400.0
2013-03-14 10:00:00,44.1,44.12,43.88,43.94,98800.0,38.2828,38.3001,38.0918,38.1439,98800.0
2013-03-14 10:30:00,43.94,44.14,43.94,44.14,104100.0,38.1439,38.3175,38.1439,38.3175,104100.0
2013-03-14 11:00:00,44.12,44.15,43.97,44.06,86200.0,38.3001,38.3262,38.1699,38.248,86200.0
2013-03-14 11:30:00,44.05,44.15,44.05,44.15,140300.0,38.2394,38.3262,38.2394,38.3262,140300.0
2013-03-14 12:00:00,44.15,44.26,44.15,44.25,139100.0,38.3262,38.4217,38.3262,38.413,139100.0
2013-03-14 12:30:00,44.25,44.36,44.23,44.34,34300.0,38.413,38.5085,38.3956,38.4911,34300.0
2013-03-14 13:00:00,44.35,44.45,44.34,44.41,188000.0,38.4998,38.5866,38.4911,38.5519,188000.0
2013-03-14 13:30:00,44.43,44.83,44.4,44.74,242700.0,38.5692,38.9165,38.5432,38.8383,242700.0
2013-03-14 14:00:00,44.73,44.83,44.68,44.82,147600.0,38.8297,38.9165,38.7863,38.9078,147600.0
2013-03-14 14:30:00,44.82,44.83,44.68,44.82,123600.0,38.9078,38.9165,38.7863,38.9078,123600.0
2013-03-14 15:00:00,44.81,44.84,44.61,44.62,124500.0,38.8991,38.9252,38.7255,38.7342,124500.0
2013-03-14 15:30:00,44.62,44.73,44.59,44.71,354900.0,38.7342,38.8297,38.7081,38.8123,354900.0
2013-03-15 09:30:00,44.55,44.77,44.48,44.71,344000.0,38.6734,38.8644,38.6126,38.8123,344000.0
2013-03-15 10:00:00,44.71,44.94,44.67,44.89,169800.0,38.8123,39.012,38.7776,38.9686,169800.0
2013-03-15 10:30:00,44.89,44.95,44.84,44.91,129600.0,38.9686,39.0206,38.9252,38.9859,129600.0
2013-03-15 11:00:00,44.92,44.95,44.81,44.92,71100.0,38.9946,39.0206,38.8991,38.9946,71100.0
2013-03-15 11:30:00,44.91,44.98,44.9,44.94,89300.0,38.9859,39.0467,38.9772,39.012,89300.0
2013-03-15 12:00:00,44.93,45.08,44.4,44.97,659400.0,39.0033,39.1335,38.5432,39.038,659400.0
2013-03-15 12:30:00,44.98,45.2,44.95,44.97,207600.0,39.0467,39.2377,39.0206,39.038,207600.0
2013-03-15 13:00:00,44.97,45.0,44.84,44.87,70600.0,39.038,39.064,38.9252,38.9512,70600.0
2013-03-15 13:30:00,44.87,45.0,44.86,44.99,84400.0,38.9512,39.064,38.9425,39.0554,84400.0
2013-03-15 14:00:00,45.0,45.44,44.98,45.35,375000.0,39.064,39.446,39.0467,39.3679,375000.0
2013-03-15 14:30:00,45.35,45.51,45.31,45.35,278500.0,39.3679,39.5068,39.3332,39.3679,278500.0
2013-03-15 15:00:00,45.35,45.49,45.32,45.44,271600.0,39.3679,39.4894,39.3418,39.446,271600.0
2013-03-15 15:30:00,45.43,45.92,45.42,45.81,1083400.0,39.4373,39.8627,39.4286,39.7672,1083400.0
2013-03-18 09:30:00,46.59,47.25,46.54,46.82,757000.0,40.4443,41.0172,40.4009,40.644,757000.0
2013-03-18 10:00:00,46.82,46.99,46.44,46.68,737600.0,40.644,40.7915,40.3141,40.5224,737600.0
2013-03-18 10:30:00,46.66,47.05,46.57,46.83,236700.0,40.5051,40.8436,40.4269,40.6526,236700.0
2013-03-18 11:00:00,46.82,46.99,46.82,46.95,143100.0,40.644,40.7915,40.644,40.7568,143100.0
2013-03-18 11:30:00,46.95,47.0,46.81,46.86,85300.0,40.7568,40.8002,40.6353,40.6787,85300.0
2013-03-18 12:00:00,46.86,47.1,46.85,46.98,196500.0,40.6787,40.887,40.67,40.7829,196500.0
2013-03-18 12:30:00,46.98,47.02,46.93,46.97,61000.0,40.7829,40.8176,40.7395,40.7742,61000.0
2013-03-18 13:00:00,46.96,47.25,46.85,46.85,168500.0,40.7655,41.0172,40.67,40.67,168500.0
2013-03-18 13:30:00,46.86,46.95,46.82,46.85,111500.0,40.6787,40.7568,40.644,40.67,111500.0
2013-03-18 14:00:00,46.85,47.08,46.85,47.0,135100.0,40.67,40.8697,40.67,40.8002,135100.0
2013-03-18 14:30:00,46.99,47.0,46.85,46.93,134900.0,40.7915,40.8002,40.67,40.7395,134900.0
2013-03-18 15:00:00,46.94,47.16,46.93,47.08,204800.0,40.7481,40.9391,40.7395,40.8697,204800.0
2013-03-18 15:30:00,47.07,47.29,46.97,47.1,414100.0,40.861,41.052,40.7742,40.887,414100.0
2013-03-19 09:30:00,47.03,47.35,47.01,47.09,184100.0,40.8263,41.1041,40.8089,40.8784,184100.0
2013-03-19 10:00:00,47.1,47.15,46.63,46.71,271900.0,40.887,40.9304,40.479,40.5485,271900.0
2013-03-19 10:30:00,46.69,47.04,46.55,47.02,193900.0,40.5311,40.8349,40.4096,40.8176,193900.0
2013-03-19 11:00:00,47.03,47.06,46.79,46.8,154600.0,40.8263,40.8523,40.6179,40.6266,154600.0
2013-03-19 11:30:00,46.8,46.87,46.64,46.68,143000.0,40.6266,40.6874,40.4877,40.5224,143000.0
2013-03-19 12:00:00,46.69,46.8,46.61,46.72,95100.0,40.5311,40.6266,40.4617,40.5572,95100.0
2013-03-19 12:30:00,46.7,46.84,46.62,46.66,84200.0,40.5398,40.6613,40.4704,40.5051,84200.0
2013-03-19 13:00:00,46.66,46.68,46.55,46.59,100800.0,40.5051,40.5224,40.4096,40.4443,100800.0
2013-03-19 13:30:00,46.57,46.96,46.55,46.95,165900.0,40.4269,40.7655,40.4096,40.7568,165900.0
2013-03-19 14:00:00,46.94,46.99,46.84,46.95,105800.0,40.7481,40.7915,40.6613,40.7568,105800.0
2013-03-19 14:30:00,46.95,47.09,46.85,46.87,174000.0,40.7568,40.8784,40.67,40.6874,174000.0
2013-03-19 15:00:00,46.87,47.01,46.8,46.92,137400.0,40.6874,40.8089,40.6266,40.7308,137400.0
2013-03-19 15:30:00,46.92,47.2,46.88,47.2,413600.0,40.7308,40.9738,40.6961,40.9738,413600.0
2013-03-20 09:30:00,47.43,47.82,47.2,47.35,351000.0,41.1735,41.5121,40.9738,41.1041,351000.0
2013-03-20 10:00:00,47.35,47.66,47.35,47.47,142300.0,41.1041,41.3732,41.1041,41.2082,142300.0
2013-03-20 10:30:00,47.47,47.52,47.22,47.23,115300.0,41.2082,41.2516,40.9912,40.9999,115300.0
2013-03-20 11:00:00,47.23,47.24,46.95,47.05,134100.0,40.9999,41.0086,40.7568,40.8436,134100.0
2013-03-20 11:30:00,47.05,47.11,47.04,47.1,62400.0,40.8436,40.8957,40.8349,40.887,62400.0
2013-03-20 12:00:00,47.1,47.11,47.04,47.07,91900.0,40.887,40.8957,40.8349,40.861,91900.0
2013-03-20 12:30:00,47.08,47.11,47.04,47.06,45400.0,40.8697,40.8957,40.8349,40.8523,45400.0
2013-03-20 13:00:00,47.06,47.08,46.98,46.98,77400.0,40.8523,40.8697,40.7829,40.7829,77400.0
2013-03-20 13:30:00,46.98,47.05,46.89,46.94,95300.0,40.7829,40.8436,40.7047,40.7481,95300.0
2013-03-20 14:00:00,46.95,47.09,46.9,47.03,118700.0,40.7568,40.8784,40.7134,40.8263,118700.0
2013-03-20 14:30:00,47.01,47.06,46.87,46.89,73000.0,40.8089,40.8523,40.6874,40.7047,73000.0
2013-03-20 15:00:00,46.9,46.96,46.88,46.89,89600.0,40.7134,40.7655,40.6961,40.7047,89600.0
2013-03-20 15:30:00,46.88,46.96,46.82,46.88,283000.0,40.6961,40.7655,40.644,40.6961,283000.0
2013-03-21 09:30:00,46.97,46.98,46.58,46.95,104800.0,40.7742,40.7829,40.4356,40.7568,104800.0
2013-03-21 10:00:00,46.95,47.1,46.75,47.1,104100.0,40.7568,40.887,40.5832,40.887,104100.0
2013-03-21 10:30:00,47.11,47.27,46.91,46.91,79400.0,40.8957,41.0346,40.7221,40.7221,79400.0
2013-03-21 11:00:00,46.93,47.17,46.85,47.1,141800.0,40.7395,40.9478,40.67,40.887,141800.0
2013-03-21 11:30:00,47.08,47.09,46.9,46.95,46800.0,40.8697,40.8784,40.7134,40.7568,46800.0
2013-03-21 12:00:00,46.94,46.95,46.75,46.78,40300.0,40.7481,40.7568,40.5832,40.6092,40300.0
2013-03-21 12:30:00,46.8,46.87,46.67,46.79,68300.0,40.6266,40.6874,40.5138,40.6179,68300.0
2013-03-21 13:00:00,46.79,46.81,46.74,46.75,47600.0,40.6179,40.6353,40.5745,40.5832,47600.0
2013-03-21 13:30:00,46.75,46.87,46.68,46.82,100000.0,40.5832,40.6874,40.5224,40.644,100000.0
2013-03-21 14:00:00,46.82,46.82,46.57,46.71,187700.0,40.644,40.644,40.4269,40.5485,187700.0
2013-03-21 14:30:00,46.71,46.77,46.63,46.75,52900.0,40.5485,40.6006,40.479,40.5832,52900.0
2013-03-21 15:00:00,46.73,46.78,46.52,46.52,103600.0,40.5658,40.6092,40.3835,40.3835,103600.0
2013-03-21 15:30:00,46.53,46.56,46.26,46.27,335900.0,40.3922,40.4183,40.1578,40.1665,335900.0
2013-03-22 09:30:00,46.22,46.42,46.15,46.23,149300.0,40.1231,40.2967,40.0623,40.1318,149300.0
2013-03-22 10:00:00,46.23,46.98,46.22,46.94,291100.0,40.1318,40.7829,40.1231,40.7481,291100.0
2013-03-22 10:30:00,46.92,47.09,46.26,47.02,102700.0,40.7308,40.8784,40.1578,40.8176,102700.0
2013-03-22 11:00:00,47.01,47.05,46.9,47.02,38900.0,40.8089,40.8436,40.7134,40.8176,38900.0
2013-03-22 11:30:00,47.01,47.01,46.91,46.91,42700.0,40.8089,40.8089,40.7221,40.7221,42700.0
2013-03-22 12:00:00,46.91,46.94,46.55,46.59,57700.0,40.7221,40.7481,40.4096,40.4443,57700.0
2013-03-22 12:30:00,46.6,46.66,46.53,46.61,47500.0,40.453,40.5051,40.3922,40.4617,47500.0
2013-03-22 13:00:00,46.62,46.74,46.61,46.73,37900.0,40.4704,40.5745,40.4617,40.5658,37900.0
2013-03-22 13:30:00,46.74,46.77,46.61,46.68,45600.0,40.5745,40.6006,40.4617,40.5224,45600.0
2013-03-22 14:00:00,46.67,46.68,46.55,46.57,25700.0,40.5138,40.5224,40.4096,40.4269,25700.0
2013-03-22 14:30:00,46.58,46.63,46.5,46.56,49700.0,40.4356,40.479,40.3662,40.4183,49700.0
2013-03-22 15:00:00,46.56,46.71,46.5,46.5,88800.0,40.4183,40.5485,40.3662,40.3662,88800.0
2013-03-22 15:30:00,46.5,46.59,46.43,46.58,277000.0,40.3662,40.4443,40.3054,40.4356,277000.0
2013-03-25 09:30:00,46.69,46.85,46.68,46.78,70500.0,40.5311,40.67,40.5224,40.6092,70500.0
2013-03-25 10:00:00,46.77,46.78,46.51,46.52,64900.0,40.6006,40.6092,40.3749,40.3835,64900.0
2013-03-25 10:30:00,46.53,46.56,46.25,46.38,65500.0,40.3922,40.4183,40.1492,40.262,65500.0
2013-03-25 11:00:00,46.39,46.39,46.17,46.28,64600.0,40.2707,40.2707,40.0797,40.1752,64600.0
2013-03-25 11:30:00,46.28,46.45,46.28,46.38,23400.0,40.1752,40.3228,40.1752,40.262,23400.0
2013-03-25 12:00:00,46.38,46.39,46.2,46.33,65000.0,40.262,40.2707,40.1058,40.2186,65000.0
2013-03-25 12:30:00,46.31,46.31,46.13,46.15,54100.0,40.2012,40.2012,40.045,40.0623,54100.0
2013-03-25 13:00:00,46.15,46.74,46.12,46.58,252200.0,40.0623,40.5745,40.0363,40.4356,252200.0
2013-03-25 13:30:00,46.58,46.72,46.53,46.63,141300.0,40.4356,40.5572,40.3922,40.479,141300.0
2013-03-25 14:00:00,46.62,46.71,46.56,46.66,63600.0,40.4704,40.5485,40.4183,40.5051,63600.0
2013-03-25 14:30:00,46.66,46.7,46.6,46.68,99400.0,40.5051,40.5398,40.453,40.5224,99400.0
2013-03-25 15:00:00,46.68,46.72,46.62,46.68,100300.0,40.5224,40.5572,40.4704,40.5224,100300.0
2013-03-25 15:30:00,46.67,46.88,46.66,46.8,204600.0,40.5138,40.6961,40.5051,40.6266,204600.0
2013-03-26 09:30:00,47.01,47.06,46.85,47.0,48600.0,40.8089,40.8523,40.67,40.8002,48600.0
2013-03-26 10:00:00,46.97,47.14,46.89,47.13,137900.0,40.7742,40.9218,40.7047,40.9131,137900.0
2013-03-26 10:30:00,47.14,47.22,47.0,47.09,75600.0,40.9218,40.9912,40.8002,40.8784,75600.0
2013-03-26 11:00:00,47.08,47.16,47.07,47.14,50700.0,40.8697,40.9391,40.861,40.9218,50700.0
2013-03-26 11:30:00,47.14,47.45,47.08,47.31,151500.0,40.9218,41.1909,40.8697,41.0693,151500.0
2013-03-26 12:00:00,47.3,47.33,47.19,47.33,50500.0,41.0607,41.0867,40.9652,41.0867,50500.0
2013-03-26 12:30:00,47.33,47.33,47.24,47.29,31600.0,41.0867,41.0867,41.0086,41.052,31600.0
2013-03-26 13:00:00,47.29,47.41,47.27,47.34,53600.0,41.052,41.1561,41.0346,41.0954,53600.0
2013-03-26 13:30:00,47.34,47.4,47.25,47.38,65100.0,41.0954,41.1475,41.0172,41.1301,65100.0
2013-03-26 14:00:00,47.38,47.46,47.37,47.38,58400.0,41.1301,41.1995,41.1214,41.1301,58400.0
2013-03-26 14:30:00,47.38,47.43,47.28,47.38,70500.0,41.1301,41.1735,41.0433,41.1301,70500.0
2013-03-26 15:00:00,47.37,47.46,47.37,47.45,117500.0,41.1214,41.1995,41.1214,41.1909,117500.0
2013-03-26 15:30:00,47.44,47.58,47.4,47.53,270900.0,41.1822,41.3037,41.1475,41.2603,270900.0
2013-03-27 09:30:00,47.17,47.27,46.88,47.14,97400.0,40.9478,41.0346,40.6961,40.9218,97400.0
2013-03-27 10:00:00,47.16,47.31,47.01,47.29,62200.0,40.9391,41.0693,40.8089,41.052,62200.0
2013-03-27 10:30:00,47.27,47.29,47.12,47.12,65600.0,41.0346,41.052,40.9044,40.9044,65600.0
2013-03-27 11:00:00,47.13,47.17,47.02,47.07,32800.0,40.9131,40.9478,40.8176,40.861,32800.0
2013-03-27 11:30:00,47.07,47.2,47.05,47.12,20900.0,40.861,40.9738,40.8436,40.9044,20900.0
2013-03-27 12:00:00,47.14,47.15,47.07,47.11,27800.0,40.9218,40.9304,40.861,40.8957,27800.0
2013-03-27 12:30:00,47.13,47.21,47.1,47.2,33900.0,40.9131,40.9825,40.887,40.9738,33900.0
2013-03-27 13:00:00,47.18,47.19,47.09,47.16,33100.0,40.9565,40.9652,40.8784,40.9391,33100.0
2013-03-27 13:30:00,47.14,47.23,47.1,47.22,41900.0,40.9218,40.9999,40.887,40.9912,41900.0
2013-03-27 14:00:00,47.22,47.42,47.18,47.41,84300.0,40.9912,41.1648,40.9565,41.1561,84300.0
2013-03-27 14:30:00,47.42,47.43,47.31,47.36,55400.0,41.1648,41.1735,41.0693,41.1127,55400.0
2013-03-27 15:00:00,47.36,47.48,47.34,47.45,50600.0,41.1127,41.2169,41.0954,41.1909,50600.0
2013-03-27 15:30:00,47.45,47.48,47.36,47.42,140200.0,41.1909,41.2169,41.1127,41.1648,140200.0
2013-03-28 09:30:00,47.54,47.67,47.41,47.42,66200.0,41.269,41.3818,41.1561,41.1648,66200.0
2013-03-28 10:00:00,47.42,47.46,47.34,47.39,58000.0,41.1648,41.1995,41.0954,41.1388,58000.0
2013-03-28 10:30:00,47.4,47.45,47.35,47.35,45800.0,41.1475,41.1909,41.1041,41.1041,45800.0
2013-03-28 11:00:00,47.36,47.43,47.31,47.41,49700.0,41.1127,41.1735,41.0693,41.1561,49700.0
2013-03-28 11:30:00,47.42,47.45,47.35,47.38,38700.0,41.1648,41.1909,41.1041,41.1301,38700.0
2013-03-28 12:00:00,47.38,47.38,47.12,47.14,54400.0,41.1301,41.1301,40.9044,40.9218,54400.0
2013-03-28 12:30:00,47.14,47.45,47.13,47.4,87600.0,40.9218,41.1909,40.9131,41.1475,87600.0
2013-03-28 13:00:00,47.39,47.39,47.26,47.31,41300.0,41.1388,41.1388,41.0259,41.0693,41300.0
2013-03-28 13:30:00,47.32,47.36,47.3,47.31,35000.0,41.078,41.1127,41.0607,41.0693,35000.0
2013-03-28 14:00:00,47.32,47.41,47.32,47.4,46200.0,41.078,41.1561,41.078,41.1475,46200.0
2013-03-28 14:30:00,47.39,47.4,47.37,47.4,42100.0,41.1388,41.1475,41.1214,41.1475,42100.0
2013-03-28 15:00:00,47.38,47.45,47.36,47.43,142500.0,41.1301,41.1909,41.1127,41.1735,142500.0
2013-03-28 15:30:00,47.44,47.67,47.44,47.66,517100.0,41.1822,41.3818,41.1822,41.3732,517100.0
2013-04-01 09:30:00,47.66,47.68,47.37,47.49,68300.0,41.3732,41.3905,41.1214,41.2256,68300.0
2013-04-01 10:00:00,47.49,47.55,47.32,47.48,69100.0,41.2256,41.2777,41.078,41.2169,69100.0
2013-04-01 10:30:00,47.48,47.49,47.1,47.14,104400.0,41.2169,41.2256,40.887,40.9218,104400.0
2013-04-01 11:00:00,47.15,47.19,46.94,47.07,88300.0,40.9304,40.9652,40.7481,40.861,88300.0
2013-04-01 11:30:00,47.07,47.36,47.05,47.34,50000.0,40.861,41.1127,40.8436,41.0954,50000.0
2013-04-01 12:00:00,47.34,47.34,47.12,47.16,20300.0,41.0954,41.0954,40.9044,40.9391,20300.0
2013-04-01 12:30:00,47.16,47.43,47.15,47.3,112200.0,40.9391,41.1735,40.9304,41.0607,112200.0
2013-04-01 13:00:00,47.3,47.39,47.21,47.29,37900.0,41.0607,41.1388,40.9825,41.052,37900.0
2013-04-01 13:30:00,47.29,47.32,47.2,47.3,34200.0,41.052,41.078,40.9738,41.0607,34200.0
2013-04-01 14:00:00,47.32,47.38,47.18,47.19,51200.0,41.078,41.1301,40.9565,40.9652,51200.0
2013-04-01 14:30:00,47.19,47.21,47.1,47.18,33500.0,40.9652,40.9825,40.887,40.9565,33500.0
2013-04-01 15:00:00,47.18,47.22,47.14,47.15,70900.0,40.9565,40.9912,40.9218,40.9304,70900.0
2013-04-01 15:30:00,47.14,47.3,47.11,47.29,166400.0,40.9218,41.0607,40.8957,41.052,166400.0
2013-04-02 09:30:00,47.48,47.59,47.34,47.51,44100.0,41.2169,41.3124,41.0954,41.243,44100.0
2013-04-02 10:00:00,47.53,47.58,47.39,47.4,122200.0,41.2603,41.3037,41.1388,41.1475,122200.0
2013-04-02 10:30:00,47.38,47.99,47.33,47.73,239900.0,41.1301,41.6596,41.0867,41.4339,239900.0
2013-04-02 11:00:00,47.75,47.87,47.71,47.85,72600.0,41.4513,41.5555,41.4166,41.5381,72600.0
2013-04-02 11:30:00,47.83,47.86,47.8,47.82,38300.0,41.5207,41.5468,41.4947,41.5121,38300.0
2013-04-02 12:00:00,47.82,48.24,47.82,48.06,202400.0,41.5121,41.8767,41.5121,41.7204,202400.0
2013-04-02 12:30:00,48.05,48.2,47.95,48.2,123200.0,41.7117,41.8419,41.6249,41.8419,123200.0
2013-04-02 13:00:00,48.21,48.23,48.12,48.14,134200.0,41.8506,41.868,41.7725,41.7898,134200.0
2013-04-02 13:30:00,48.14,48.38,48.14,48.37,155700.0,41.7898,41.9982,41.7898,41.9895,155700.0
2013-04-02 14:00:00,48.38,48.79,48.37,48.58,261500.0,41.9982,42.3541,41.9895,42.1718,261500.0
2013-04-02 14:30:00,48.6,49.22,48.58,49.09,552200.0,42.1892,42.7274,42.1718,42.6145,552200.0
2013-04-02 15:00:00,49.08,49.11,48.94,48.98,177500.0,42.6059,42.6319,42.4843,42.519,177500.0
2013-04-02 15:30:00,48.98,48.99,48.67,48.8,499100.0,42.519,42.5277,42.2499,42.3628,499100.0
2013-04-03 09:30:00,48.91,48.91,48.2,48.32,163200.0,42.4583,42.4583,41.8419,41.9461,163200.0
2013-04-03 10:00:00,48.32,48.33,48.12,48.24,209300.0,41.9461,41.9548,41.7725,41.8767,209300.0
2013-04-03 10:30:00,48.25,48.33,48.09,48.2,195900.0,41.8853,41.9548,41.7464,41.8419,195900.0
2013-04-03 11:00:00,48.2,48.45,48.12,48.19,212700.0,41.8419,42.059,41.7725,41.8333,212700.0
2013-04-03 11:30:00,48.18,48.3,48.17,48.29,160800.0,41.8246,41.9287,41.8159,41.9201,160800.0
2013-04-03 12:00:00,48.29,48.39,48.27,48.35,113100.0,41.9201,42.0069,41.9027,41.9721,113100.0
2013-04-03 12:30:00,48.36,48.46,48.35,48.44,132700.0,41.9808,42.0676,41.9721,42.0503,132700.0
2013-04-03 13:00:00,48.44,48.74,48.44,48.46,218800.0,42.0503,42.3107,42.0503,42.0676,218800.0
2013-04-03 13:30:00,48.46,48.46,48.17,48.28,188000.0,42.0676,42.0676,41.8159,41.9114,188000.0
2013-04-03 14:00:00,48.27,48.46,48.24,48.44,311500.0,41.9027,42.0676,41.8767,42.0503,311500.0
2013-04-03 14:30:00,48.43,48.43,48.34,48.37,204000.0,42.0416,42.0416,41.9635,41.9895,204000.0
2013-04-03 15:00:00,48.36,48.42,48.31,48.41,318800.0,41.9808,42.0329,41.9374,42.0242,318800.0
2013-04-03 15:30:00,48.41,48.59,48.35,48.36,682300.0,42.0242,42.1805,41.9721,41.9808,682300.0
2013-04-04 09:30:00,48.21,48.28,47.78,48.19,122100.0,41.8506,41.9114,41.4773,41.8333,122100.0
2013-04-04 10:00:00,48.18,48.2,47.96,48.01,138200.0,41.8246,41.8419,41.6336,41.677,138200.0
2013-04-04 10:30:00,48.0,48.08,47.88,48.01,111100.0,41.6683,41.7378,41.5641,41.677,111100.0
2013-04-04 11:00:00,48.0,48.27,47.96,48.15,95200.0,41.6683,41.9027,41.6336,41.7985,95200.0
2013-04-04 11:30:00,48.14,48.88,48.09,48.48,750100.0,41.7898,42.4322,41.7464,42.085,750100.0
2013-04-04 12:00:00,48.48,48.54,48.33,48.36,106400.0,42.085,42.1371,41.9548,41.9808,106400.0
2013-04-04 12:30:00,48.35,48.48,48.23,48.25,81000.0,41.9721,42.085,41.868,41.8853,81000.0
2013-04-04 13:00:00,48.25,48.28,48.13,48.17,105700.0,41.8853,41.9114,41.7812,41.8159,105700.0
2013-04-04 13:30:00,48.16,48.24,48.09,48.2,102700.0,41.8072,41.8767,41.7464,41.8419,102700.0
2013-04-04 14:00:00,48.19,48.32,48.18,48.31,91800.0,41.8333,41.9461,41.8246,41.9374,91800.0
2013-04-04 14:30:00,48.31,48.35,48.3,48.3,82300.0,41.9374,41.9721,41.9287,41.9287,82300.0
2013-04-04 15:00:00,48.3,48.31,48.14,48.15,416600.0,41.9287,41.9374,41.7898,41.7985,416600.0
2013-04-04 15:30:00,48.16,48.27,48.15,48.22,392000.0,41.8072,41.9027,41.7985,41.8593,392000.0
2013-04-05 09:30:00,47.55,48.05,47.51,47.89,257000.0,41.2777,41.7117,41.243,41.5728,257000.0
2013-04-05 10:00:00,47.89,48.0,47.87,47.94,238900.0,41.5728,41.6683,41.5555,41.6162,238900.0
2013-04-05 10:30:00,47.95,47.97,47.9,47.95,176800.0,41.6249,41.6423,41.5815,41.6249,176800.0
2013-04-05 11:00:00,47.96,48.0,47.94,48.0,185200.0,41.6336,41.6683,41.6162,41.6683,185200.0
2013-04-05 11:30:00,48.0,48.03,47.83,47.88,251300.0,41.6683,41.6944,41.5207,41.5641,251300.0
2013-04-05 12:00:00,47.88,47.97,47.64,47.65,383100.0,41.5641,41.6423,41.3558,41.3645,383100.0
2013-04-05 12:30:00,47.65,47.86,47.65,47.8,138700.0,41.3645,41.5468,41.3645,41.4947,138700.0
2013-04-05 13:00:00,47.8,47.9,47.8,47.9,96800.0,41.4947,41.5815,41.4947,41.5815,96800.0
2013-04-05 13:30:00,47.89,47.94,47.77,47.79,129100.0,41.5728,41.6162,41.4687,41.486,129100.0
2013-04-05 14:00:00,47.79,47.85,47.78,47.78,198000.0,41.486,41.5381,41.4773,41.4773,198000.0
2013-04-05 14:30:00,47.78,47.87,47.77,47.82,135400.0,41.4773,41.5555,41.4687,41.5121,135400.0
2013-04-05 15:00:00,47.82,47.83,47.68,47.7,171900.0,41.5121,41.5207,41.3905,41.4079,171900.0
2013-04-05 15:30:00,47.71,47.88,47.69,47.85,257800.0,41.4166,41.5641,41.3992,41.5381,257800.0
2013-04-08 09:30:00,49.06,49.23,48.21,48.75,673100.0,42.5885,42.7361,41.8506,42.3194,673100.0
2013-04-08 10:00:00,48.77,48.82,48.44,48.5,270500.0,42.3367,42.3801,42.0503,42.1024,270500.0
2013-04-08 10:30:00,48.54,48.9,48.5,48.83,251800.0,42.1371,42.4496,42.1024,42.3888,251800.0
2013-04-08 11:00:00,48.81,48.81,48.52,48.56,152600.0,42.3715,42.3715,42.1197,42.1544,152600.0
2013-04-08 11:30:00,48.55,48.65,48.46,48.64,102700.0,42.1458,42.2326,42.0676,42.2239,102700.0
2013-04-08 12:00:00,48.64,48.67,48.4,48.52,127900.0,42.2239,42.2499,42.0156,42.1197,127900.0
2013-04-08 12:30:00,48.51,48.62,48.49,48.52,151300.0,42.111,42.2065,42.0937,42.1197,151300.0
2013-04-08 13:00:00,48.54,48.67,48.53,48.61,114200.0,42.1371,42.2499,42.1284,42.1978,114200.0
2013-04-08 13:30:00,48.6,48.67,48.55,48.55,139700.0,42.1892,42.2499,42.1458,42.1458,139700.0
2013-04-08 14:00:00,48.56,48.57,48.35,48.35,143200.0,42.1544,42.1631,41.9721,41.9721,143200.0
2013-04-08 14:30:00,48.35,48.45,48.2,48.35,137600.0,41.9721,42.059,41.8419,41.9721,137600.0
2013-04-08 15:00:00,48.35,48.6,48.34,48.5,125500.0,41.9721,42.1892,41.9635,42.1024,125500.0
2013-04-08 15:30:00,48.49,48.58,48.41,48.56,309600.0,42.0937,42.1718,42.0242,42.1544,309600.0
2013-04-09 09:30:00,48.59,48.59,48.38,48.45,73800.0,42.1805,42.1805,41.9982,42.059,73800.0
2013-04-09 10:00:00,48.48,48.61,48.39,48.59,47400.0,42.085,42.1978,42.0069,42.1805,47400.0
2013-04-09 10:30:00,48.59,48.59,48.39,48.43,245400.0,42.1805,42.1805,42.0069,42.0416,245400.0
2013-04-09 11:00:00,48.42,48.51,48.25,48.45,447100.0,42.0329,42.111,41.8853,42.059,447100.0
2013-04-09 11:30:00,48.45,48.6,48.44,48.52,93700.0,42.059,42.1892,42.0503,42.1197,93700.0
2013-04-09 12:00:00,48.52,48.67,48.45,48.57,67100.0,42.1197,42.2499,42.059,42.1631,67100.0
2013-04-09 12:30:00,48.57,48.88,48.57,48.69,161800.0,42.1631,42.4322,42.1631,42.2673,161800.0
2013-04-09 13:00:00,48.71,48.87,48.59,48.8,60200.0,42.2847,42.4236,42.1805,42.3628,60200.0
2013-04-09 13:30:00,48.79,48.84,48.56,48.59,403200.0,42.3541,42.3975,42.1544,42.1805,403200.0
2013-04-09 14:00:00,48.58,48.63,48.52,48.63,100900.0,42.1718,42.2152,42.1197,42.2152,100900.0
2013-04-09 14:30:00,48.63,48.75,48.46,48.5,116600.0,42.2152,42.3194,42.0676,42.1024,116600.0
2013-04-09 15:00:00,48.5,48.57,48.47,48.5,171100.0,42.1024,42.1631,42.0763,42.1024,171100.0
2013-04-09 15:30:00,48.5,48.64,48.42,48.63,516600.0,42.1024,42.2239,42.0329,42.2152,516600.0
2013-04-10 09:30:00,48.5,49.12,48.5,49.07,671500.0,42.1024,42.6406,42.1024,42.5972,671500.0
2013-04-10 10:00:00,49.08,49.08,48.7,48.79,278300.0,42.6059,42.6059,42.276,42.3541,278300.0
2013-04-10 10:30:00,48.79,48.79,48.2,48.38,214000.0,42.3541,42.3541,41.8419,41.9982,214000.0
2013-04-10 11:00:00,48.38,48.95,48.38,48.8,255300.0,41.9982,42.493,41.9982,42.3628,255300.0
2013-04-10 11:30:00,48.83,49.15,48.79,49.0,437400.0,42.3888,42.6666,42.3541,42.5364,437400.0
2013-04-10 12:00:00,48.99,49.0,48.83,48.9,136100.0,42.5277,42.5364,42.3888,42.4496,136100.0
2013-04-10 12:30:00,48.9,48.91,48.45,48.59,131200.0,42.4496,42.4583,42.059,42.1805,131200.0
2013-04-10 13:00:00,48.58,48.6,48.39,48.42,75200.0,42.1718,42.1892,42.0069,42.0329,75200.0
2013-04-10 13:30:00,48.41,48.66,48.29,48.65,142400.0,42.0242,42.2413,41.9201,42.2326,142400.0
2013-04-10 14:00:00,48.66,48.85,48.65,48.74,312900.0,42.2413,42.4062,42.2326,42.3107,312900.0
2013-04-10 14:30:00,48.73,48.85,48.7,48.76,420600.0,42.302,42.4062,42.276,42.3281,420600.0
2013-04-10 15:00:00,48.77,48.85,48.64,48.8,294200.0,42.3367,42.4062,42.2239,42.3628,294200.0
2013-04-10 15:30:00,48.8,48.85,48.74,48.76,734800.0,42.3628,42.4062,42.3107,42.3281,734800.0
2013-04-11 09:30:00,48.05,49.04,48.03,48.87,423200.0,41.7117,42.5711,41.6944,42.4236,423200.0
2013-04-11 10:00:00,48.91,48.99,48.7,48.96,479600.0,42.4583,42.5277,42.276,42.5017,479600.0
2013-04-11 10:30:00,48.95,48.98,48.81,48.93,145200.0,42.493,42.519,42.3715,42.4756,145200.0
2013-04-11 11:00:00,48.93,48.98,48.82,48.96,147600.0,42.4756,42.519,42.3801,42.5017,147600.0
2013-04-11 11:30:00,48.97,48.98,48.87,48.93,137800.0,42.5104,42.519,42.4236,42.4756,137800.0
2013-04-11 12:00:00,48.93,49.19,48.91,49.16,312800.0,42.4756,42.7013,42.4583,42.6753,312800.0
2013-04-11 12:30:00,49.16,49.2,49.08,49.17,134600.0,42.6753,42.71,42.6059,42.684,134600.0
2013-04-11 13:00:00,49.16,49.22,49.0,49.04,95100.0,42.6753,42.7274,42.5364,42.5711,95100.0
2013-04-11 13:30:00,49.04,49.54,49.02,49.25,231300.0,42.5711,43.0052,42.5538,42.7534,231300.0
2013-04-11 14:00:00,49.25,49.3,49.19,49.3,128900.0,42.7534,42.7968,42.7013,42.7968,128900.0
2013-04-11 14:30:00,49.3,49.5,49.3,49.44,146300.0,42.7968,42.9704,42.7968,42.9184,146300.0
2013-04-11 15:00:00,49.45,49.45,49.32,49.35,299400.0,42.927,42.927,42.8142,42.8402,299400.0
2013-04-11 15:30:00,49.36,49.5,49.36,49.39,371800.0,42.8489,42.9704,42.8489,42.875,371800.0
2013-04-12 09:30:00,48.98,49.54,48.92,49.31,244600.0,42.519,43.0052,42.467,42.8055,244600.0
2013-04-12 10:00:00,49.35,49.41,49.2,49.26,126500.0,42.8402,42.8923,42.71,42.7621,126500.0
2013-04-12 10:30:00,49.27,49.27,48.91,49.12,133600.0,42.7708,42.7708,42.4583,42.6406,133600.0
2013-04-12 11:00:00,49.12,49.45,49.04,49.29,118800.0,42.6406,42.927,42.5711,42.7882,118800.0
2013-04-12 11:30:00,49.31,49.44,49.24,49.27,97300.0,42.8055,42.9184,42.7447,42.7708,97300.0
2013-04-12 12:00:00,49.28,49.33,49.09,49.13,88200.0,42.7795,42.8229,42.6145,42.6493,88200.0
2013-04-12 12:30:00,49.13,49.16,49.04,49.05,67600.0,42.6493,42.6753,42.5711,42.5798,67600.0
2013-04-12 13:00:00,49.05,49.12,49.03,49.09,41800.0,42.5798,42.6406,42.5624,42.6145,41800.0
2013-04-12 13:30:00,49.09,49.15,48.98,48.99,79200.0,42.6145,42.6666,42.519,42.5277,79200.0
2013-04-12 14:00:00,49.0,49.23,49.0,49.01,190300.0,42.5364,42.7361,42.5364,42.5451,190300.0
2013-04-12 14:30:00,48.98,49.02,48.77,49.0,167700.0,42.519,42.5538,42.3367,42.5364,167700.0
2013-04-12 15:00:00,49.02,49.22,49.0,49.01,177800.0,42.5538,42.7274,42.5364,42.5451,177800.0
2013-04-12 15:30:00,49.01,49.2,48.94,49.2,323800.0,42.5451,42.71,42.4843,42.71,323800.0
2013-04-15 09:30:00,48.82,49.05,48.74,48.9,125500.0,42.3801,42.5798,42.3107,42.4496,125500.0
2013-04-15 10:00:00,48.89,49.02,48.8,48.81,222500.0,42.4409,42.5538,42.3628,42.3715,222500.0
2013-04-15 10:30:00,48.83,49.05,48.77,48.92,135500.0,42.3888,42.5798,42.3367,42.467,135500.0
2013-04-15 11:00:00,48.92,48.94,48.55,48.57,115800.0,42.467,42.4843,42.1458,42.1631,115800.0
2013-04-15 11:30:00,48.57,48.66,48.5,48.54,137000.0,42.1631,42.2413,42.1024,42.1371,137000.0
2013-04-15 12:00:00,48.56,48.56,48.19,48.23,158700.0,42.1544,42.1544,41.8333,41.868,158700.0
2013-04-15 12:30:00,48.23,48.28,48.05,48.18,107700.0,41.868,41.9114,41.7117,41.8246,107700.0
2013-04-15 13:00:00,48.19,48.39,48.13,48.26,142600.0,41.8333,42.0069,41.7812,41.894,142600.0
2013-04-15 13:30:00,48.26,48.47,48.24,48.47,68300.0,41.894,42.0763,41.8767,42.0763,68300.0
2013-04-15 14:00:00,48.48,48.48,48.31,48.41,156100.0,42.085,42.085,41.9374,42.0242,156100.0
2013-04-15 14:30:00,48.43,48.6,48.38,48.48,174800.0,42.0416,42.1892,41.9982,42.085,174800.0
2013-04-15 15:00:00,48.46,48.53,47.98,48.29,402900.0,42.0676,42.1284,41.651,41.9201,402900.0
2013-04-15 15:30:00,48.27,48.46,48.15,48.18,450700.0,41.9027,42.0676,41.7985,41.8246,450700.0
2013-04-16 09:30:00,48.57,48.91,48.37,48.72,227900.0,42.1631,42.4583,41.9895,42.2933,227900.0
2013-04-16 10:00:00,48.71,48.74,48.2,48.2,173600.0,42.2847,42.3107,41.8419,41.8419,173600.0
2013-04-16 10:30:00,48.2,48.47,48.12,48.39,174600.0,41.8419,42.0763,41.7725,42.0069,174600.0
2013-04-16 11:00:00,48.39,48.4,48.15,48.29,84400.0,42.0069,42.0156,41.7985,41.9201,84400.0
2013-04-16 11:30:00,48.29,48.47,48.28,48.42,135600.0,41.9201,42.0763,41.9114,42.0329,135600.0
2013-04-16 12:00:00,48.42,48.54,48.42,48.51,87900.0,42.0329,42.1371,42.0329,42.111,87900.0
2013-04-16 12:30:00,48.5,48.54,48.41,48.44,114000.0,42.1024,42.1371,42.0242,42.0503,114000.0
2013-04-16 13:00:00,48.43,48.45,48.4,48.43,100800.0,42.0416,42.059,42.0156,42.0416,100800.0
2013-04-16 13:30:00,48.43,48.45,48.32,48.32,151800.0,42.0416,42.059,41.9461,41.9461,151800.0
2013-04-16 14:00:00,48.31,48.31,48.08,48.19,193600.0,41.9374,41.9374,41.7378,41.8333,193600.0
2013-04-16 14:30:00,48.19,48.19,47.71,47.8,305700.0,41.8333,41.8333,41.4166,41.4947,305700.0
2013-04-16 15:00:00,47.81,48.19,47.81,48.16,296900.0,41.5034,41.8333,41.5034,41.8072,296900.0
2013-04-16 15:30:00,48.15,48.24,48.09,48.1,558000.0,41.7985,41.8767,41.7464,41.7551,558000.0
2013-04-17 09:30:00,47.83,47.96,47.5,47.84,229800.0,41.5207,41.6336,41.2343,41.5294,229800.0
2013-04-17 10:00:00,47.85,47.86,47.69,47.76,103400.0,41.5381,41.5468,41.3992,41.46,103400.0
2013-04-17 10:30:00,47.77,47.77,47.15,47.17,174800.0,41.4687,41.4687,40.9304,40.9478,174800.0
2013-04-17 11:00:00,47.2,47.37,47.04,47.35,311100.0,40.9738,41.1214,40.8349,41.1041,311100.0
2013-04-17 11:30:00,47.35,47.45,47.19,47.4,159600.0,41.1041,41.1909,40.9652,41.1475,159600.0
2013-04-17 12:00:00,47.4,47.49,47.04,47.05,185200.0,41.1475,41.2256,40.8349,40.8436,185200.0
2013-04-17 12:30:00,47.05,47.15,46.83,46.97,189200.0,40.8436,40.9304,40.6526,40.7742,189200.0
2013-04-17 13:00:00,46.97,47.02,46.86,46.89,175900.0,40.7742,40.8176,40.6787,40.7047,175900.0
2013-04-17 13:30:00,46.91,47.31,46.91,47.22,180900.0,40.7221,41.0693,40.7221,40.9912,180900.0
2013-04-17 14:00:00,47.23,47.41,47.2,47.29,143900.0,40.9999,41.1561,40.9738,41.052,143900.0
2013-04-17 14:30:00,47.28,47.32,47.08,47.28,201100.0,41.0433,41.078,40.8697,41.0433,201100.0
2013-04-17 15:00:00,47.27,47.52,47.26,47.48,184500.0,41.0346,41.2516,41.0259,41.2169,184500.0
2013-04-17 15:30:00,47.48,47.5,47.34,47.39,609000.0,41.2169,41.2343,41.0954,41.1388,609000.0
2013-04-18 09:30:00,47.48,47.56,47.13,47.2,163500.0,41.2169,41.2864,40.9131,40.9738,163500.0
2013-04-18 10:00:00,47.21,47.24,46.99,47.17,96900.0,40.9825,41.0086,40.7915,40.9478,96900.0
2013-04-18 10:30:00,47.17,47.56,47.17,47.5,151500.0,40.9478,41.2864,40.9478,41.2343,151500.0
2013-04-18 11:00:00,47.51,47.56,47.42,47.54,121100.0,41.243,41.2864,41.1648,41.269,121100.0
2013-04-18 11:30:00,47.54,47.55,47.27,47.33,59700.0,41.269,41.2777,41.0346,41.0867,59700.0
2013-04-18 12:00:00,47.35,47.44,47.31,47.41,41400.0,41.1041,41.1822,41.0693,41.1561,41400.0
2013-04-18 12:30:00,47.42,47.43,47.34,47.37,49100.0,41.1648,41.1735,41.0954,41.1214,49100.0
2013-04-18 13:00:00,47.37,47.44,47.32,47.34,70400.0,41.1214,41.1822,41.078,41.0954,70400.0
2013-04-18 13:30:00,47.36,47.36,47.2,47.23,41300.0,41.1127,41.1127,40.9738,40.9999,41300.0
2013-04-18 14:00:00,47.24,47.28,47.0,47.16,102500.0,41.0086,41.0433,40.8002,40.9391,102500.0
2013-04-18 14:30:00,47.16,47.16,46.87,47.01,112700.0,40.9391,40.9391,40.6874,40.8089,112700.0
2013-04-18 15:00:00,47.01,47.23,46.99,47.23,105600.0,40.8089,40.9999,40.7915,40.9999,105600.0
2013-04-18 15:30:00,47.23,47.38,47.14,47.33,402700.0,40.9999,41.1301,40.9218,41.0867,402700.0
2013-04-19 09:30:00,47.39,47.88,47.36,47.66,586900.0,41.1388,41.5641,41.1127,41.3732,586900.0
2013-04-19 10:00:00,47.66,48.11,47.66,48.11,457200.0,41.3732,41.7638,41.3732,41.7638,457200.0
2013-04-19 10:30:00,48.12,48.35,47.9,47.95,437800.0,41.7725,41.9721,41.5815,41.6249,437800.0
2013-04-19 11:00:00,47.95,48.32,47.75,48.21,307500.0,41.6249,41.9461,41.4513,41.8506,307500.0
2013-04-19 11:30:00,48.22,48.25,48.03,48.17,276500.0,41.8593,41.8853,41.6944,41.8159,276500.0
2013-04-19 12:00:00,48.17,48.25,48.05,48.24,186600.0,41.8159,41.8853,41.7117,41.8767,186600.0
2013-04-19 12:30:00,48.24,48.35,48.16,48.22,385700.0,41.8767,41.9721,41.8072,41.8593,385700.0
2013-04-19 13:00:00,48.22,48.3,48.14,48.22,659400.0,41.8593,41.9287,41.7898,41.8593,659400.0
2013-04-19 13:30:00,48.21,48.33,48.15,48.27,841100.0,41.8506,41.9548,41.7985,41.9027,841100.0
2013-04-19 14:00:00,48.27,48.28,47.92,48.03,446600.0,41.9027,41.9114,41.5989,41.6944,446600.0
2013-04-19 14:30:00,48.02,48.13,47.94,48.1,208000.0,41.6857,41.7812,41.6162,41.7551,208000.0
2013-04-19 15:00:00,48.1,48.4,48.04,48.36,472500.0,41.7551,42.0156,41.703,41.9808,472500.0
2013-04-19 15:30:00,48.36,48.61,48.31,48.52,856800.0,41.9808,42.1978,41.9374,42.1197,856800.0
2013-04-22 09:30:00,48.48,48.59,48.34,48.42,81000.0,42.085,42.1805,41.9635,42.0329,81000.0
2013-04-22 10:00:00,48.4,48.41,47.87,47.99,79900.0,42.0156,42.0242,41.5555,41.6596,79900.0
2013-04-22 10:30:00,47.97,48.24,47.84,48.11,67400.0,41.6423,41.8767,41.5294,41.7638,67400.0
2013-04-22 11:00:00,48.1,48.21,47.99,48.06,63300.0,41.7551,41.8506,41.6596,41.7204,63300.0
2013-04-22 11:30:00,48.07,48.09,48.02,48.02,109900.0,41.7291,41.7464,41.6857,41.6857,109900.0
2013-04-22 12:00:00,48.01,48.19,48.0,48.14,93100.0,41.677,41.8333,41.6683,41.7898,93100.0
2013-04-22 12:30:00,48.14,48.17,47.88,47.95,215900.0,41.7898,41.8159,41.5641,41.6249,215900.0
2013-04-22 13:00:00,47.97,47.97,47.64,47.78,179900.0,41.6423,41.6423,41.3558,41.4773,179900.0
2013-04-22 13:30:00,47.78,47.91,47.77,47.84,89400.0,41.4773,41.5902,41.4687,41.5294,89400.0
2013-04-22 14:00:00,47.83,48.02,47.72,48.0,185900.0,41.5207,41.6857,41.4252,41.6683,185900.0
2013-04-22 14:30:00,48.0,48.01,47.94,47.96,274500.0,41.6683,41.677,41.6162,41.6336,274500.0
2013-04-22 15:00:00,47.96,47.99,47.83,47.9,148800.0,41.6336,41.6596,41.5207,41.5815,148800.0
2013-04-22 15:30:00,47.89,47.95,47.72,47.77,481700.0,41.5728,41.6249,41.4252,41.4687,481700.0
2013-04-23 09:30:00,48.21,48.55,48.15,48.34,375900.0,41.8506,42.1458,41.7985,41.9635,375900.0
2013-04-23 10:00:00,48.34,48.37,48.25,48.3,197400.0,41.9635,41.9895,41.8853,41.9287,197400.0
2013-04-23 10:30:00,48.29,48.39,48.2,48.37,220600.0,41.9201,42.0069,41.8419,41.9895,220600.0
2013-04-23 11:00:00,48.37,48.45,48.25,48.32,323800.0,41.9895,42.059,41.8853,41.9461,323800.0
2013-04-23 11:30:00,48.3,48.56,48.3,48.56,374900.0,41.9287,42.1544,41.9287,42.1544,374900.0
2013-04-23 12:00:00,48.55,48.61,48.39,48.58,257000.0,42.1458,42.1978,42.0069,42.1718,257000.0
2013-04-23 12:30:00,48.58,48.67,48.04,48.42,244200.0,42.1718,42.2499,41.703,42.0329,244200.0
2013-04-23 13:00:00,48.43,48.72,48.16,48.58,218500.0,42.0416,42.2933,41.8072,42.1718,218500.0
2013-04-23 13:30:00,48.58,48.66,48.49,48.63,154800.0,42.1718,42.2413,42.0937,42.2152,154800.0
2013-04-23 14:00:00,48.63,48.65,48.5,48.54,135300.0,42.2152,42.2326,42.1024,42.1371,135300.0
2013-04-23 14:30:00,48.54,48.67,48.51,48.65,142000.0,42.1371,42.2499,42.111,42.2326,142000.0
2013-04-23 15:00:00,48.65,48.85,48.64,48.79,251400.0,42.2326,42.4062,42.2239,42.3541,251400.0
2013-04-23 15:30:00,48.78,48.9,48.69,48.89,390900.0,42.3454,42.4496,42.2673,42.4409,390900.0
2013-04-24 09:30:00,48.67,48.86,48.23,48.46,191600.0,42.2499,42.4149,41.868,42.0676,191600.0
2013-04-24 10:00:00,48.45,48.48,48.12,48.25,221700.0,42.059,42.085,41.7725,41.8853,221700.0
2013-04-24 10:30:00,48.25,48.57,48.23,48.48,205900.0,41.8853,42.1631,41.868,42.085,205900.0
2013-04-24 11:00:00,48.49,48.52,48.22,48.27,70400.0,42.0937,42.1197,41.8593,41.9027,70400.0
2013-04-24 11:30:00,48.26,48.31,48.09,48.25,88100.0,41.894,41.9374,41.7464,41.8853,88100.0
2013-04-24 12:00:00,48.23,48.23,48.02,48.05,41900.0,41.868,41.868,41.6857,41.7117,41900.0
2013-04-24 12:30:00,48.03,48.07,47.89,47.91,130400.0,41.6944,41.7291,41.5728,41.5902,130400.0
2013-04-24 13:00:00,47.91,48.0,47.8,47.83,85000.0,41.5902,41.6683,41.4947,41.5207,85000.0
2013-04-24 13:30:00,47.84,47.95,47.78,47.85,167000.0,41.5294,41.6249,41.4773,41.5381,167000.0
2013-04-24 14:00:00,47.85,48.25,47.83,48.16,192400.0,41.5381,41.8853,41.5207,41.8072,192400.0
2013-04-24 14:30:00,48.15,48.22,48.11,48.18,109000.0,41.7985,41.8593,41.7638,41.8246,109000.0
2013-04-24 15:00:00,48.18,48.18,48.03,48.08,75300.0,41.8246,41.8246,41.6944,41.7378,75300.0
2013-04-24 15:30:00,48.08,48.1,47.92,48.04,289000.0,41.7378,41.7551,41.5989,41.703,289000.0
2013-04-25 09:30:00,48.32,48.48,48.13,48.25,95900.0,41.9461,42.085,41.7812,41.8853,95900.0
2013-04-25 10:00:00,48.25,48.29,48.04,48.17,142500.0,41.8853,41.9201,41.703,41.8159,142500.0
2013-04-25 10:30:00,48.18,48.25,48.12,48.12,137900.0,41.8246,41.8853,41.7725,41.7725,137900.0
2013-04-25 11:00:00,48.13,48.33,48.03,48.11,181200.0,41.7812,41.9548,41.6944,41.7638,181200.0
2013-04-25 11:30:00,48.12,48.37,48.1,48.36,92400.0,41.7725,41.9895,41.7551,41.9808,92400.0
2013-04-25 12:00:00,48.37,48.4,48.26,48.37,130800.0,41.9895,42.0156,41.894,41.9895,130800.0
2013-04-25 12:30:00,48.36,48.4,48.28,48.29,79900.0,41.9808,42.0156,41.9114,41.9201,79900.0
2013-04-25 13:00:00,48.28,48.33,48.08,48.32,139500.0,41.9114,41.9548,41.7378,41.9461,139500.0
2013-04-25 13:30:00,48.31,48.37,48.23,48.36,103300.0,41.9374,41.9895,41.868,41.9808,103300.0
2013-04-25 14:00:00,48.34,48.51,48.31,48.48,94700.0,41.9635,42.111,41.9374,42.085,94700.0
2013-04-25 14:30:00,48.47,48.48,48.19,48.29,110600.0,42.0763,42.085,41.8333,41.9201,110600.0
2013-04-25 15:00:00,48.28,48.39,48.22,48.37,134400.0,41.9114,42.0069,41.8593,41.9895,134400.0
2013-04-25 15:30:00,48.36,48.53,48.35,48.48,316800.0,41.9808,42.1284,41.9721,42.085,316800.0
2013-04-26 09:30:00,48.26,48.32,48.09,48.32,66000.0,41.894,41.9461,41.7464,41.9461,66000.0
2013-04-26 10:00:00,48.31,48.32,47.93,48.16,79900.0,41.9374,41.9461,41.6075,41.8072,79900.0
2013-04-26 10:30:00,48.16,48.24,48.01,48.07,114100.0,41.8072,41.8767,41.677,41.7291,114100.0
2013-04-26 11:00:00,48.07,48.1,48.01,48.07,71100.0,41.7291,41.7551,41.677,41.7291,71100.0
2013-04-26 11:30:00,48.07,48.07,47.88,47.94,33600.0,41.7291,41.7291,41.5641,41.6162,33600.0
2013-04-26 12:00:00,47.94,47.97,47.81,47.93,79900.0,41.6162,41.6423,41.5034,41.6075,79900.0
2013-04-26 12:30:00,47.92,47.99,47.86,47.89,55000.0,41.5989,41.6596,41.5468,41.5728,55000.0
2013-04-26 13:00:00,47.88,47.96,47.87,47.96,26000.0,41.5641,41.6336,41.5555,41.6336,26000.0
2013-04-26 13:30:00,47.93,47.93,47.84,47.91,37300.0,41.6075,41.6075,41.5294,41.5902,37300.0
2013-04-26 14:00:00,47.9,48.01,47.87,47.9,68400.0,41.5815,41.677,41.5555,41.5815,68400.0
2013-04-26 14:30:00,47.9,47.92,47.67,47.69,90200.0,41.5815,41.5989,41.3818,41.3992,90200.0
2013-04-26 15:00:00,47.69,47.91,47.67,47.91,208000.0,41.3992,41.5902,41.3818,41.5902,208000.0
2013-04-26 15:30:00,47.9,47.97,47.78,47.79,226000.0,41.5815,41.6423,41.4773,41.486,226000.0
2013-04-29 09:30:00,47.66,47.95,47.41,47.87,96900.0,41.3732,41.6249,41.1561,41.5555,96900.0
2013-04-29 10:00:00,47.87,47.96,47.84,47.85,40900.0,41.5555,41.6336,41.5294,41.5381,40900.0
2013-04-29 10:30:00,47.86,47.95,47.76,47.76,160100.0,41.5468,41.6249,41.46,41.46,160100.0
2013-04-29 11:00:00,47.77,47.85,47.67,47.78,51300.0,41.4687,41.5381,41.3818,41.4773,51300.0
2013-04-29 11:30:00,47.77,47.92,47.74,47.91,52700.0,41.4687,41.5989,41.4426,41.5902,52700.0
2013-04-29 12:00:00,47.91,47.92,47.82,47.86,54900.0,41.5902,41.5989,41.5121,41.5468,54900.0
2013-04-29 12:30:00,47.85,47.92,47.85,47.86,23300.0,41.5381,41.5989,41.5381,41.5468,23300.0
2013-04-29 13:00:00,47.87,47.93,47.81,47.92,47000.0,41.5555,41.6075,41.5034,41.5989,47000.0
2013-04-29 13:30:00,47.92,47.99,47.91,47.96,45200.0,41.5989,41.6596,41.5902,41.6336,45200.0
2013-04-29 14:00:00,47.97,47.98,47.84,47.88,19900.0,41.6423,41.651,41.5294,41.5641,19900.0
2013-04-29 14:30:00,47.89,47.89,47.84,47.85,37300.0,41.5728,41.5728,41.5294,41.5381,37300.0
2013-04-29 15:00:00,47.86,47.86,47.75,47.8,64500.0,41.5468,41.5468,41.4513,41.4947,64500.0
2013-04-29 15:30:00,47.79,47.89,47.74,47.79,232600.0,41.486,41.5728,41.4426,41.486,232600.0
2013-04-30 09:30:00,47.5,47.92,47.34,47.56,187800.0,41.2343,41.5989,41.0954,41.2864,187800.0
2013-04-30 10:00:00,47.59,47.86,47.39,47.86,136500.0,41.3124,41.5468,41.1388,41.5468,136500.0
2013-04-30 10:30:00,47.85,48.3,47.83,48.21,139800.0,41.5381,41.9287,41.5207,41.8506,139800.0
2013-04-30 11:00:00,48.2,48.33,48.1,48.33,117500.0,41.8419,41.9548,41.7551,41.9548,117500.0
2013-04-30 11:30:00,48.32,49.0,48.23,48.78,381400.0,41.9461,42.5364,41.868,42.3454,381400.0
2013-04-30 12:00:00,48.8,48.8,48.19,48.44,229200.0,42.3628,42.3628,41.8333,42.0503,229200.0
2013-04-30 12:30:00,48.44,48.61,48.4,48.47,249000.0,42.0503,42.1978,42.0156,42.0763,249000.0
2013-04-30 13:00:00,48.48,48.73,48.46,48.69,197300.0,42.085,42.302,42.0676,42.2673,197300.0
2013-04-30 13:30:00,48.68,48.92,48.68,48.81,248700.0,42.2586,42.467,42.2586,42.3715,248700.0
2013-04-30 14:00:00,48.82,48.88,48.74,48.79,176600.0,42.3801,42.4322,42.3107,42.3541,176600.0
2013-04-30 14:30:00,48.78,49.09,48.75,49.0,301700.0,42.3454,42.6145,42.3194,42.5364,301700.0
2013-04-30 15:00:00,49.0,49.09,48.98,49.08,322700.0,42.5364,42.6145,42.519,42.6059,322700.0
2013-04-30 15:30:00,49.08,49.36,48.95,49.36,1081200.0,42.6059,42.8489,42.493,42.8489,1081200.0
2013-05-01 09:30:00,49.04,49.68,48.97,49.59,484600.0,42.5711,43.1267,42.5104,43.0486,484600.0
2013-05-01 10:00:00,49.6,49.67,49.15,49.16,158600.0,43.0573,43.118,42.6666,42.6753,158600.0
2013-05-01 10:30:00,49.16,49.44,49.13,49.39,134800.0,42.6753,42.9184,42.6493,42.875,134800.0
2013-05-01 11:00:00,49.4,49.51,49.35,49.47,97500.0,42.8836,42.9791,42.8402,42.9444,97500.0
2013-05-01 11:30:00,49.47,49.61,49.38,49.6,128400.0,42.9444,43.0659,42.8663,43.0573,128400.0
2013-05-01 12:00:00,49.6,49.64,49.5,49.59,116100.0,43.0573,43.092,42.9704,43.0486,116100.0
2013-05-01 12:30:00,49.59,49.7,49.49,49.68,167500.0,43.0486,43.1441,42.9618,43.1267,167500.0
2013-05-01 13:00:00,49.67,49.71,49.49,49.61,167000.0,43.118,43.1527,42.9618,43.0659,167000.0
2013-05-01 13:30:00,49.61,49.74,49.5,49.72,196200.0,43.0659,43.1788,42.9704,43.1614,196200.0
2013-05-01 14:00:00,49.72,49.91,49.69,49.8,153100.0,43.1614,43.3264,43.1354,43.2309,153100.0
2013-05-01 14:30:00,49.81,49.83,49.6,49.69,104900.0,43.2396,43.2569,43.0573,43.1354,104900.0
2013-05-01 15:00:00,49.67,49.73,49.51,49.54,157500.0,43.118,43.1701,42.9791,43.0052,157500.0
2013-05-01 15:30:00,49.54,49.64,49.2,49.24,512800.0,43.0052,43.092,42.71,42.7447,512800.0
2013-05-02 09:30:00,49.25,49.73,49.24,49.59,273100.0,42.7534,43.1701,42.7447,43.0486,273100.0
2013-05-02 10:00:00,49.57,49.57,49.35,49.4,125000.0,43.0312,43.0312,42.8402,42.8836,125000.0
2013-05-02 10:30:00,49.4,49.47,49.28,49.33,165200.0,42.8836,42.9444,42.7795,42.8229,165200.0
2013-05-02 11:00:00,49.3,49.7,49.25,49.43,232700.0,42.7968,43.1441,42.7534,42.9097,232700.0
2013-05-02 11:30:00,49.43,49.51,49.4,49.49,145300.0,42.9097,42.9791,42.8836,42.9618,145300.0
2013-05-02 12:00:00,49.49,49.65,49.47,49.48,148900.0,42.9618,43.1007,42.9444,42.9531,148900.0
2013-05-02 12:30:00,49.48,49.68,49.43,49.61,128800.0,42.9531,43.1267,42.9097,43.0659,128800.0
2013-05-02 13:00:00,49.61,49.7,49.6,49.64,131500.0,43.0659,43.1441,43.0573,43.092,131500.0
2013-05-02 13:30:00,49.64,49.77,49.62,49.71,203100.0,43.092,43.2048,43.0746,43.1527,203100.0
2013-05-02 14:00:00,49.7,49.75,49.63,49.74,179300.0,43.1441,43.1875,43.0833,43.1788,179300.0
2013-05-02 14:30:00,49.74,49.89,49.7,49.88,230200.0,43.1788,43.309,43.1441,43.3003,230200.0
2013-05-02 15:00:00,49.87,49.9,49.75,49.87,136400.0,43.2916,43.3177,43.1875,43.2916,136400.0
2013-05-02 15:30:00,49.88,49.93,49.8,49.9,292900.0,43.3003,43.3437,43.2309,43.3177,292900.0
2013-05-03 09:30:00,50.07,50.25,49.75,49.92,384500.0,43.4653,43.6215,43.1875,43.335,384500.0
2013-05-03 10:00:00,49.9,50.14,49.81,50.12,128400.0,43.3177,43.526,43.2396,43.5087,128400.0
2013-05-03 10:30:00,50.11,50.13,50.0,50.08,103200.0,43.5,43.5173,43.4045,43.4739,103200.0
2013-05-03 11:00:00,50.08,50.17,49.99,50.11,108900.0,43.4739,43.5521,43.3958,43.5,108900.0
2013-05-03 11:30:00,50.1,50.15,50.09,50.11,94000.0,43.4913,43.5347,43.4826,43.5,94000.0
2013-05-03 12:00:00,50.11,50.15,50.04,50.12,58100.0,43.5,43.5347,43.4392,43.5087,58100.0
2013-05-03 12:30:00,50.13,50.13,49.95,49.98,142800.0,43.5173,43.5173,43.3611,43.3871,142800.0
2013-05-03 13:00:00,49.99,50.06,49.99,50.01,93900.0,43.3958,43.4566,43.3958,43.4132,93900.0
2013-05-03 13:30:00,50.01,50.07,49.98,50.06,94200.0,43.4132,43.4653,43.3871,43.4566,94200.0
2013-05-03 14:00:00,50.06,50.13,50.04,50.05,115400.0,43.4566,43.5173,43.4392,43.4479,115400.0
2013-05-03 14:30:00,50.05,50.14,50.03,50.13,121100.0,43.4479,43.526,43.4305,43.5173,121100.0
2013-05-03 15:00:00,50.12,50.25,50.11,50.24,173600.0,43.5087,43.6215,43.5,43.6128,173600.0
2013-05-03 15:30:00,50.23,50.34,50.14,50.21,301300.0,43.6042,43.6996,43.526,43.5868,301300.0
2013-05-06 09:30:00,50.09,50.11,49.55,49.7,81800.0,43.4826,43.5,43.0139,43.1441,81800.0
2013-05-06 10:00:00,49.7,49.91,49.65,49.89,63900.0,43.1441,43.3264,43.1007,43.309,63900.0
2013-05-06 10:30:00,49.88,50.07,49.75,50.06,92700.0,43.3003,43.4653,43.1875,43.4566,92700.0
2013-05-06 11:00:00,50.06,50.18,49.98,50.07,70400.0,43.4566,43.5608,43.3871,43.4653,70400.0
2013-05-06 11:30:00,50.07,50.27,50.05,50.22,114900.0,43.4653,43.6389,43.4479,43.5955,114900.0
2013-05-06 12:00:00,50.22,50.25,50.07,50.07,93200.0,43.5955,43.6215,43.4653,43.4653,93200.0
2013-05-06 12:30:00,50.06,50.17,49.99,50.14,68100.0,43.4566,43.5521,43.3958,43.526,68100.0
2013-05-06 13:00:00,50.14,50.19,50.09,50.18,62900.0,43.526,43.5694,43.4826,43.5608,62900.0
2013-05-06 13:30:00,50.17,50.19,50.09,50.16,135500.0,43.5521,43.5694,43.4826,43.5434,135500.0
2013-05-06 14:00:00,50.15,50.22,50.01,50.22,97700.0,43.5347,43.5955,43.4132,43.5955,97700.0
2013-05-06 14:30:00,50.21,50.34,50.21,50.29,70600.0,43.5868,43.6996,43.5868,43.6562,70600.0
2013-05-06 15:00:00,50.29,50.32,50.23,50.28,88400.0,43.6562,43.6823,43.6042,43.6476,88400.0
2013-05-06 15:30:00,50.26,50.3,50.16,50.24,179700.0,43.6302,43.6649,43.5434,43.6128,179700.0
2013-05-07 09:30:00,50.26,50.44,50.1,50.36,109700.0,43.6302,43.7865,43.4913,43.717,109700.0
2013-05-07 10:00:00,50.37,50.38,50.15,50.34,72200.0,43.7257,43.7344,43.5347,43.6996,72200.0
2013-05-07 10:30:00,50.29,50.39,50.27,50.3,30000.0,43.6562,43.743,43.6389,43.6649,30000.0
2013-05-07 11:00:00,50.29,50.32,50.21,50.25,74200.0,43.6562,43.6823,43.5868,43.6215,74200.0
2013-05-07 11:30:00,50.25,50.52,50.21,50.41,198300.0,43.6215,43.8559,43.5868,43.7604,198300.0
2013-05-07 12:00:00,50.41,50.41,50.22,50.26,133200.0,43.7604,43.7604,43.5955,43.6302,133200.0
2013-05-07 12:30:00,50.26,50.37,50.2,50.36,123700.0,43.6302,43.7257,43.5781,43.717,123700.0
2013-05-07 13:00:00,50.36,50.37,50.29,50.33,154900.0,43.717,43.7257,43.6562,43.691,154900.0
2013-05-07 13:30:00,50.33,50.37,50.3,50.31,70400.0,43.691,43.7257,43.6649,43.6736,70400.0
2013-05-07 14:00:00,50.31,50.38,50.3,50.31,108300.0,43.6736,43.7344,43.6649,43.6736,108300.0
2013-05-07 14:30:00,50.3,50.3,50.2,50.28,118100.0,43.6649,43.6649,43.5781,43.6476,118100.0
2013-05-07 15:00:00,50.27,50.28,50.23,50.24,166300.0,43.6389,43.6476,43.6042,43.6128,166300.0
2013-05-07 15:30:00,50.23,50.26,50.14,50.15,241000.0,43.6042,43.6302,43.526,43.5347,241000.0
2013-05-08 09:30:00,50.19,50.2,49.86,50.0,107400.0,43.5694,43.5781,43.283,43.4045,107400.0
2013-05-08 10:00:00,50.02,50.06,49.92,50.01,102600.0,43.4219,43.4566,43.335,43.4132,102600.0
2013-05-08 10:30:00,49.99,50.05,49.95,50.0,121700.0,43.3958,43.4479,43.3611,43.4045,121700.0
2013-05-08 11:00:00,50.0,50.16,50.0,50.1,86600.0,43.4045,43.5434,43.4045,43.4913,86600.0
2013-05-08 11:30:00,50.11,50.22,50.11,50.22,92800.0,43.5,43.5955,43.5,43.5955,92800.0
2013-05-08 12:00:00,50.21,50.32,50.18,50.18,47900.0,43.5868,43.6823,43.5608,43.5608,47900.0
2013-05-08 12:30:00,50.17,50.2,50.11,50.15,32800.0,43.5521,43.5781,43.5,43.5347,32800.0
2013-05-08 13:00:00,50.15,50.16,50.06,50.09,49500.0,43.5347,43.5434,43.4566,43.4826,49500.0
2013-05-08 13:30:00,50.1,50.16,50.06,50.14,43000.0,43.4913,43.5434,43.4566,43.526,43000.0
2013-05-08 14:00:00,50.12,50.16,50.06,50.07,387700.0,43.5087,43.5434,43.4566,43.4653,387700.0
2013-05-08 14:30:00,50.08,50.08,49.88,49.9,121600.0,43.4739,43.4739,43.3003,43.3177,121600.0
2013-05-08 15:00:00,49.9,50.0,49.85,50.0,148700.0,43.3177,43.4045,43.2743,43.4045,148700.0
2013-05-08 15:30:00,49.99,50.0,49.86,49.9,235000.0,43.3958,43.4045,43.283,43.3177,235000.0
2013-05-09 09:30:00,49.91,49.97,49.43,49.52,82200.0,43.3264,43.3785,42.9097,42.9878,82200.0
2013-05-09 10:00:00,49.5,49.6,49.3,49.41,194700.0,42.9704,43.0573,42.7968,42.8923,194700.0
2013-05-09 10:30:00,49.41,49.55,49.41,49.47,51200.0,42.8923,43.0139,42.8923,42.9444,51200.0
2013-05-09 11:00:00,49.47,49.55,49.4,49.43,64800.0,42.9444,43.0139,42.8836,42.9097,64800.0
2013-05-09 11:30:00,49.44,49.46,49.1,49.24,124100.0,42.9184,42.9357,42.6232,42.7447,124100.0
2013-05-09 12:00:00,49.24,49.26,49.05,49.05,37900.0,42.7447,42.7621,42.5798,42.5798,37900.0
2013-05-09 12:30:00,49.05,49.09,48.99,49.04,59600.0,42.5798,42.6145,42.5277,42.5711,59600.0
2013-05-09 13:00:00,49.04,49.16,48.98,49.14,91800.0,42.5711,42.6753,42.519,42.6579,91800.0
2013-05-09 13:30:00,49.16,49.29,49.15,49.25,49700.0,42.6753,42.7882,42.6666,42.7534,49700.0
2013-05-09 14:00:00,49.25,49.26,49.05,49.13,89200.0,42.7534,42.7621,42.5798,42.6493,89200.0
2013-05-09 14:30:00,49.13,49.17,48.94,48.95,117000.0,42.6493,42.684,42.4843,42.493,117000.0
2013-05-09 15:00:00,48.96,48.96,48.81,48.86,343900.0,42.5017,42.5017,42.3715,42.4149,343900.0
2013-05-09 15:30:00,48.85,48.88,48.72,48.79,626600.0,42.4062,42.4322,42.2933,42.3541,626600.0
2013-05-10 09:30:00,48.98,49.1,48.89,49.05,89800.0,42.519,42.6232,42.4409,42.5798,89800.0
2013-05-10 10:00:00,49.03,49.09,48.86,48.97,103100.0,42.5624,42.6145,42.4149,42.5104,103100.0
2013-05-10 10:30:00,48.96,48.99,48.68,48.98,34600.0,42.5017,42.5277,42.2586,42.519,34600.0
2013-05-10 11:00:00,48.95,48.97,48.82,48.91,34500.0,42.493,42.5104,42.3801,42.4583,34500.0
2013-05-10 11:30:00,48.91,49.05,48.89,48.98,99900.0,42.4583,42.5798,42.4409,42.519,99900.0
2013-05-10 12:00:00,48.99,49.05,48.96,49.03,114500.0,42.5277,42.5798,42.5017,42.5624,114500.0
2013-05-10 12:30:00,49.03,49.2,49.03,49.12,167200.0,42.5624,42.71,42.5624,42.6406,167200.0
2013-05-10 13:00:00,49.13,49.21,49.13,49.2,125500.0,42.6493,42.7187,42.6493,42.71,125500.0
2013-05-10 13:30:00,49.21,49.21,49.17,49.18,57000.0,42.7187,42.7187,42.684,42.6927,57000.0
2013-05-10 14:00:00,49.18,49.2,49.14,49.2,284600.0,42.6927,42.71,42.6579,42.71,284600.0
2013-05-10 14:30:00,49.2,49.41,49.19,49.33,90600.0,42.71,42.8923,42.7013,42.8229,90600.0
2013-05-10 15:00:00,49.32,49.38,48.93,49.04,227000.0,42.8142,42.8663,42.4756,42.5711,227000.0
2013-05-10 15:30:00,49.03,49.44,49.03,49.33,261800.0,42.5624,42.9184,42.5624,42.8229,261800.0
2013-05-13 09:30:00,49.37,49.52,49.28,49.44,86700.0,42.8576,42.9878,42.7795,42.9184,86700.0
2013-05-13 10:00:00,49.41,49.7,49.36,49.46,100100.0,42.8923,43.1441,42.8489,42.9357,100100.0
2013-05-13 10:30:00,49.48,49.5,49.35,49.35,18900.0,42.9531,42.9704,42.8402,42.8402,18900.0
2013-05-13 11:00:00,49.36,49.38,49.14,49.24,22700.0,42.8489,42.8663,42.6579,42.7447,22700.0
2013-05-13 11:30:00,49.23,49.35,49.16,49.17,42900.0,42.7361,42.8402,42.6753,42.684,42900.0
2013-05-13 12:00:00,49.18,49.23,49.16,49.16,11500.0,42.6927,42.7361,42.6753,42.6753,11500.0
2013-05-13 12:30:00,49.16,49.25,49.1,49.25,42600.0,42.6753,42.7534,42.6232,42.7534,42600.0
2013-05-13 13:00:00,49.2,49.24,49.15,49.16,18600.0,42.71,42.7447,42.6666,42.6753,18600.0
2013-05-13 13:30:00,49.16,49.3,49.13,49.28,24600.0,42.6753,42.7968,42.6493,42.7795,24600.0
2013-05-13 14:00:00,49.24,49.31,49.23,49.28,31800.0,42.7447,42.8055,42.7361,42.7795,31800.0
2013-05-13 14:30:00,49.29,49.32,49.25,49.28,39400.0,42.7882,42.8142,42.7534,42.7795,39400.0
2013-05-13 15:00:00,49.28,49.28,49.16,49.23,61300.0,42.7795,42.7795,42.6753,42.7361,61300.0
2013-05-13 15:30:00,49.22,49.38,49.22,49.34,176500.0,42.7274,42.8663,42.7274,42.8316,176500.0
2013-05-14 09:30:00,49.57,49.6,49.41,49.44,101800.0,43.0312,43.0573,42.8923,42.9184,101800.0
2013-05-14 10:00:00,49.43,49.53,49.39,49.48,46900.0,42.9097,42.9965,42.875,42.9531,46900.0
2013-05-14 10:30:00,49.51,49.57,49.41,49.44,58500.0,42.9791,43.0312,42.8923,42.9184,58500.0
2013-05-14 11:00:00,49.44,49.48,49.38,49.45,90600.0,42.9184,42.9531,42.8663,42.927,90600.0
2013-05-14 11:30:00,49.46,49.67,49.46,49.66,88300.0,42.9357,43.118,42.9357,43.1093,88300.0
2013-05-14 12:00:00,49.66,49.68,49.6,49.65,56400.0,43.1093,43.1267,43.0573,43.1007,56400.0
2013-05-14 12:30:00,49.65,49.7,49.63,49.67,56400.0,43.1007,43.1441,43.0833,43.118,56400.0
2013-05-14 13:00:00,49.67,49.75,49.66,49.75,63900.0,43.118,43.1875,43.1093,43.1875,63900.0
2013-05-14 13:30:00,49.75,49.82,49.73,49.75,70400.0,43.1875,43.2482,43.1701,43.1875,70400.0
2013-05-14 14:00:00,49.74,49.75,49.63,49.68,47500.0,43.1788,43.1875,43.0833,43.1267,47500.0
2013-05-14 14:30:00,49.69,49.89,49.69,49.89,83400.0,43.1354,43.309,43.1354,43.309,83400.0
2013-05-14 15:00:00,49.88,50.04,49.86,50.0,159800.0,43.3003,43.4392,43.283,43.4045,159800.0
2013-05-14 15:30:00,50.01,50.16,50.01,50.12,394100.0,43.4132,43.5434,43.4132,43.5087,394100.0
2013-05-15 09:30:00,49.89,50.39,49.66,50.32,77100.0,43.309,43.743,43.1093,43.6823,77100.0
2013-05-15 10:00:00,50.32,50.33,50.08,50.08,49000.0,43.6823,43.691,43.4739,43.4739,49000.0
2013-05-15 10:30:00,50.09,50.34,50.08,50.32,30700.0,43.4826,43.6996,43.4739,43.6823,30700.0
2013-05-15 11:00:00,50.34,50.35,50.28,50.31,67700.0,43.6996,43.7083,43.6476,43.6736,67700.0
2013-05-15 11:30:00,50.32,50.36,50.26,50.35,66100.0,43.6823,43.717,43.6302,43.7083,66100.0
2013-05-15 12:00:00,50.35,50.59,50.34,50.48,87600.0,43.7083,43.9167,43.6996,43.8212,87600.0
2013-05-15 12:30:00,50.48,50.48,50.39,50.43,89500.0,43.8212,43.8212,43.743,43.7778,89500.0
2013-05-15 13:00:00,50.43,50.5,50.33,50.35,50800.0,43.7778,43.8385,43.691,43.7083,50800.0
2013-05-15 13:30:00,50.34,50.36,50.19,50.21,41200.0,43.6996,43.717,43.5694,43.5868,41200.0
2013-05-15 14:00:00,50.2,50.22,50.06,50.11,71500.0,43.5781,43.5955,43.4566,43.5,71500.0
2013-05-15 14:30:00,50.11,50.2,50.0,50.08,53900.0,43.5,43.5781,43.4045,43.4739,53900.0
2013-05-15 15:00:00,50.07,50.23,50.07,50.23,85300.0,43.4653,43.6042,43.4653,43.6042,85300.0
2013-05-15 15:30:00,50.22,50.35,50.22,50.23,189500.0,43.5955,43.7083,43.5955,43.6042,189500.0
2013-05-16 09:30:00,51.25,52.14,51.01,51.9,1008800.0,44.4896,45.2622,44.2813,45.0539,1008800.0
2013-05-16 10:00:00,51.84,51.96,51.54,51.87,190700.0,45.0018,45.106,44.7414,45.0278,190700.0
2013-05-16 10:30:00,51.88,52.26,51.76,52.14,310500.0,45.0365,45.3664,44.9323,45.2622,310500.0
2013-05-16 11:00:00,52.16,52.75,52.14,52.72,414200.0,45.2796,45.7917,45.2622,45.7657,414200.0
2013-05-16 11:30:00,52.71,53.0,52.34,52.42,262100.0,45.757,46.0088,45.4358,45.5053,262100.0
2013-05-16 12:00:00,52.44,52.55,52.25,52.32,161700.0,45.5226,45.6181,45.3577,45.4185,161700.0
2013-05-16 12:30:00,52.33,52.36,51.88,51.99,229200.0,45.4271,45.4532,45.0365,45.132,229200.0
2013-05-16 13:00:00,51.99,52.01,51.66,51.75,230000.0,45.132,45.1494,44.8455,44.9237,230000.0
2013-05-16 13:30:00,51.75,51.94,51.75,51.82,118700.0,44.9237,45.0886,44.9237,44.9844,118700.0
2013-05-16 14:00:00,51.82,52.13,51.78,52.0,198900.0,44.9844,45.2535,44.9497,45.1407,198900.0
2013-05-16 14:30:00,51.99,52.02,51.83,51.91,116400.0,45.132,45.158,44.9931,45.0625,116400.0
2013-05-16 15:00:00,51.91,52.25,51.91,52.24,228900.0,45.0625,45.3577,45.0625,45.349,228900.0
2013-05-16 15:30:00,52.24,52.24,51.71,51.75,757800.0,45.349,45.349,44.8889,44.9237,757800.0
2013-05-17 09:30:00,51.84,51.92,51.32,51.59,215600.0,45.0018,45.0712,44.5504,44.7848,215600.0
2013-05-17 10:00:00,51.59,52.22,51.59,52.04,218500.0,44.7848,45.3317,44.7848,45.1754,218500.0
2013-05-17 10:30:00,52.02,52.02,51.79,51.87,108800.0,45.158,45.158,44.9584,45.0278,108800.0
2013-05-17 11:00:00,51.87,51.88,51.53,51.58,88800.0,45.0278,45.0365,44.7327,44.7761,88800.0
2013-05-17 11:30:00,51.59,51.69,51.54,51.59,89500.0,44.7848,44.8716,44.7414,44.7848,89500.0
2013-05-17 12:00:00,51.6,51.93,51.57,51.89,57600.0,44.7934,45.0799,44.7674,45.0452,57600.0
2013-05-17 12:30:00,51.9,51.91,51.75,51.81,57900.0,45.0539,45.0625,44.9237,44.9757,57900.0
2013-05-17 13:00:00,51.81,51.84,51.61,51.7,83400.0,44.9757,45.0018,44.8021,44.8802,83400.0
2013-05-17 13:30:00,51.68,51.68,51.52,51.59,44000.0,44.8629,44.8629,44.724,44.7848,44000.0
2013-05-17 14:00:00,51.58,51.76,51.55,51.75,119100.0,44.7761,44.9323,44.75,44.9237,119100.0
2013-05-17 14:30:00,51.75,52.1,51.75,52.08,140500.0,44.9237,45.2275,44.9237,45.2101,140500.0
2013-05-17 15:00:00,52.08,52.27,52.08,52.22,154300.0,45.2101,45.3751,45.2101,45.3317,154300.0
2013-05-17 15:30:00,52.22,52.24,52.13,52.19,382900.0,45.3317,45.349,45.2535,45.3056,382900.0
2013-05-20 09:30:00,51.9,52.1,51.6,51.71,116900.0,45.0539,45.2275,44.7934,44.8889,116900.0
2013-05-20 10:00:00,51.67,51.9,51.55,51.63,87900.0,44.8542,45.0539,44.75,44.8195,87900.0
2013-05-20 10:30:00,51.61,51.78,51.41,51.78,88000.0,44.8021,44.9497,44.6285,44.9497,88000.0
2013-05-20 11:00:00,51.79,52.1,51.78,52.02,124600.0,44.9584,45.2275,44.9497,45.158,124600.0
2013-05-20 11:30:00,52.01,52.02,51.78,51.82,34300.0,45.1494,45.158,44.9497,44.9844,34300.0
2013-05-20 12:00:00,51.82,51.96,51.82,51.84,42000.0,44.9844,45.106,44.9844,45.0018,42000.0
2013-05-20 12:30:00,51.85,51.85,51.65,51.66,52900.0,45.0105,45.0105,44.8368,44.8455,52900.0
2013-05-20 13:00:00,51.66,51.68,51.59,51.65,42200.0,44.8455,44.8629,44.7848,44.8368,42200.0
2013-05-20 13:30:00,51.65,51.93,51.57,51.91,43200.0,44.8368,45.0799,44.7674,45.0625,43200.0
2013-05-20 14:00:00,51.91,51.93,51.65,51.7,53400.0,45.0625,45.0799,44.8368,44.8802,53400.0
2013-05-20 14:30:00,51.7,51.72,51.52,51.56,38800.0,44.8802,44.8976,44.724,44.7587,38800.0
2013-05-20 15:00:00,51.56,51.6,51.37,51.52,99100.0,44.7587,44.7934,44.5938,44.724,99100.0
2013-05-20 15:30:00,51.53,51.62,51.39,51.45,343900.0,44.7327,44.8108,44.6111,44.6632,343900.0
2013-05-21 09:30:00,51.45,51.78,51.25,51.78,77400.0,44.6632,44.9497,44.4896,44.9497,77400.0
2013-05-21 10:00:00,51.75,51.86,51.4,51.49,70000.0,44.9237,45.0191,44.6198,44.6979,70000.0
2013-05-21 10:30:00,51.45,51.74,51.38,51.55,130000.0,44.6632,44.915,44.6025,44.75,130000.0
2013-05-21 11:00:00,51.55,51.62,51.43,51.6,50300.0,44.75,44.8108,44.6459,44.7934,50300.0
2013-05-21 11:30:00,51.6,51.85,51.59,51.8,83200.0,44.7934,45.0105,44.7848,44.9671,83200.0
2013-05-21 12:00:00,51.79,52.01,51.79,51.99,111800.0,44.9584,45.1494,44.9584,45.132,111800.0
2013-05-21 12:30:00,51.99,52.06,51.94,52.03,56300.0,45.132,45.1928,45.0886,45.1667,56300.0
2013-05-21 13:00:00,52.02,52.26,52.02,52.24,131300.0,45.158,45.3664,45.158,45.349,131300.0
2013-05-21 13:30:00,52.24,52.25,52.07,52.17,84100.0,45.349,45.3577,45.2014,45.2882,84100.0
2013-05-21 14:00:00,52.17,52.18,52.07,52.11,75800.0,45.2882,45.2969,45.2014,45.2362,75800.0
2013-05-21 14:30:00,52.09,52.16,52.04,52.13,94100.0,45.2188,45.2796,45.1754,45.2535,94100.0
2013-05-21 15:00:00,52.13,52.15,51.93,51.94,115200.0,45.2535,45.2709,45.0799,45.0886,115200.0
2013-05-21 15:30:00,51.95,52.02,51.84,51.85,545100.0,45.0973,45.158,45.0018,45.0105,545100.0
2013-05-22 09:30:00,51.84,52.1,51.76,52.07,122800.0,45.0018,45.2275,44.9323,45.2014,122800.0
2013-05-22 10:00:00,52.08,52.42,52.04,52.38,140600.0,45.2101,45.5053,45.1754,45.4705,140600.0
2013-05-22 10:30:00,52.39,52.4,51.67,51.73,221000.0,45.4792,45.4879,44.8542,44.9063,221000.0
2013-05-22 11:00:00,51.72,52.12,51.6,52.09,130600.0,44.8976,45.2448,44.7934,45.2188,130600.0
2013-05-22 11:30:00,52.09,52.28,51.97,52.16,112100.0,45.2188,45.3837,45.1146,45.2796,112100.0
2013-05-22 12:00:00,52.17,52.19,51.83,51.84,72500.0,45.2882,45.3056,44.9931,45.0018,72500.0
2013-05-22 12:30:00,51.81,52.0,51.75,52.0,79300.0,44.9757,45.1407,44.9237,45.1407,79300.0
2013-05-22 13:00:00,52.02,52.02,51.49,51.64,111100.0,45.158,45.158,44.6979,44.8282,111100.0
2013-05-22 13:30:00,51.63,51.7,51.5,51.59,140400.0,44.8195,44.8802,44.7066,44.7848,140400.0
2013-05-22 14:00:00,51.59,51.65,51.19,51.3,104700.0,44.7848,44.8368,44.4375,44.533,104700.0
2013-05-22 14:30:00,51.26,51.42,51.2,51.39,69500.0,44.4983,44.6372,44.4462,44.6111,69500.0
2013-05-22 15:00:00,51.4,51.52,51.31,51.32,169300.0,44.6198,44.724,44.5417,44.5504,169300.0
2013-05-22 15:30:00,51.3,51.52,51.26,51.5,405200.0,44.533,44.724,44.4983,44.7066,405200.0
2013-05-23 09:30:00,51.15,51.3,50.93,50.98,103800.0,44.4028,44.533,44.2118,44.2552,103800.0
2013-05-23 10:00:00,51.0,51.1,50.88,51.07,59800.0,44.2726,44.3594,44.1684,44.3334,59800.0
2013-05-23 10:30:00,51.08,51.1,50.83,50.92,75600.0,44.342,44.3594,44.125,44.2031,75600.0
2013-05-23 11:00:00,50.92,51.52,50.87,51.23,167600.0,44.2031,44.724,44.1597,44.4722,167600.0
2013-05-23 11:30:00,51.2,51.31,51.05,51.26,75600.0,44.4462,44.5417,44.316,44.4983,75600.0
2013-05-23 12:00:00,51.27,51.52,51.19,51.26,121600.0,44.507,44.724,44.4375,44.4983,121600.0
2013-05-23 12:30:00,51.26,51.54,51.22,51.5,85700.0,44.4983,44.7414,44.4636,44.7066,85700.0
2013-05-23 13:00:00,51.5,51.52,51.36,51.38,61900.0,44.7066,44.724,44.5851,44.6025,61900.0
2013-05-23 13:30:00,51.38,51.52,51.31,51.5,50100.0,44.6025,44.724,44.5417,44.7066,50100.0
2013-05-23 14:00:00,51.5,51.82,51.48,51.61,97500.0,44.7066,44.9844,44.6893,44.8021,97500.0
2013-05-23 14:30:00,51.61,51.76,51.56,51.72,67400.0,44.8021,44.9323,44.7587,44.8976,67400.0
2013-05-23 15:00:00,51.72,51.92,51.59,51.75,134400.0,44.8976,45.0712,44.7848,44.9237,134400.0
2013-05-23 15:30:00,51.75,51.94,51.65,51.86,311500.0,44.9237,45.0886,44.8368,45.0191,311500.0
2013-05-24 09:30:00,51.68,51.72,51.43,51.69,78100.0,44.8629,44.8976,44.6459,44.8716,78100.0
2013-05-24 10:00:00,51.67,51.87,51.55,51.85,82700.0,44.8542,45.0278,44.75,45.0105,82700.0
2013-05-24 10:30:00,51.86,52.11,51.84,52.09,116300.0,45.0191,45.2362,45.0018,45.2188,116300.0
2013-05-24 11:00:00,52.09,52.5,51.99,52.32,172300.0,45.2188,45.5747,45.132,45.4185,172300.0
2013-05-24 11:30:00,52.31,52.66,52.31,52.61,117100.0,45.4098,45.7136,45.4098,45.6702,117100.0
2013-05-24 12:00:00,52.61,52.8,52.49,52.55,324000.0,45.6702,45.8351,45.566,45.6181,324000.0
2013-05-24 12:30:00,52.55,52.86,52.52,52.76,119400.0,45.6181,45.8872,45.5921,45.8004,119400.0
2013-05-24 13:00:00,52.75,52.86,52.64,52.84,142700.0,45.7917,45.8872,45.6963,45.8699,142700.0
2013-05-24 13:30:00,52.84,52.85,52.73,52.83,116800.0,45.8699,45.8786,45.7744,45.8612,116800.0
2013-05-24 14:00:00,52.82,52.95,52.79,52.87,140100.0,45.8525,45.9654,45.8265,45.8959,140100.0
2013-05-24 14:30:00,52.85,53.0,52.8,53.0,146900.0,45.8786,46.0088,45.8351,46.0088,146900.0
2013-05-24 15:00:00,52.99,53.0,52.89,52.91,215300.0,46.0001,46.0088,45.9133,45.9306,215300.0
2013-05-24 15:30:00,52.91,53.02,52.85,53.01,340900.0,45.9306,46.0261,45.8786,46.0174,340900.0
2013-05-28 09:30:00,53.48,54.0,53.33,53.89,286400.0,46.4254,46.8769,46.2952,46.7814,286400.0
2013-05-28 10:00:00,53.91,54.2,53.72,53.77,157200.0,46.7987,47.0505,46.6338,46.6772,157200.0
2013-05-28 10:30:00,53.77,53.85,53.46,53.53,164600.0,46.6772,46.7466,46.4081,46.4689,164600.0
2013-05-28 11:00:00,53.52,53.58,53.32,53.45,100000.0,46.4602,46.5123,46.2866,46.3994,100000.0
2013-05-28 11:30:00,53.45,53.46,53.08,53.37,100200.0,46.3994,46.4081,46.0782,46.33,100200.0
2013-05-28 12:00:00,53.36,53.58,53.34,53.54,48500.0,46.3213,46.5123,46.3039,46.4775,48500.0
2013-05-28 12:30:00,53.53,53.83,53.43,53.65,164500.0,46.4689,46.7293,46.382,46.573,164500.0
2013-05-28 13:00:00,53.63,53.66,53.42,53.43,80900.0,46.5557,46.5817,46.3734,46.382,80900.0
2013-05-28 13:30:00,53.43,53.54,53.33,53.48,137700.0,46.382,46.4775,46.2952,46.4254,137700.0
2013-05-28 14:00:00,53.47,53.59,53.44,53.51,194800.0,46.4168,46.5209,46.3907,46.4515,194800.0
2013-05-28 14:30:00,53.49,53.58,53.42,53.53,53600.0,46.4341,46.5123,46.3734,46.4689,53600.0
2013-05-28 15:00:00,53.52,53.6,53.43,53.5,67600.0,46.4602,46.5296,46.382,46.4428,67600.0
2013-05-28 15:30:00,53.5,53.67,53.42,53.48,433200.0,46.4428,46.5904,46.3734,46.4254,433200.0
2013-05-29 09:30:00,53.22,53.32,52.98,53.25,100300.0,46.1997,46.2866,45.9914,46.2258,100300.0
2013-05-29 10:00:00,53.25,53.72,53.09,53.2,127400.0,46.2258,46.6338,46.0869,46.1824,127400.0
2013-05-29 10:30:00,53.18,53.32,53.06,53.06,391000.0,46.165,46.2866,46.0608,46.0608,391000.0
2013-05-29 11:00:00,53.06,53.46,53.0,53.37,134500.0,46.0608,46.4081,46.0088,46.33,134500.0
2013-05-29 11:30:00,53.38,53.63,53.38,53.56,108100.0,46.3386,46.5557,46.3386,46.4949,108100.0
2013-05-29 12:00:00,53.56,53.75,53.55,53.73,153000.0,46.4949,46.6598,46.4862,46.6425,153000.0
2013-05-29 12:30:00,53.74,53.75,53.48,53.48,118400.0,46.6512,46.6598,46.4254,46.4254,118400.0
2013-05-29 13:00:00,53.49,53.62,53.36,53.62,104200.0,46.4341,46.547,46.3213,46.547,104200.0
2013-05-29 13:30:00,53.61,53.76,53.58,53.75,84500.0,46.5383,46.6685,46.5123,46.6598,84500.0
2013-05-29 14:00:00,53.75,53.89,53.59,53.62,136200.0,46.6598,46.7814,46.5209,46.547,136200.0
2013-05-29 14:30:00,53.62,53.94,53.53,53.74,187300.0,46.547,46.8248,46.4689,46.6512,187300.0
2013-05-29 15:00:00,53.74,53.78,53.62,53.65,152400.0,46.6512,46.6859,46.547,46.573,152400.0
2013-05-29 15:30:00,53.65,53.68,53.4,53.56,423900.0,46.573,46.5991,46.356,46.4949,423900.0
2013-05-30 09:30:00,53.65,54.13,53.56,54.0,146700.0,46.573,46.9897,46.4949,46.8769,146700.0
2013-05-30 10:00:00,54.0,54.12,53.87,53.9,287200.0,46.8769,46.981,46.764,46.79,287200.0
2013-05-30 10:30:00,53.9,54.04,53.8,53.96,178400.0,46.79,46.9116,46.7032,46.8421,178400.0
2013-05-30 11:00:00,53.97,54.05,53.88,53.94,116600.0,46.8508,46.9203,46.7727,46.8248,116600.0
2013-05-30 11:30:00,53.95,54.11,53.94,54.1,81700.0,46.8334,46.9723,46.8248,46.9637,81700.0
2013-05-30 12:00:00,54.1,54.2,54.06,54.15,88200.0,46.9637,47.0505,46.9289,47.0071,88200.0
2013-05-30 12:30:00,54.15,54.19,53.94,54.19,84600.0,47.0071,47.0418,46.8248,47.0418,84600.0
2013-05-30 13:00:00,54.18,54.23,54.14,54.23,94200.0,47.0331,47.0765,46.9984,47.0765,94200.0
2013-05-30 13:30:00,54.23,54.32,54.19,54.24,151800.0,47.0765,47.1546,47.0418,47.0852,151800.0
2013-05-30 14:00:00,54.24,54.39,54.18,54.39,120700.0,47.0852,47.2154,47.0331,47.2154,120700.0
2013-05-30 14:30:00,54.39,54.55,54.38,54.49,218100.0,47.2154,47.3543,47.2067,47.3022,218100.0
2013-05-30 15:00:00,54.49,54.64,54.43,54.51,322800.0,47.3022,47.4324,47.2501,47.3196,322800.0
2013-05-30 15:30:00,54.51,54.62,54.36,54.37,604000.0,47.3196,47.4151,47.1894,47.198,604000.0
2013-05-31 09:30:00,54.1,54.44,53.98,54.28,150800.0,46.9637,47.2588,46.8595,47.1199,150800.0
2013-05-31 10:00:00,54.31,54.31,54.1,54.18,303500.0,47.146,47.146,46.9637,47.0331,303500.0
2013-05-31 10:30:00,54.15,54.27,53.76,53.83,235200.0,47.0071,47.1112,46.6685,46.7293,235200.0
2013-05-31 11:00:00,53.84,54.24,53.82,53.96,142700.0,46.738,47.0852,46.7206,46.8421,142700.0
2013-05-31 11:30:00,53.93,53.97,53.66,53.78,85200.0,46.8161,46.8508,46.5817,46.6859,85200.0
2013-05-31 12:00:00,53.78,53.78,53.48,53.54,130800.0,46.6859,46.6859,46.4254,46.4775,130800.0
2013-05-31 12:30:00,53.54,53.54,53.27,53.32,140400.0,46.4775,46.4775,46.2431,46.2866,140400.0
2013-05-31 13:00:00,53.32,53.37,53.21,53.26,91000.0,46.2866,46.33,46.1911,46.2345,91000.0
2013-05-31 13:30:00,53.26,53.28,53.07,53.12,198700.0,46.2345,46.2518,46.0695,46.1129,198700.0
2013-05-31 14:00:00,53.13,53.13,52.66,52.98,289000.0,46.1216,46.1216,45.7136,45.9914,289000.0
2013-05-31 14:30:00,52.98,53.12,52.89,52.9,239800.0,45.9914,46.1129,45.9133,45.922,239800.0
2013-05-31 15:00:00,52.89,53.27,52.89,53.1,255600.0,45.9133,46.2431,45.9133,46.0956,255600.0
2013-05-31 15:30:00,53.1,53.26,52.98,53.04,627100.0,46.0956,46.2345,45.9914,46.0435,627100.0
2013-06-03 09:30:00,53.32,53.32,52.5,52.53,199900.0,46.2866,46.2866,45.5747,45.6008,199900.0
2013-06-03 10:00:00,52.51,52.82,52.28,52.66,177000.0,45.5834,45.8525,45.3837,45.7136,177000.0
2013-06-03 10:30:00,52.66,52.68,52.19,52.67,172500.0,45.7136,45.731,45.3056,45.7223,172500.0
2013-06-03 11:00:00,52.68,52.71,52.4,52.5,108700.0,45.731,45.757,45.4879,45.5747,108700.0
2013-06-03 11:30:00,52.5,52.6,52.42,52.52,120500.0,45.5747,45.6615,45.5053,45.5921,120500.0
2013-06-03 12:00:00,52.51,52.55,52.23,52.26,110500.0,45.5834,45.6181,45.3403,45.3664,110500.0
2013-06-03 12:30:00,52.28,52.33,52.03,52.31,114900.0,45.3837,45.4271,45.1667,45.4098,114900.0
2013-06-03 13:00:00,52.31,52.55,52.31,52.51,77800.0,45.4098,45.6181,45.4098,45.5834,77800.0
2013-06-03 13:30:00,52.51,52.56,52.38,52.54,67300.0,45.5834,45.6268,45.4705,45.6094,67300.0
2013-06-03 14:00:00,52.54,52.69,52.49,52.53,77200.0,45.6094,45.7397,45.566,45.6008,77200.0
2013-06-03 14:30:00,52.52,53.12,52.5,52.99,320100.0,45.5921,46.1129,45.5747,46.0001,320100.0
2013-06-03 15:00:00,53.0,53.06,52.84,53.01,142200.0,46.0088,46.0608,45.8699,46.0174,142200.0
2013-06-03 15:30:00,52.99,53.5,52.97,53.4,349600.0,46.0001,46.4428,45.9827,46.356,349600.0
2013-06-04 09:30:00,53.34,53.59,53.28,53.56,137000.0,46.3039,46.5209,46.2518,46.4949,137000.0
2013-06-04 10:00:00,53.56,53.65,52.8,53.1,110100.0,46.4949,46.573,45.8351,46.0956,110100.0
2013-06-04 10:30:00,53.09,53.41,53.0,53.0,92400.0,46.0869,46.3647,46.0088,46.0088,92400.0
2013-06-04 11:00:00,53.0,53.0,52.71,52.82,79400.0,46.0088,46.0088,45.757,45.8525,79400.0
2013-06-04 11:30:00,52.83,52.87,52.6,52.65,135700.0,45.8612,45.8959,45.6615,45.7049,135700.0
2013-06-04 12:00:00,52.62,52.64,52.35,52.35,206000.0,45.6789,45.6963,45.4445,45.4445,206000.0
2013-06-04 12:30:00,52.35,52.55,52.23,52.36,96200.0,45.4445,45.6181,45.3403,45.4532,96200.0
2013-06-04 13:00:00,52.35,52.48,52.12,52.17,111600.0,45.4445,45.5574,45.2448,45.2882,111600.0
2013-06-04 13:30:00,52.17,52.27,51.85,51.99,336100.0,45.2882,45.3751,45.0105,45.132,336100.0
2013-06-04 14:00:00,51.99,52.06,51.9,52.0,256000.0,45.132,45.1928,45.0539,45.1407,256000.0
2013-06-04 14:30:00,51.98,52.04,51.73,51.82,202000.0,45.1233,45.1754,44.9063,44.9844,202000.0
2013-06-04 15:00:00,51.83,52.11,51.8,51.98,352200.0,44.9931,45.2362,44.9671,45.1233,352200.0
2013-06-04 15:30:00,51.98,52.22,51.97,52.11,622900.0,45.1233,45.3317,45.1146,45.2362,622900.0
2013-06-05 09:30:00,51.88,52.2,51.7,52.06,100800.0,45.0365,45.3143,44.8802,45.1928,100800.0
2013-06-05 10:00:00,52.0,52.17,51.86,52.01,115300.0,45.1407,45.2882,45.0191,45.1494,115300.0
2013-06-05 10:30:00,51.96,52.05,51.62,51.73,172300.0,45.106,45.1841,44.8108,44.9063,172300.0
2013-06-05 11:00:00,51.73,51.78,51.57,51.67,127100.0,44.9063,44.9497,44.7674,44.8542,127100.0
2013-06-05 11:30:00,51.66,51.83,51.6,51.61,148100.0,44.8455,44.9931,44.7934,44.8021,148100.0
2013-06-05 12:00:00,51.66,52.39,51.6,52.35,234800.0,44.8455,45.4792,44.7934,45.4445,234800.0
2013-06-05 12:30:00,52.36,53.27,51.91,51.99,702400.0,45.4532,46.2431,45.0625,45.132,702400.0
2013-06-05 13:00:00,52.0,52.33,51.91,52.17,255800.0,45.1407,45.4271,45.0625,45.2882,255800.0
2013-06-05 13:30:00,52.19,52.19,51.96,52.01,186700.0,45.3056,45.3056,45.106,45.1494,186700.0
2013-06-05 14:00:00,52.01,52.09,51.9,51.92,101700.0,45.1494,45.2188,45.0539,45.0712,101700.0
2013-06-05 14:30:00,51.93,52.13,51.8,52.09,177000.0,45.0799,45.2535,44.9671,45.2188,177000.0
2013-06-05 15:00:00,52.09,52.39,52.01,52.37,207800.0,45.2188,45.4792,45.1494,45.4619,207800.0
2013-06-05 15:30:00,52.36,52.37,51.83,51.95,590300.0,45.4532,45.4619,44.9931,45.0973,590300.0
2013-06-06 09:30:00,52.19,52.45,51.23,51.44,357300.0,45.3056,45.5313,44.4722,44.6545,357300.0
2013-06-06 10:00:00,51.46,51.5,50.74,50.9,448200.0,44.6719,44.7066,44.0469,44.1858,448200.0
2013-06-06 10:30:00,50.88,51.58,50.87,51.45,189600.0,44.1684,44.7761,44.1597,44.6632,189600.0
2013-06-06 11:00:00,51.43,51.43,51.21,51.34,56200.0,44.6459,44.6459,44.4549,44.5677,56200.0
2013-06-06 11:30:00,51.34,51.77,51.34,51.56,127900.0,44.5677,44.941,44.5677,44.7587,127900.0
2013-06-06 12:00:00,51.53,51.56,51.2,51.3,116000.0,44.7327,44.7587,44.4462,44.533,116000.0
2013-06-06 12:30:00,51.34,51.52,51.19,51.35,119600.0,44.5677,44.724,44.4375,44.5764,119600.0
2013-06-06 13:00:00,51.35,51.78,51.35,51.62,111200.0,44.5764,44.9497,44.5764,44.8108,111200.0
2013-06-06 13:30:00,51.65,51.75,51.44,51.74,57700.0,44.8368,44.9237,44.6545,44.915,57700.0
2013-06-06 14:00:00,51.72,51.96,51.56,51.96,57000.0,44.8976,45.106,44.7587,45.106,57000.0
2013-06-06 14:30:00,51.96,52.13,51.8,52.0,70800.0,45.106,45.2535,44.9671,45.1407,70800.0
2013-06-06 15:00:00,52.01,52.26,52.0,52.24,177100.0,45.1494,45.3664,45.1407,45.349,177100.0
2013-06-06 15:30:00,52.25,52.49,52.23,52.35,374900.0,45.3577,45.566,45.3403,45.4445,374900.0
2013-06-07 09:30:00,52.52,53.08,52.52,52.99,380300.0,45.5921,46.0782,45.5921,46.0001,380300.0
2013-06-07 10:00:00,53.0,53.32,52.98,53.23,191400.0,46.0088,46.2866,45.9914,46.2084,191400.0
2013-06-07 10:30:00,53.23,53.48,53.19,53.44,214600.0,46.2084,46.4254,46.1737,46.3907,214600.0
2013-06-07 11:00:00,53.46,53.49,53.31,53.39,252000.0,46.4081,46.4341,46.2779,46.3473,252000.0
2013-06-07 11:30:00,53.38,53.49,53.3,53.46,177500.0,46.3386,46.4341,46.2692,46.4081,177500.0
2013-06-07 12:00:00,53.45,53.45,53.25,53.36,84000.0,46.3994,46.3994,46.2258,46.3213,84000.0
2013-06-07 12:30:00,53.35,53.4,53.19,53.29,63500.0,46.3126,46.356,46.1737,46.2605,63500.0
2013-06-07 13:00:00,53.28,53.33,53.2,53.24,67800.0,46.2518,46.2952,46.1824,46.2171,67800.0
2013-06-07 13:30:00,53.25,53.37,53.18,53.27,68300.0,46.2258,46.33,46.165,46.2431,68300.0
2013-06-07 14:00:00,53.27,53.28,52.95,52.99,155000.0,46.2431,46.2518,45.9654,46.0001,155000.0
2013-06-07 14:30:00,52.99,53.2,52.94,53.13,158500.0,46.0001,46.1824,45.9567,46.1216,158500.0
2013-06-07 15:00:00,53.13,53.34,53.06,53.31,227400.0,46.1216,46.3039,46.0608,46.2779,227400.0
2013-06-07 15:30:00,53.32,53.41,53.22,53.34,521800.0,46.2866,46.3647,46.1997,46.3039,521800.0
2013-06-10 09:30:00,53.48,53.62,53.05,53.09,83600.0,46.4254,46.547,46.0522,46.0869,83600.0
2013-06-10 10:00:00,53.04,53.08,52.87,52.96,50700.0,46.0435,46.0782,45.8959,45.974,50700.0
2013-06-10 10:30:00,52.96,53.12,52.76,52.83,90100.0,45.974,46.1129,45.8004,45.8612,90100.0
2013-06-10 11:00:00,52.84,52.97,52.75,52.88,30800.0,45.8699,45.9827,45.7917,45.9046,30800.0
2013-06-10 11:30:00,52.92,53.1,52.82,52.83,117700.0,45.9393,46.0956,45.8525,45.8612,117700.0
2013-06-10 12:00:00,52.83,52.93,52.76,52.89,33200.0,45.8612,45.948,45.8004,45.9133,33200.0
2013-06-10 12:30:00,52.88,52.92,52.76,52.87,81400.0,45.9046,45.9393,45.8004,45.8959,81400.0
2013-06-10 13:00:00,52.87,52.97,52.84,52.85,109900.0,45.8959,45.9827,45.8699,45.8786,109900.0
2013-06-10 13:30:00,52.85,52.89,52.79,52.8,81600.0,45.8786,45.9133,45.8265,45.8351,81600.0
2013-06-10 14:00:00,52.8,52.85,52.67,52.8,105400.0,45.8351,45.8786,45.7223,45.8351,105400.0
2013-06-10 14:30:00,52.81,52.85,52.74,52.8,75800.0,45.8438,45.8786,45.7831,45.8351,75800.0
2013-06-10 15:00:00,52.81,52.82,52.75,52.81,108500.0,45.8438,45.8525,45.7917,45.8438,108500.0
2013-06-10 15:30:00,52.81,52.9,52.67,52.8,316100.0,45.8438,45.922,45.7223,45.8351,316100.0
2013-06-11 09:30:00,52.26,52.56,51.83,52.38,163500.0,45.3664,45.6268,44.9931,45.4705,163500.0
2013-06-11 10:00:00,52.43,52.68,52.23,52.68,67200.0,45.514,45.731,45.3403,45.731,67200.0
2013-06-11 10:30:00,52.68,52.88,52.64,52.75,110000.0,45.731,45.9046,45.6963,45.7917,110000.0
2013-06-11 11:00:00,52.76,52.83,52.66,52.8,83600.0,45.8004,45.8612,45.7136,45.8351,83600.0
2013-06-11 11:30:00,52.81,52.85,52.7,52.76,128200.0,45.8438,45.8786,45.7483,45.8004,128200.0
2013-06-11 12:00:00,52.76,52.81,52.58,52.6,114000.0,45.8004,45.8438,45.6442,45.6615,114000.0
2013-06-11 12:30:00,52.59,52.71,52.53,52.61,77200.0,45.6528,45.757,45.6008,45.6702,77200.0
2013-06-11 13:00:00,52.61,52.67,52.53,52.56,69200.0,45.6702,45.7223,45.6008,45.6268,69200.0
2013-06-11 13:30:00,52.56,52.56,52.19,52.19,96500.0,45.6268,45.6268,45.3056,45.3056,96500.0
2013-06-11 14:00:00,52.16,52.33,52.06,52.23,205200.0,45.2796,45.4271,45.1928,45.3403,205200.0
2013-06-11 14:30:00,52.24,52.3,52.08,52.27,63400.0,45.349,45.4011,45.2101,45.3751,63400.0
2013-06-11 15:00:00,52.3,52.37,52.22,52.23,115100.0,45.4011,45.4619,45.3317,45.3403,115100.0
2013-06-11 15:30:00,52.24,52.31,52.12,52.15,332800.0,45.349,45.4098,45.2448,45.2709,332800.0
2013-06-12 09:30:00,52.19,52.36,51.69,51.74,235800.0,45.3056,45.4532,44.8716,44.915,235800.0
2013-06-12 10:00:00,51.76,51.76,51.36,51.55,293800.0,44.9323,44.9323,44.5851,44.75,293800.0
2013-06-12 10:30:00,51.53,51.58,51.39,51.49,110600.0,44.7327,44.7761,44.6111,44.6979,110600.0
2013-06-12 11:00:00,51.5,51.53,51.25,51.46,91700.0,44.7066,44.7327,44.4896,44.6719,91700.0
2013-06-12 11:30:00,51.43,51.57,51.25,51.29,54400.0,44.6459,44.7674,44.4896,44.5243,54400.0
2013-06-12 12:00:00,51.32,51.45,51.2,51.42,65600.0,44.5504,44.6632,44.4462,44.6372,65600.0
2013-06-12 12:30:00,51.4,51.62,51.4,51.56,55600.0,44.6198,44.8108,44.6198,44.7587,55600.0
2013-06-12 13:00:00,51.57,51.74,51.54,51.59,30300.0,44.7674,44.915,44.7414,44.7848,30300.0
2013-06-12 13:30:00,51.59,51.7,51.41,51.63,35400.0,44.7848,44.8802,44.6285,44.8195,35400.0
2013-06-12 14:00:00,51.63,51.64,51.39,51.45,103700.0,44.8195,44.8282,44.6111,44.6632,103700.0
2013-06-12 14:30:00,51.44,51.52,51.28,51.38,75900.0,44.6545,44.724,44.5156,44.6025,75900.0
2013-06-12 15:00:00,51.39,51.46,51.25,51.43,118800.0,44.6111,44.6719,44.4896,44.6459,118800.0
2013-06-12 15:30:00,51.42,51.62,51.34,51.5,415700.0,44.6372,44.8108,44.5677,44.7066,415700.0
2013-06-13 09:30:00,51.5,51.68,51.09,51.55,56800.0,44.7066,44.8629,44.3507,44.75,56800.0
2013-06-13 10:00:00,51.5,51.61,51.38,51.43,43700.0,44.7066,44.8021,44.6025,44.6459,43700.0
2013-06-13 10:30:00,51.42,51.76,51.42,51.46,50500.0,44.6372,44.9323,44.6372,44.6719,50500.0
2013-06-13 11:00:00,51.48,51.57,51.42,51.5,74000.0,44.6893,44.7674,44.6372,44.7066,74000.0
2013-06-13 11:30:00,51.5,51.64,51.45,51.57,49300.0,44.7066,44.8282,44.6632,44.7674,49300.0
2013-06-13 12:00:00,51.57,51.63,51.21,51.42,66800.0,44.7674,44.8195,44.4549,44.6372,66800.0
2013-06-13 12:30:00,51.44,51.65,51.4,51.65,50600.0,44.6545,44.8368,44.6198,44.8368,50600.0
2013-06-13 13:00:00,51.65,51.75,51.53,51.74,81900.0,44.8368,44.9237,44.7327,44.915,81900.0
2013-06-13 13:30:00,51.75,51.89,51.74,51.87,75000.0,44.9237,45.0452,44.915,45.0278,75000.0
2013-06-13 14:00:00,51.86,52.0,51.84,51.93,97600.0,45.0191,45.1407,45.0018,45.0799,97600.0
2013-06-13 14:30:00,51.94,52.0,51.92,51.98,85500.0,45.0886,45.1407,45.0712,45.1233,85500.0
2013-06-13 15:00:00,52.0,52.05,51.95,52.01,104000.0,45.1407,45.1841,45.0973,45.1494,104000.0
2013-06-13 15:30:00,52.0,52.11,51.89,52.0,306800.0,45.1407,45.2362,45.0452,45.1407,306800.0
2013-06-14 09:30:00,51.89,51.98,51.72,51.72,45700.0,45.0452,45.1233,44.8976,44.8976,45700.0
2013-06-14 10:00:00,51.73,51.78,51.6,51.63,36900.0,44.9063,44.9497,44.7934,44.8195,36900.0
2013-06-14 10:30:00,51.64,51.74,51.49,51.52,55800.0,44.8282,44.915,44.6979,44.724,55800.0
2013-06-14 11:00:00,51.51,51.81,51.5,51.8,86700.0,44.7153,44.9757,44.7066,44.9671,86700.0
2013-06-14 11:30:00,51.8,51.99,51.79,51.99,66100.0,44.9671,45.132,44.9584,45.132,66100.0
2013-06-14 12:00:00,51.96,51.97,51.84,51.84,49000.0,45.106,45.1146,45.0018,45.0018,49000.0
2013-06-14 12:30:00,51.85,52.01,51.84,51.99,37400.0,45.0105,45.1494,45.0018,45.132,37400.0
2013-06-14 13:00:00,51.97,52.05,51.89,51.9,47200.0,45.1146,45.1841,45.0452,45.0539,47200.0
2013-06-14 13:30:00,51.89,51.95,51.84,51.87,77700.0,45.0452,45.0973,45.0018,45.0278,77700.0
2013-06-14 14:00:00,51.88,52.08,51.82,51.96,53900.0,45.0365,45.2101,44.9844,45.106,53900.0
2013-06-14 14:30:00,51.99,52.06,51.91,51.93,56900.0,45.132,45.1928,45.0625,45.0799,56900.0
2013-06-14 15:00:00,51.93,52.13,51.93,52.03,80000.0,45.0799,45.2535,45.0799,45.1667,80000.0
2013-06-14 15:30:00,52.04,52.12,51.88,52.01,185500.0,45.1754,45.2448,45.0365,45.1494,185500.0
2013-06-17 09:30:00,52.36,52.62,52.31,52.55,104800.0,45.4532,45.6789,45.4098,45.6181,104800.0
2013-06-17 10:00:00,52.56,52.66,52.47,52.51,101900.0,45.6268,45.7136,45.5487,45.5834,101900.0
2013-06-17 10:30:00,52.54,52.66,52.47,52.55,65000.0,45.6094,45.7136,45.5487,45.6181,65000.0
2013-06-17 11:00:00,52.6,52.73,52.55,52.61,47700.0,45.6615,45.7744,45.6181,45.6702,47700.0
2013-06-17 11:30:00,52.6,52.62,52.37,52.48,35000.0,45.6615,45.6789,45.4619,45.5574,35000.0
2013-06-17 12:00:00,52.48,52.57,52.48,52.49,38900.0,45.5574,45.6355,45.5574,45.566,38900.0
2013-06-17 12:30:00,52.49,52.56,52.46,52.51,31800.0,45.566,45.6268,45.54,45.5834,31800.0
2013-06-17 13:00:00,52.52,52.66,52.47,52.52,67400.0,45.5921,45.7136,45.5487,45.5921,67400.0
2013-06-17 13:30:00,52.53,52.58,52.38,52.39,43700.0,45.6008,45.6442,45.4705,45.4792,43700.0
2013-06-17 14:00:00,52.39,52.41,52.0,52.0,59500.0,45.4792,45.4966,45.1407,45.1407,59500.0
2013-06-17 14:30:00,52.02,52.19,51.89,52.03,46500.0,45.158,45.3056,45.0452,45.1667,46500.0
2013-06-17 15:00:00,52.02,52.13,51.95,52.13,59500.0,45.158,45.2535,45.0973,45.2535,59500.0
2013-06-17 15:30:00,52.13,52.42,52.13,52.35,273200.0,45.2535,45.5053,45.2535,45.4445,273200.0
2013-06-18 09:30:00,52.2,52.22,51.75,52.22,140800.0,45.3143,45.3317,44.9237,45.3317,140800.0
2013-06-18 10:00:00,52.22,52.31,52.02,52.17,50100.0,45.3317,45.4098,45.158,45.2882,50100.0
2013-06-18 10:30:00,52.21,52.32,52.12,52.16,49800.0,45.323,45.4185,45.2448,45.2796,49800.0
2013-06-18 11:00:00,52.17,52.17,51.97,52.06,47800.0,45.2882,45.2882,45.1146,45.1928,47800.0
2013-06-18 11:30:00,52.08,52.22,52.0,52.18,62200.0,45.2101,45.3317,45.1407,45.2969,62200.0
2013-06-18 12:00:00,52.18,52.25,52.13,52.21,27700.0,45.2969,45.3577,45.2535,45.323,27700.0
2013-06-18 12:30:00,52.21,52.47,52.2,52.46,24300.0,45.323,45.5487,45.3143,45.54,24300.0
2013-06-18 13:00:00,52.46,52.54,52.4,52.44,37100.0,45.54,45.6094,45.4879,45.5226,37100.0
2013-06-18 13:30:00,52.45,52.47,52.4,52.4,17900.0,45.5313,45.5487,45.4879,45.4879,17900.0
2013-06-18 14:00:00,52.41,52.56,52.4,52.44,27200.0,45.4966,45.6268,45.4879,45.5226,27200.0
2013-06-18 14:30:00,52.44,52.5,52.4,52.41,28900.0,45.5226,45.5747,45.4879,45.4966,28900.0
2013-06-18 15:00:00,52.4,52.51,52.39,52.5,58500.0,45.4879,45.5834,45.4792,45.5747,58500.0
2013-06-18 15:30:00,52.5,52.67,52.47,52.58,336900.0,45.5747,45.7223,45.5487,45.6442,336900.0
2013-06-19 09:30:00,52.61,52.76,52.46,52.74,27100.0,45.6702,45.8004,45.54,45.7831,27100.0
2013-06-19 10:00:00,52.74,52.79,52.62,52.69,40400.0,45.7831,45.8265,45.6789,45.7397,40400.0
2013-06-19 10:30:00,52.68,52.68,52.37,52.44,96300.0,45.731,45.731,45.4619,45.5226,96300.0
2013-06-19 11:00:00,52.44,52.44,52.25,52.32,35300.0,45.5226,45.5226,45.3577,45.4185,35300.0
2013-06-19 11:30:00,52.32,52.44,52.28,52.36,17100.0,45.4185,45.5226,45.3837,45.4532,17100.0
2013-06-19 12:00:00,52.37,52.42,52.34,52.41,56300.0,45.4619,45.5053,45.4358,45.4966,56300.0
2013-06-19 12:30:00,52.39,52.43,52.35,52.4,32300.0,45.4792,45.514,45.4445,45.4879,32300.0
2013-06-19 13:00:00,52.4,52.42,52.34,52.37,35000.0,45.4879,45.5053,45.4358,45.4619,35000.0
2013-06-19 13:30:00,52.38,52.42,52.35,52.41,29200.0,45.4705,45.5053,45.4445,45.4966,29200.0
2013-06-19 14:00:00,52.41,52.46,51.92,52.27,119600.0,45.4966,45.54,45.0712,45.3751,119600.0
2013-06-19 14:30:00,52.26,52.4,51.77,51.79,142300.0,45.3664,45.4879,44.941,44.9584,142300.0
2013-06-19 15:00:00,51.79,52.1,51.76,52.08,93100.0,44.9584,45.2275,44.9323,45.2101,93100.0
2013-06-19 15:30:00,52.08,52.13,51.69,51.7,234900.0,45.2101,45.2535,44.8716,44.8802,234900.0
2013-06-20 09:30:00,51.3,51.31,51.01,51.1,122700.0,44.533,44.5417,44.2813,44.3594,122700.0
2013-06-20 10:00:00,51.12,51.17,50.59,50.68,305400.0,44.3768,44.4202,43.9167,43.9948,305400.0
2013-06-20 10:30:00,50.69,50.73,50.33,50.46,146800.0,44.0035,44.0382,43.691,43.8038,146800.0
2013-06-20 11:00:00,50.45,50.49,50.14,50.44,100100.0,43.7951,43.8299,43.526,43.7865,100100.0
2013-06-20 11:30:00,50.46,50.77,50.39,50.72,92000.0,43.8038,44.0729,43.743,44.0295,92000.0
2013-06-20 12:00:00,50.71,50.91,50.71,50.74,67900.0,44.0208,44.1945,44.0208,44.0469,67900.0
2013-06-20 12:30:00,50.74,50.77,50.5,50.56,98800.0,44.0469,44.0729,43.8385,43.8906,98800.0
2013-06-20 13:00:00,50.54,50.64,50.47,50.53,79700.0,43.8733,43.9601,43.8125,43.8646,79700.0
2013-06-20 13:30:00,50.52,50.62,50.45,50.57,136500.0,43.8559,43.9427,43.7951,43.8993,136500.0
2013-06-20 14:00:00,50.57,50.59,50.23,50.25,146000.0,43.8993,43.9167,43.6042,43.6215,146000.0
2013-06-20 14:30:00,50.25,50.41,50.16,50.16,165200.0,43.6215,43.7604,43.5434,43.5434,165200.0
2013-06-20 15:00:00,50.16,50.48,50.11,50.31,178000.0,43.5434,43.8212,43.5,43.6736,178000.0
2013-06-20 15:30:00,50.32,50.59,50.15,50.39,529600.0,43.6823,43.9167,43.5347,43.743,529600.0
2013-06-21 09:30:00,50.82,51.02,50.56,50.56,291200.0,44.1163,44.2899,43.8906,43.8906,291200.0
2013-06-21 10:00:00,50.57,50.7,50.19,50.38,130900.0,43.8993,44.0122,43.5694,43.7344,130900.0
2013-06-21 10:30:00,50.36,50.76,50.36,50.7,126000.0,43.717,44.0642,43.717,44.0122,126000.0
2013-06-21 11:00:00,50.69,50.74,50.31,50.34,98700.0,44.0035,44.0469,43.6736,43.6996,98700.0
2013-06-21 11:30:00,50.3,50.3,50.04,50.11,106000.0,43.6649,43.6649,43.4392,43.5,106000.0
2013-06-21 12:00:00,50.15,50.45,50.13,50.19,98800.0,43.5347,43.7951,43.5173,43.5694,98800.0
2013-06-21 12:30:00,50.2,50.63,50.14,50.63,50000.0,43.5781,43.9514,43.526,43.9514,50000.0
2013-06-21 13:00:00,50.66,50.82,50.51,50.6,43800.0,43.9774,44.1163,43.8472,43.9253,43800.0
2013-06-21 13:30:00,50.64,50.75,50.51,50.57,72400.0,43.9601,44.0556,43.8472,43.8993,72400.0
2013-06-21 14:00:00,50.57,50.78,50.52,50.61,77400.0,43.8993,44.0816,43.8559,43.934,77400.0
2013-06-21 14:30:00,50.6,50.85,50.56,50.83,101300.0,43.9253,44.1424,43.8906,44.125,101300.0
2013-06-21 15:00:00,50.82,50.87,50.75,50.79,159600.0,44.1163,44.1597,44.0556,44.0903,159600.0
2013-06-21 15:30:00,50.8,50.82,50.45,50.49,347100.0,44.099,44.1163,43.7951,43.8299,347100.0
2013-06-24 09:30:00,50.01,50.01,49.24,49.48,186300.0,43.4132,43.4132,42.7447,42.9531,186300.0
2013-06-24 10:00:00,49.47,49.47,49.09,49.31,190400.0,42.9444,42.9444,42.6145,42.8055,190400.0
2013-06-24 10:30:00,49.3,49.47,49.23,49.34,132900.0,42.7968,42.9444,42.7361,42.8316,132900.0
2013-06-24 11:00:00,49.31,49.46,49.23,49.25,133900.0,42.8055,42.9357,42.7361,42.7534,133900.0
2013-06-24 11:30:00,49.27,49.55,49.26,49.5,66600.0,42.7708,43.0139,42.7621,42.9704,66600.0
2013-06-24 12:00:00,49.5,49.6,49.35,49.57,88200.0,42.9704,43.0573,42.8402,43.0312,88200.0
2013-06-24 12:30:00,49.6,49.79,49.42,49.79,142500.0,43.0573,43.2222,42.901,43.2222,142500.0
2013-06-24 13:00:00,49.77,50.19,49.65,50.16,70100.0,43.2048,43.5694,43.1007,43.5434,70100.0
2013-06-24 13:30:00,50.22,50.24,50.12,50.15,87800.0,43.5955,43.6128,43.5087,43.5347,87800.0
2013-06-24 14:00:00,50.16,50.66,50.13,50.62,121500.0,43.5434,43.9774,43.5173,43.9427,121500.0
2013-06-24 14:30:00,50.61,50.77,50.41,50.43,98700.0,43.934,44.0729,43.7604,43.7778,98700.0
2013-06-24 15:00:00,50.42,50.56,50.31,50.37,62200.0,43.7691,43.8906,43.6736,43.7257,62200.0
2013-06-24 15:30:00,50.39,50.54,50.28,50.32,196100.0,43.743,43.8733,43.6476,43.6823,196100.0
2013-06-25 09:30:00,50.6,50.91,50.35,50.5,56700.0,43.9253,44.1945,43.7083,43.8385,56700.0
2013-06-25 10:00:00,50.55,50.61,50.3,50.42,47200.0,43.8819,43.934,43.6649,43.7691,47200.0
2013-06-25 10:30:00,50.39,50.46,50.22,50.35,100200.0,43.743,43.8038,43.5955,43.7083,100200.0
2013-06-25 11:00:00,50.35,50.42,50.28,50.4,91400.0,43.7083,43.7691,43.6476,43.7517,91400.0
2013-06-25 11:30:00,50.4,50.67,50.37,50.63,56800.0,43.7517,43.9861,43.7257,43.9514,56800.0
2013-06-25 12:00:00,50.62,50.69,50.54,50.57,66300.0,43.9427,44.0035,43.8733,43.8993,66300.0
2013-06-25 12:30:00,50.58,50.65,50.52,50.54,92000.0,43.908,43.9688,43.8559,43.8733,92000.0
2013-06-25 13:00:00,50.55,50.64,50.51,50.59,92600.0,43.8819,43.9601,43.8472,43.9167,92600.0
2013-06-25 13:30:00,50.58,50.71,50.56,50.68,91900.0,43.908,44.0208,43.8906,43.9948,91900.0
2013-06-25 14:00:00,50.67,50.68,50.57,50.63,68000.0,43.9861,43.9948,43.8993,43.9514,68000.0
2013-06-25 14:30:00,50.63,50.76,50.61,50.65,71100.0,43.9514,44.0642,43.934,43.9688,71100.0
2013-06-25 15:00:00,50.66,50.7,50.61,50.7,45600.0,43.9774,44.0122,43.934,44.0122,45600.0
2013-06-25 15:30:00,50.7,50.79,50.5,50.51,256300.0,44.0122,44.0903,43.8385,43.8472,256300.0
2013-06-26 09:30:00,50.85,51.23,50.75,51.15,115900.0,44.1424,44.4722,44.0556,44.4028,115900.0
2013-06-26 10:00:00,51.15,51.35,51.12,51.2,108100.0,44.4028,44.5764,44.3768,44.4462,108100.0
2013-06-26 10:30:00,51.2,51.34,51.12,51.22,72500.0,44.4462,44.5677,44.3768,44.4636,72500.0
2013-06-26 11:00:00,51.24,51.28,51.06,51.25,51800.0,44.4809,44.5156,44.3247,44.4896,51800.0
2013-06-26 11:30:00,51.25,51.32,51.16,51.25,47800.0,44.4896,44.5504,44.4115,44.4896,47800.0
2013-06-26 12:00:00,51.25,51.36,51.24,51.3,54500.0,44.4896,44.5851,44.4809,44.533,54500.0
2013-06-26 12:30:00,51.3,51.3,51.11,51.15,84100.0,44.533,44.533,44.3681,44.4028,84100.0
2013-06-26 13:00:00,51.15,51.37,51.15,51.36,77400.0,44.4028,44.5938,44.4028,44.5851,77400.0
2013-06-26 13:30:00,51.36,51.51,51.27,51.49,71500.0,44.5851,44.7153,44.507,44.6979,71500.0
2013-06-26 14:00:00,51.49,51.61,51.42,51.58,105900.0,44.6979,44.8021,44.6372,44.7761,105900.0
2013-06-26 14:30:00,51.58,51.8,51.49,51.68,70500.0,44.7761,44.9671,44.6979,44.8629,70500.0
2013-06-26 15:00:00,51.66,51.77,51.61,51.63,51200.0,44.8455,44.941,44.8021,44.8195,51200.0
2013-06-26 15:30:00,51.63,51.64,51.37,51.39,337400.0,44.8195,44.8282,44.5938,44.6111,337400.0
2013-06-27 09:30:00,51.64,51.97,51.59,51.94,62900.0,44.8282,45.1146,44.7848,45.0886,62900.0
2013-06-27 10:00:00,51.94,52.22,51.94,52.19,66600.0,45.0886,45.3317,45.0886,45.3056,66600.0
2013-06-27 10:30:00,52.19,52.41,52.12,52.14,58600.0,45.3056,45.4966,45.2448,45.2622,58600.0
2013-06-27 11:00:00,52.14,52.28,52.07,52.14,77900.0,45.2622,45.3837,45.2014,45.2622,77900.0
2013-06-27 11:30:00,52.14,52.22,52.08,52.13,39200.0,45.2622,45.3317,45.2101,45.2535,39200.0
2013-06-27 12:00:00,52.13,52.15,51.78,51.82,33000.0,45.2535,45.2709,44.9497,44.9844,33000.0
2013-06-27 12:30:00,51.82,52.01,51.82,52.01,59600.0,44.9844,45.1494,44.9844,45.1494,59600.0
2013-06-27 13:00:00,52.0,52.05,51.89,51.91,47200.0,45.1407,45.1841,45.0452,45.0625,47200.0
2013-06-27 13:30:00,51.92,52.0,51.81,51.83,105900.0,45.0712,45.1407,44.9757,44.9931,105900.0
2013-06-27 14:00:00,51.83,51.96,51.82,51.93,53300.0,44.9931,45.106,44.9844,45.0799,53300.0
2013-06-27 14:30:00,51.93,52.02,51.87,51.88,60500.0,45.0799,45.158,45.0278,45.0365,60500.0
2013-06-27 15:00:00,51.87,51.91,51.78,51.88,46700.0,45.0278,45.0625,44.9497,45.0365,46700.0
2013-06-27 15:30:00,51.89,51.96,51.79,51.86,216300.0,45.0452,45.106,44.9584,45.0191,216300.0
2013-06-28 09:30:00,51.71,52.15,51.42,51.56,44900.0,44.8889,45.2709,44.6372,44.7587,44900.0
2013-06-28 10:00:00,51.55,51.78,51.44,51.75,40300.0,44.75,44.9497,44.6545,44.9237,40300.0
2013-06-28 10:30:00,51.78,51.93,51.74,51.9,33400.0,44.9497,45.0799,44.915,45.0539,33400.0
2013-06-28 11:00:00,51.9,52.09,51.89,52.04,85600.0,45.0539,45.2188,45.0452,45.1754,85600.0
2013-06-28 11:30:00,52.03,52.25,52.0,52.05,61400.0,45.1667,45.3577,45.1407,45.1841,61400.0
2013-06-28 12:00:00,52.05,52.05,51.89,51.91,28500.0,45.1841,45.1841,45.0452,45.0625,28500.0
2013-06-28 12:30:00,51.91,51.91,51.76,51.76,22400.0,45.0625,45.0625,44.9323,44.9323,22400.0
2013-06-28 13:00:00,51.73,51.93,51.64,51.93,54300.0,44.9063,45.0799,44.8282,45.0799,54300.0
2013-06-28 13:30:00,51.92,52.21,51.92,52.12,55800.0,45.0712,45.323,45.0712,45.2448,55800.0
2013-06-28 14:00:00,52.12,52.18,52.04,52.09,42000.0,45.2448,45.2969,45.1754,45.2188,42000.0
2013-06-28 14:30:00,52.08,52.22,52.08,52.16,60900.0,45.2101,45.3317,45.2101,45.2796,60900.0
2013-06-28 15:00:00,52.14,52.14,51.9,52.04,89900.0,45.2622,45.2622,45.0539,45.1754,89900.0
2013-06-28 15:30:00,52.04,52.31,52.04,52.06,655000.0,45.1754,45.4098,45.1754,45.1928,655000.0
2013-07-01 09:30:00,52.49,52.76,52.16,52.41,204400.0,45.566,45.8004,45.2796,45.4966,204400.0
2013-07-01 10:00:00,52.41,53.11,52.41,52.98,154900.0,45.4966,46.1043,45.4966,45.9914,154900.0
2013-07-01 10:30:00,52.96,53.25,52.85,53.21,217900.0,45.974,46.2258,45.8786,46.1911,217900.0
2013-07-01 11:00:00,53.22,53.24,52.85,52.87,145500.0,46.1997,46.2171,45.8786,45.8959,145500.0
2013-07-01 11:30:00,52.88,52.99,52.58,52.85,166000.0,45.9046,46.0001,45.6442,45.8786,166000.0
2013-07-01 12:00:00,52.87,53.07,52.76,52.77,98900.0,45.8959,46.0695,45.8004,45.8091,98900.0
2013-07-01 12:30:00,52.78,52.91,52.7,52.87,68400.0,45.8178,45.9306,45.7483,45.8959,68400.0
2013-07-01 13:00:00,52.87,53.17,52.85,53.02,90000.0,45.8959,46.1563,45.8786,46.0261,90000.0
2013-07-01 13:30:00,53.01,53.19,53.01,53.12,128800.0,46.0174,46.1737,46.0174,46.1129,128800.0
2013-07-01 14:00:00,53.12,53.24,53.04,53.13,167100.0,46.1129,46.2171,46.0435,46.1216,167100.0
2013-07-01 14:30:00,53.11,53.2,53.0,53.05,125500.0,46.1043,46.1824,46.0088,46.0522,125500.0
2013-07-01 15:00:00,53.05,53.1,52.81,52.82,161300.0,46.0522,46.0956,45.8438,45.8525,161300.0
2013-07-01 15:30:00,52.83,53.19,52.8,53.15,460600.0,45.8612,46.1737,45.8351,46.139,460600.0
2013-07-02 09:30:00,52.44,53.75,52.16,52.89,750800.0,45.5226,46.6598,45.2796,45.9133,750800.0
2013-07-02 10:00:00,52.89,52.99,52.05,52.76,536000.0,45.9133,46.0001,45.1841,45.8004,536000.0
2013-07-02 10:30:00,52.78,52.85,52.31,52.4,270100.0,45.8178,45.8786,45.4098,45.4879,270100.0
2013-07-02 11:00:00,52.4,52.4,50.83,51.18,1295500.0,45.4879,45.4879,44.125,44.4288,1295500.0
2013-07-02 11:30:00,51.18,51.62,50.95,51.6,592900.0,44.4288,44.8108,44.2292,44.7934,592900.0
2013-07-02 12:00:00,51.62,52.0,51.58,51.93,310700.0,44.8108,45.1407,44.7761,45.0799,310700.0
2013-07-02 12:30:00,51.93,52.07,51.74,52.0,303000.0,45.0799,45.2014,44.915,45.1407,303000.0
2013-07-02 13:00:00,52.0,52.04,51.74,51.95,281500.0,45.1407,45.1754,44.915,45.0973,281500.0
2013-07-02 13:30:00,51.95,52.15,51.35,51.38,350200.0,45.0973,45.2709,44.5764,44.6025,350200.0
2013-07-02 14:00:00,51.38,51.38,50.16,51.16,1073000.0,44.6025,44.6025,43.5434,44.4115,1073000.0
2013-07-02 14:30:00,51.16,51.5,51.14,51.39,387900.0,44.4115,44.7066,44.3941,44.6111,387900.0
2013-07-02 15:00:00,51.4,51.5,51.2,51.47,302900.0,44.6198,44.7066,44.4462,44.6806,302900.0
2013-07-02 15:30:00,51.46,51.46,51.01,51.26,739300.0,44.6719,44.6719,44.2813,44.4983,739300.0
2013-07-03 09:30:00,50.91,51.07,50.61,50.68,443100.0,44.1945,44.3334,43.934,43.9948,443100.0
2013-07-03 10:00:00,50.66,50.74,50.39,50.47,508400.0,43.9774,44.0469,43.743,43.8125,508400.0
2013-07-03 10:30:00,50.48,50.71,50.31,50.67,142100.0,43.8212,44.0208,43.6736,43.9861,142100.0
2013-07-03 11:00:00,50.64,50.73,50.35,50.49,166700.0,43.9601,44.0382,43.7083,43.8299,166700.0
2013-07-03 11:30:00,50.48,50.84,50.43,50.68,211600.0,43.8212,44.1337,43.7778,43.9948,211600.0
2013-07-03 12:00:00,50.68,50.7,50.33,50.52,195200.0,43.9948,44.0122,43.691,43.8559,195200.0
2013-07-03 12:30:00,50.55,50.55,50.46,50.47,417700.0,43.8819,43.8819,43.8038,43.8125,417700.0
2013-07-05 09:30:00,50.79,50.93,50.44,50.62,322200.0,44.0903,44.2118,43.7865,43.9427,322200.0
2013-07-05 10:00:00,50.64,50.71,50.31,50.34,171400.0,43.9601,44.0208,43.6736,43.6996,171400.0
2013-07-05 10:30:00,50.35,50.62,50.34,50.53,76100.0,43.7083,43.9427,43.6996,43.8646,76100.0
2013-07-05 11:00:00,50.54,50.54,50.29,50.3,62400.0,43.8733,43.8733,43.6562,43.6649,62400.0
2013-07-05 11:30:00,50.28,50.48,50.22,50.45,59900.0,43.6476,43.8212,43.5955,43.7951,59900.0
2013-07-05 12:00:00,50.45,50.57,50.4,50.41,81600.0,43.7951,43.8993,43.7517,43.7604,81600.0
2013-07-05 12:30:00,50.42,50.51,50.42,50.48,58100.0,43.7691,43.8472,43.7691,43.8212,58100.0
2013-07-05 13:00:00,50.49,50.57,50.45,50.51,94900.0,43.8299,43.8993,43.7951,43.8472,94900.0
2013-07-05 13:30:00,50.51,50.53,50.45,50.49,35600.0,43.8472,43.8646,43.7951,43.8299,35600.0
2013-07-05 14:00:00,50.5,50.66,50.5,50.65,111400.0,43.8385,43.9774,43.8385,43.9688,111400.0
2013-07-05 14:30:00,50.65,50.67,50.5,50.52,126800.0,43.9688,43.9861,43.8385,43.8559,126800.0
2013-07-05 15:00:00,50.52,50.56,50.46,50.55,148500.0,43.8559,43.8906,43.8038,43.8819,148500.0
2013-07-05 15:30:00,50.55,50.59,50.45,50.59,458800.0,43.8819,43.9167,43.7951,43.9167,458800.0
2013-07-08 09:30:00,50.67,50.94,50.59,50.85,206500.0,43.9861,44.2205,43.9167,44.1424,206500.0
2013-07-08 10:00:00,50.86,51.0,50.81,50.91,71000.0,44.1511,44.2726,44.1076,44.1945,71000.0
2013-07-08 10:30:00,50.9,50.97,50.82,50.85,69000.0,44.1858,44.2465,44.1163,44.1424,69000.0
2013-07-08 11:00:00,50.85,50.86,50.55,50.6,48800.0,44.1424,44.1511,43.8819,43.9253,48800.0
2013-07-08 11:30:00,50.6,50.64,50.53,50.54,81000.0,43.9253,43.9601,43.8646,43.8733,81000.0
2013-07-08 12:00:00,50.53,50.57,50.31,50.52,180800.0,43.8646,43.8993,43.6736,43.8559,180800.0
2013-07-08 12:30:00,50.52,50.69,50.48,50.66,124100.0,43.8559,44.0035,43.8212,43.9774,124100.0
2013-07-08 13:00:00,50.67,51.01,50.67,50.96,151400.0,43.9861,44.2813,43.9861,44.2379,151400.0
2013-07-08 13:30:00,50.97,51.05,50.95,50.97,79900.0,44.2465,44.316,44.2292,44.2465,79900.0
2013-07-08 14:00:00,50.98,51.02,50.97,51.0,52600.0,44.2552,44.2899,44.2465,44.2726,52600.0
2013-07-08 14:30:00,51.01,51.08,51.01,51.05,76000.0,44.2813,44.342,44.2813,44.316,76000.0
2013-07-08 15:00:00,51.05,51.09,50.83,50.84,106200.0,44.316,44.3507,44.125,44.1337,106200.0
2013-07-08 15:30:00,50.85,50.98,50.83,50.96,317500.0,44.1424,44.2552,44.125,44.2379,317500.0
2013-07-09 09:30:00,51.23,51.46,50.97,51.3,129300.0,44.4722,44.6719,44.2465,44.533,129300.0
2013-07-09 10:00:00,51.29,51.31,50.8,50.99,93700.0,44.5243,44.5417,44.099,44.2639,93700.0
2013-07-09 10:30:00,50.97,51.04,50.97,50.98,66700.0,44.2465,44.3073,44.2465,44.2552,66700.0
2013-07-09 11:00:00,50.98,51.04,50.93,51.02,82600.0,44.2552,44.3073,44.2118,44.2899,82600.0
2013-07-09 11:30:00,51.01,51.14,50.92,50.94,64200.0,44.2813,44.3941,44.2031,44.2205,64200.0
2013-07-09 12:00:00,50.94,50.99,50.86,50.98,52400.0,44.2205,44.2639,44.1511,44.2552,52400.0
2013-07-09 12:30:00,50.97,51.32,50.96,51.3,72700.0,44.2465,44.5504,44.2379,44.533,72700.0
2013-07-09 13:00:00,51.31,51.33,51.18,51.25,39600.0,44.5417,44.5591,44.4288,44.4896,39600.0
2013-07-09 13:30:00,51.25,51.35,51.24,51.34,29000.0,44.4896,44.5764,44.4809,44.5677,29000.0
2013-07-09 14:00:00,51.34,51.49,51.34,51.37,75300.0,44.5677,44.6979,44.5677,44.5938,75300.0
2013-07-09 14:30:00,51.37,51.39,51.27,51.34,56000.0,44.5938,44.6111,44.507,44.5677,56000.0
2013-07-09 15:00:00,51.34,51.44,51.32,51.37,45100.0,44.5677,44.6545,44.5504,44.5938,45100.0
2013-07-09 15:30:00,51.38,51.39,51.2,51.27,211400.0,44.6025,44.6111,44.4462,44.507,211400.0
2013-07-10 09:30:00,51.27,51.43,51.27,51.32,26500.0,44.507,44.6459,44.507,44.5504,26500.0
2013-07-10 10:00:00,51.34,51.48,51.25,51.27,65500.0,44.5677,44.6893,44.4896,44.507,65500.0
2013-07-10 10:30:00,51.29,51.42,51.19,51.42,112500.0,44.5243,44.6372,44.4375,44.6372,112500.0
2013-07-10 11:00:00,51.44,51.44,51.25,51.26,59800.0,44.6545,44.6545,44.4896,44.4983,59800.0
2013-07-10 11:30:00,51.28,51.3,51.03,51.08,38900.0,44.5156,44.533,44.2986,44.342,38900.0
2013-07-10 12:00:00,51.08,51.14,50.96,51.05,37100.0,44.342,44.3941,44.2379,44.316,37100.0
2013-07-10 12:30:00,51.06,51.26,51.06,51.26,25400.0,44.3247,44.4983,44.3247,44.4983,25400.0
2013-07-10 13:00:00,51.27,51.31,51.21,51.27,45300.0,44.507,44.5417,44.4549,44.507,45300.0
2013-07-10 13:30:00,51.28,51.39,51.26,51.26,19700.0,44.5156,44.6111,44.4983,44.4983,19700.0
2013-07-10 14:00:00,51.27,51.5,51.19,51.25,63500.0,44.507,44.7066,44.4375,44.4896,63500.0
2013-07-10 14:30:00,51.26,51.29,50.97,51.08,31100.0,44.4983,44.5243,44.2465,44.342,31100.0
2013-07-10 15:00:00,51.09,51.35,51.01,51.28,52900.0,44.3507,44.5764,44.2813,44.5156,52900.0
2013-07-10 15:30:00,51.29,51.32,51.16,51.24,278500.0,44.5243,44.5504,44.4115,44.4809,278500.0
2013-07-11 09:30:00,52.14,52.3,51.57,52.07,206900.0,45.2622,45.4011,44.7674,45.2014,206900.0
2013-07-11 10:00:00,52.06,52.1,51.92,52.0,165100.0,45.1928,45.2275,45.0712,45.1407,165100.0
2013-07-11 10:30:00,51.98,52.17,51.98,52.14,185700.0,45.1233,45.2882,45.1233,45.2622,185700.0
2013-07-11 11:00:00,52.14,52.28,52.08,52.21,78200.0,45.2622,45.3837,45.2101,45.323,78200.0
2013-07-11 11:30:00,52.2,52.24,52.13,52.22,169700.0,45.3143,45.349,45.2535,45.3317,169700.0
2013-07-11 12:00:00,52.21,52.28,52.09,52.11,86900.0,45.323,45.3837,45.2188,45.2362,86900.0
2013-07-11 12:30:00,52.12,52.26,52.11,52.2,37000.0,45.2448,45.3664,45.2362,45.3143,37000.0
2013-07-11 13:00:00,52.21,52.22,52.1,52.12,48900.0,45.323,45.3317,45.2275,45.2448,48900.0
2013-07-11 13:30:00,52.13,52.39,52.12,52.34,66900.0,45.2535,45.4792,45.2448,45.4358,66900.0
2013-07-11 14:00:00,52.35,52.35,52.18,52.18,106000.0,45.4445,45.4445,45.2969,45.2969,106000.0
2013-07-11 14:30:00,52.18,52.26,52.09,52.26,194900.0,45.2969,45.3664,45.2188,45.3664,194900.0
2013-07-11 15:00:00,52.26,52.33,52.21,52.24,188900.0,45.3664,45.4271,45.323,45.349,188900.0
2013-07-11 15:30:00,52.23,52.4,52.15,52.23,452700.0,45.3403,45.4879,45.2709,45.3403,452700.0
2013-07-12 09:30:00,52.14,52.3,51.93,52.21,52600.0,45.2622,45.4011,45.0799,45.323,52600.0
2013-07-12 10:00:00,52.24,52.42,52.24,52.34,41700.0,45.349,45.5053,45.349,45.4358,41700.0
2013-07-12 10:30:00,52.35,52.46,52.31,52.34,26500.0,45.4445,45.54,45.4098,45.4358,26500.0
2013-07-12 11:00:00,52.36,52.36,52.25,52.27,110300.0,45.4532,45.4532,45.3577,45.3751,110300.0
2013-07-12 11:30:00,52.27,52.29,52.04,52.07,30300.0,45.3751,45.3924,45.1754,45.2014,30300.0
2013-07-12 12:00:00,52.06,52.11,51.98,52.09,27300.0,45.1928,45.2362,45.1233,45.2188,27300.0
2013-07-12 12:30:00,52.09,52.14,52.07,52.12,15200.0,45.2188,45.2622,45.2014,45.2448,15200.0
2013-07-12 13:00:00,52.13,52.48,52.03,52.4,71700.0,45.2535,45.5574,45.1667,45.4879,71700.0
2013-07-12 13:30:00,52.4,52.41,52.33,52.38,25800.0,45.4879,45.4966,45.4271,45.4705,25800.0
2013-07-12 14:00:00,52.38,52.42,52.25,52.25,40100.0,45.4705,45.5053,45.3577,45.3577,40100.0
2013-07-12 14:30:00,52.26,52.26,52.18,52.19,23300.0,45.3664,45.3664,45.2969,45.3056,23300.0
2013-07-12 15:00:00,52.19,52.24,52.14,52.23,50200.0,45.3056,45.349,45.2622,45.3403,50200.0
2013-07-12 15:30:00,52.23,52.4,52.19,52.31,146000.0,45.3403,45.4879,45.3056,45.4098,146000.0
2013-07-15 09:30:00,52.43,52.5,52.19,52.3,50400.0,45.514,45.5747,45.3056,45.4011,50400.0
2013-07-15 10:00:00,52.27,52.37,52.23,52.28,37800.0,45.3751,45.4619,45.3403,45.3837,37800.0
2013-07-15 10:30:00,52.28,52.32,52.22,52.25,25500.0,45.3837,45.4185,45.3317,45.3577,25500.0
2013-07-15 11:00:00,52.25,52.28,52.14,52.14,37900.0,45.3577,45.3837,45.2622,45.2622,37900.0
2013-07-15 11:30:00,52.15,52.23,52.12,52.15,59400.0,45.2709,45.3403,45.2448,45.2709,59400.0
2013-07-15 12:00:00,52.15,52.3,52.14,52.26,108800.0,45.2709,45.4011,45.2622,45.3664,108800.0
2013-07-15 12:30:00,52.26,52.28,52.2,52.2,42600.0,45.3664,45.3837,45.3143,45.3143,42600.0
2013-07-15 13:00:00,52.21,52.23,52.19,52.21,52400.0,45.323,45.3403,45.3056,45.323,52400.0
2013-07-15 13:30:00,52.2,52.2,52.14,52.19,55700.0,45.3143,45.3143,45.2622,45.3056,55700.0
2013-07-15 14:00:00,52.19,52.19,52.02,52.13,64900.0,45.3056,45.3056,45.158,45.2535,64900.0
2013-07-15 14:30:00,52.13,52.16,52.05,52.08,77500.0,45.2535,45.2796,45.1841,45.2101,77500.0
2013-07-15 15:00:00,52.08,52.12,52.08,52.09,61800.0,45.2101,45.2448,45.2101,45.2188,61800.0
2013-07-15 15:30:00,52.09,52.27,52.09,52.24,286000.0,45.2188,45.3751,45.2188,45.349,286000.0
2013-07-16 09:30:00,52.13,52.28,52.01,52.25,65600.0,45.2535,45.3837,45.1494,45.3577,65600.0
2013-07-16 10:00:00,52.27,52.68,52.12,52.67,129500.0,45.3751,45.731,45.2448,45.7223,129500.0
2013-07-16 10:30:00,52.67,52.69,52.44,52.47,45200.0,45.7223,45.7397,45.5226,45.5487,45200.0
2013-07-16 11:00:00,52.47,52.48,52.35,52.38,46800.0,45.5487,45.5574,45.4445,45.4705,46800.0
2013-07-16 11:30:00,52.36,52.42,52.29,52.33,85300.0,45.4532,45.5053,45.3924,45.4271,85300.0
2013-07-16 12:00:00,52.33,52.33,52.16,52.25,37300.0,45.4271,45.4271,45.2796,45.3577,37300.0
2013-07-16 12:30:00,52.25,52.26,52.1,52.12,33200.0,45.3577,45.3664,45.2275,45.2448,33200.0
2013-07-16 13:00:00,52.13,52.23,52.1,52.14,60600.0,45.2535,45.3403,45.2275,45.2622,60600.0
2013-07-16 13:30:00,52.16,52.39,52.16,52.34,198200.0,45.2796,45.4792,45.2796,45.4358,198200.0
2013-07-16 14:00:00,52.34,52.58,52.34,52.58,141700.0,45.4358,45.6442,45.4358,45.6442,141700.0
2013-07-16 14:30:00,52.58,52.6,52.4,52.4,53600.0,45.6442,45.6615,45.4879,45.4879,53600.0
2013-07-16 15:00:00,52.4,52.4,52.08,52.14,135400.0,45.4879,45.4879,45.2101,45.2622,135400.0
2013-07-16 15:30:00,52.15,52.41,52.14,52.38,364700.0,45.2709,45.4966,45.2622,45.4705,364700.0
2013-07-17 09:30:00,52.5,52.5,52.18,52.29,70600.0,45.5747,45.5747,45.2969,45.3924,70600.0
2013-07-17 10:00:00,52.29,52.5,52.26,52.37,81500.0,45.3924,45.5747,45.3664,45.4619,81500.0
2013-07-17 10:30:00,52.37,52.47,52.1,52.25,178500.0,45.4619,45.5487,45.2275,45.3577,178500.0
2013-07-17 11:00:00,52.26,52.49,52.05,52.06,145700.0,45.3664,45.566,45.1841,45.1928,145700.0
2013-07-17 11:30:00,52.07,52.07,51.83,51.86,86700.0,45.2014,45.2014,44.9931,45.0191,86700.0
2013-07-17 12:00:00,51.87,51.97,51.76,51.8,138000.0,45.0278,45.1146,44.9323,44.9671,138000.0
2013-07-17 12:30:00,51.79,51.91,51.65,51.81,130400.0,44.9584,45.0625,44.8368,44.9757,130400.0
2013-07-17 13:00:00,51.82,51.85,51.7,51.79,117700.0,44.9844,45.0105,44.8802,44.9584,117700.0
2013-07-17 13:30:00,51.79,51.88,51.79,51.87,138200.0,44.9584,45.0365,44.9584,45.0278,138200.0
2013-07-17 14:00:00,51.86,51.87,51.8,51.81,151100.0,45.0191,45.0278,44.9671,44.9757,151100.0
2013-07-17 14:30:00,51.81,52.15,51.8,52.15,511900.0,44.9757,45.2709,44.9671,45.2709,511900.0
2013-07-17 15:00:00,52.16,52.27,52.1,52.1,189300.0,45.2796,45.3751,45.2275,45.2275,189300.0
2013-07-17 15:30:00,52.1,52.11,51.83,51.84,472300.0,45.2275,45.2362,44.9931,45.0018,472300.0
2013-07-18 09:30:00,51.77,51.85,51.57,51.83,276700.0,44.941,45.0105,44.7674,44.9931,276700.0
2013-07-18 10:00:00,51.83,51.94,51.76,51.81,177100.0,44.9931,45.0886,44.9323,44.9757,177100.0
2013-07-18 10:30:00,51.81,51.85,51.68,51.78,130100.0,44.9757,45.0105,44.8629,44.9497,130100.0
2013-07-18 11:00:00,51.78,51.88,51.76,51.82,286300.0,44.9497,45.0365,44.9323,44.9844,286300.0
2013-07-18 11:30:00,51.83,51.9,51.82,51.89,88500.0,44.9931,45.0539,44.9844,45.0452,88500.0
2013-07-18 12:00:00,51.87,51.9,51.67,51.85,123800.0,45.0278,45.0539,44.8542,45.0105,123800.0
2013-07-18 12:30:00,51.85,51.85,51.73,51.81,105800.0,45.0105,45.0105,44.9063,44.9757,105800.0
2013-07-18 13:00:00,51.83,51.84,51.7,51.76,115200.0,44.9931,45.0018,44.8802,44.9323,115200.0
2013-07-18 13:30:00,51.75,51.76,51.69,51.74,113300.0,44.9237,44.9323,44.8716,44.915,113300.0
2013-07-18 14:00:00,51.74,51.74,51.6,51.72,71900.0,44.915,44.915,44.7934,44.8976,71900.0
2013-07-18 14:30:00,51.73,51.75,51.6,51.7,57200.0,44.9063,44.9237,44.7934,44.8802,57200.0
2013-07-18 15:00:00,51.71,51.85,51.69,51.83,134100.0,44.8889,45.0105,44.8716,44.9931,134100.0
2013-07-18 15:30:00,51.84,51.93,51.77,51.9,296800.0,45.0018,45.0799,44.941,45.0539,296800.0
2013-07-19 09:30:00,52.02,52.07,51.7,51.7,249800.0,45.158,45.2014,44.8802,44.8802,249800.0
2013-07-19 10:00:00,51.73,51.76,51.48,51.51,144000.0,44.9063,44.9323,44.6893,44.7153,144000.0
2013-07-19 10:30:00,51.49,51.66,51.45,51.51,163100.0,44.6979,44.8455,44.6632,44.7153,163100.0
2013-07-19 11:00:00,51.51,51.52,51.33,51.34,137100.0,44.7153,44.724,44.5591,44.5677,137100.0
2013-07-19 11:30:00,51.33,51.6,51.31,51.4,92200.0,44.5591,44.7934,44.5417,44.6198,92200.0
2013-07-19 12:00:00,51.39,51.5,51.37,51.45,111100.0,44.6111,44.7066,44.5938,44.6632,111100.0
2013-07-19 12:30:00,51.45,51.47,51.32,51.34,76300.0,44.6632,44.6806,44.5504,44.5677,76300.0
2013-07-19 13:00:00,51.35,51.38,51.3,51.38,86400.0,44.5764,44.6025,44.533,44.6025,86400.0
2013-07-19 13:30:00,51.38,51.67,51.38,51.67,92100.0,44.6025,44.8542,44.6025,44.8542,92100.0
2013-07-19 14:00:00,51.67,51.91,51.64,51.86,216800.0,44.8542,45.0625,44.8282,45.0191,216800.0
2013-07-19 14:30:00,51.86,52.0,51.86,51.89,217200.0,45.0191,45.1407,45.0191,45.0452,217200.0
2013-07-19 15:00:00,51.88,51.98,51.86,51.94,129400.0,45.0365,45.1233,45.0191,45.0886,129400.0
2013-07-19 15:30:00,51.94,52.02,51.93,52.01,446600.0,45.0886,45.158,45.0799,45.1494,446600.0
2013-07-22 09:30:00,51.86,52.37,51.86,52.01,74100.0,45.0191,45.4619,45.0191,45.1494,74100.0
2013-07-22 10:00:00,52.01,52.06,51.92,51.95,78400.0,45.1494,45.1928,45.0712,45.0973,78400.0
2013-07-22 10:30:00,51.91,52.04,51.83,51.93,28300.0,45.0625,45.1754,44.9931,45.0799,28300.0
2013-07-22 11:00:00,51.95,52.25,51.93,52.15,28400.0,45.0973,45.3577,45.0799,45.2709,28400.0
2013-07-22 11:30:00,52.14,52.24,52.08,52.1,33600.0,45.2622,45.349,45.2101,45.2275,33600.0
2013-07-22 12:00:00,52.09,52.11,51.87,51.88,57500.0,45.2188,45.2362,45.0278,45.0365,57500.0
2013-07-22 12:30:00,51.87,51.97,51.78,51.95,29500.0,45.0278,45.1146,44.9497,45.0973,29500.0
2013-07-22 13:00:00,51.96,52.02,51.89,52.02,27600.0,45.106,45.158,45.0452,45.158,27600.0
2013-07-22 13:30:00,52.02,52.04,51.93,51.97,52100.0,45.158,45.1754,45.0799,45.1146,52100.0
2013-07-22 14:00:00,51.98,52.08,51.91,52.03,415800.0,45.1233,45.2101,45.0625,45.1667,415800.0
2013-07-22 14:30:00,52.04,52.14,51.99,52.11,164100.0,45.1754,45.2622,45.132,45.2362,164100.0
2013-07-22 15:00:00,52.12,52.18,52.04,52.17,34900.0,45.2448,45.2969,45.1754,45.2882,34900.0
2013-07-22 15:30:00,52.17,52.18,52.06,52.17,118100.0,45.2882,45.2969,45.1928,45.2882,118100.0
2013-07-23 09:30:00,52.33,52.33,51.7,51.8,98200.0,45.4271,45.4271,44.8802,44.9671,98200.0
2013-07-23 10:00:00,51.82,51.95,51.74,51.87,69200.0,44.9844,45.0973,44.915,45.0278,69200.0
2013-07-23 10:30:00,51.87,51.93,51.82,51.89,87100.0,45.0278,45.0799,44.9844,45.0452,87100.0
2013-07-23 11:00:00,51.86,51.95,51.84,51.9,29100.0,45.0191,45.0973,45.0018,45.0539,29100.0
2013-07-23 11:30:00,51.9,51.93,51.74,51.74,83500.0,45.0539,45.0799,44.915,44.915,83500.0
2013-07-23 12:00:00,51.75,51.82,51.71,51.73,61500.0,44.9237,44.9844,44.8889,44.9063,61500.0
2013-07-23 12:30:00,51.74,51.84,51.7,51.73,28100.0,44.915,45.0018,44.8802,44.9063,28100.0
2013-07-23 13:00:00,51.76,51.83,51.74,51.74,50200.0,44.9323,44.9931,44.915,44.915,50200.0
2013-07-23 13:30:00,51.75,51.79,51.71,51.73,47500.0,44.9237,44.9584,44.8889,44.9063,47500.0
2013-07-23 14:00:00,51.74,51.8,51.61,51.71,115800.0,44.915,44.9671,44.8021,44.8889,115800.0
2013-07-23 14:30:00,51.69,51.74,51.64,51.68,141800.0,44.8716,44.915,44.8282,44.8629,141800.0
2013-07-23 15:00:00,51.68,51.7,51.56,51.58,69200.0,44.8629,44.8802,44.7587,44.7761,69200.0
2013-07-23 15:30:00,51.58,51.63,51.46,51.51,212200.0,44.7761,44.8195,44.6719,44.7153,212200.0
2013-07-24 09:30:00,51.54,51.78,51.09,51.12,66700.0,44.7414,44.9497,44.3507,44.3768,66700.0
2013-07-24 10:00:00,51.14,51.29,50.97,51.26,188300.0,44.3941,44.5243,44.2465,44.4983,188300.0
2013-07-24 10:30:00,51.22,51.32,50.95,50.95,42700.0,44.4636,44.5504,44.2292,44.2292,42700.0
2013-07-24 11:00:00,50.94,51.04,50.68,50.69,107800.0,44.2205,44.3073,43.9948,44.0035,107800.0
2013-07-24 11:30:00,50.72,50.81,50.64,50.64,233900.0,44.0295,44.1076,43.9601,43.9601,233900.0
2013-07-24 12:00:00,50.64,50.65,50.45,50.52,129500.0,43.9601,43.9688,43.7951,43.8559,129500.0
2013-07-24 12:30:00,50.52,50.54,50.31,50.34,77900.0,43.8559,43.8733,43.6736,43.6996,77900.0
2013-07-24 13:00:00,50.35,50.38,50.18,50.22,290400.0,43.7083,43.7344,43.5608,43.5955,290400.0
2013-07-24 13:30:00,50.21,50.34,50.17,50.32,140200.0,43.5868,43.6996,43.5521,43.6823,140200.0
2013-07-24 14:00:00,50.33,50.54,50.33,50.47,59300.0,43.691,43.8733,43.691,43.8125,59300.0
2013-07-24 14:30:00,50.47,50.62,50.46,50.61,57500.0,43.8125,43.9427,43.8038,43.934,57500.0
2013-07-24 15:00:00,50.61,50.7,50.57,50.7,98600.0,43.934,44.0122,43.8993,44.0122,98600.0
2013-07-24 15:30:00,50.69,50.94,50.68,50.91,305500.0,44.0035,44.2205,43.9948,44.1945,305500.0
2013-07-25 09:30:00,50.63,50.63,50.14,50.14,184300.0,43.9514,43.9514,43.526,43.526,184300.0
2013-07-25 10:00:00,50.15,50.19,50.01,50.09,187500.0,43.5347,43.5694,43.4132,43.4826,187500.0
2013-07-25 10:30:00,50.1,50.15,49.85,49.98,167100.0,43.4913,43.5347,43.2743,43.3871,167100.0
2013-07-25 11:00:00,49.97,50.0,49.68,49.72,173800.0,43.3785,43.4045,43.1267,43.1614,173800.0
2013-07-25 11:30:00,49.73,49.73,49.42,49.47,367500.0,43.1701,43.1701,42.901,42.9444,367500.0
2013-07-25 12:00:00,49.44,49.5,49.32,49.4,657800.0,42.9184,42.9704,42.8142,42.8836,657800.0
2013-07-25 12:30:00,49.42,49.67,49.41,49.62,248700.0,42.901,43.118,42.8923,43.0746,248700.0
2013-07-25 13:00:00,49.61,49.82,49.6,49.68,186200.0,43.0659,43.2482,43.0573,43.1267,186200.0
2013-07-25 13:30:00,49.68,49.8,49.67,49.76,126400.0,43.1267,43.2309,43.118,43.1962,126400.0
2013-07-25 14:00:00,49.75,49.96,49.69,49.7,122600.0,43.1875,43.3698,43.1354,43.1441,122600.0
2013-07-25 14:30:00,49.7,49.78,49.68,49.68,100400.0,43.1441,43.2135,43.1267,43.1267,100400.0
2013-07-25 15:00:00,49.68,49.99,49.68,49.94,180600.0,43.1267,43.3958,43.1267,43.3524,180600.0
2013-07-25 15:30:00,49.95,50.0,49.91,49.99,275600.0,43.3611,43.4045,43.3264,43.3958,275600.0
2013-07-26 09:30:00,49.83,50.25,49.71,50.19,156700.0,43.2569,43.6215,43.1527,43.5694,156700.0
2013-07-26 10:00:00,50.18,50.35,50.03,50.03,109000.0,43.5608,43.7083,43.4305,43.4305,109000.0
2013-07-26 10:30:00,50.03,50.16,49.88,49.91,93400.0,43.4305,43.5434,43.3003,43.3264,93400.0
2013-07-26 11:00:00,49.91,50.16,49.87,50.08,32400.0,43.3264,43.5434,43.2916,43.4739,32400.0
2013-07-26 11:30:00,50.08,50.15,49.98,50.02,84500.0,43.4739,43.5347,43.3871,43.4219,84500.0
2013-07-26 12:00:00,50.02,50.35,50.02,50.35,38800.0,43.4219,43.7083,43.4219,43.7083,38800.0
2013-07-26 12:30:00,50.36,50.57,50.32,50.51,113300.0,43.717,43.8993,43.6823,43.8472,113300.0
2013-07-26 13:00:00,50.51,50.74,50.45,50.67,215600.0,43.8472,44.0469,43.7951,43.9861,215600.0
2013-07-26 13:30:00,50.66,50.78,50.58,50.69,38700.0,43.9774,44.0816,43.908,44.0035,38700.0
2013-07-26 14:00:00,50.68,50.71,50.5,50.55,71000.0,43.9948,44.0208,43.8385,43.8819,71000.0
2013-07-26 14:30:00,50.56,50.73,50.54,50.63,61900.0,43.8906,44.0382,43.8733,43.9514,61900.0
2013-07-26 15:00:00,50.64,50.7,50.61,50.63,135900.0,43.9601,44.0122,43.934,43.9514,135900.0
2013-07-26 15:30:00,50.63,50.68,50.54,50.61,250500.0,43.9514,43.9948,43.8733,43.934,250500.0
2013-07-29 09:30:00,50.61,50.99,50.61,50.98,61500.0,43.934,44.2639,43.934,44.2552,61500.0
2013-07-29 10:00:00,50.96,50.99,50.84,50.86,36900.0,44.2379,44.2639,44.1337,44.1511,36900.0
2013-07-29 10:30:00,50.82,50.88,50.75,50.75,29700.0,44.1163,44.1684,44.0556,44.0556,29700.0
2013-07-29 11:00:00,50.76,50.77,50.53,50.53,28300.0,44.0642,44.0729,43.8646,43.8646,28300.0
2013-07-29 11:30:00,50.52,50.58,50.5,50.57,30700.0,43.8559,43.908,43.8385,43.8993,30700.0
2013-07-29 12:00:00,50.58,50.72,50.58,50.69,35100.0,43.908,44.0295,43.908,44.0035,35100.0
2013-07-29 12:30:00,50.68,50.94,50.68,50.89,66100.0,43.9948,44.2205,43.9948,44.1771,66100.0
2013-07-29 13:00:00,50.88,50.96,50.84,50.94,78300.0,44.1684,44.2379,44.1337,44.2205,78300.0
2013-07-29 13:30:00,50.94,51.04,50.92,51.03,91900.0,44.2205,44.3073,44.2031,44.2986,91900.0
2013-07-29 14:00:00,51.04,51.3,51.04,51.11,138500.0,44.3073,44.533,44.3073,44.3681,138500.0
2013-07-29 14:30:00,51.11,51.23,51.04,51.11,36000.0,44.3681,44.4722,44.3073,44.3681,36000.0
2013-07-29 15:00:00,51.11,51.22,51.08,51.18,104300.0,44.3681,44.4636,44.342,44.4288,104300.0
2013-07-29 15:30:00,51.17,51.17,51.06,51.11,280500.0,44.4202,44.4202,44.3247,44.3681,280500.0
2013-07-30 09:30:00,51.33,51.7,51.33,51.54,48300.0,44.5591,44.8802,44.5591,44.7414,48300.0
2013-07-30 10:00:00,51.49,51.95,51.49,51.95,146800.0,44.6979,45.0973,44.6979,45.0973,146800.0
2013-07-30 10:30:00,51.95,51.98,51.68,51.69,127000.0,45.0973,45.1233,44.8629,44.8716,127000.0
2013-07-30 11:00:00,51.7,51.83,51.6,51.66,84400.0,44.8802,44.9931,44.7934,44.8455,84400.0
2013-07-30 11:30:00,51.63,51.63,51.46,51.57,51800.0,44.8195,44.8195,44.6719,44.7674,51800.0
2013-07-30 12:00:00,51.58,51.62,51.42,51.55,73700.0,44.7761,44.8108,44.6372,44.75,73700.0
2013-07-30 12:30:00,51.53,51.65,51.43,51.65,72600.0,44.7327,44.8368,44.6459,44.8368,72600.0
2013-07-30 13:00:00,51.65,51.69,51.46,51.48,63000.0,44.8368,44.8716,44.6719,44.6893,63000.0
2013-07-30 13:30:00,51.48,51.64,51.34,51.64,72400.0,44.6893,44.8282,44.5677,44.8282,72400.0
2013-07-30 14:00:00,51.62,51.76,51.56,51.58,98700.0,44.8108,44.9323,44.7587,44.7761,98700.0
2013-07-30 14:30:00,51.58,51.65,51.57,51.6,56700.0,44.7761,44.8368,44.7674,44.7934,56700.0
2013-07-30 15:00:00,51.6,51.71,51.59,51.65,175900.0,44.7934,44.8889,44.7848,44.8368,175900.0
2013-07-30 15:30:00,51.65,51.7,51.53,51.53,273500.0,44.8368,44.8802,44.7327,44.7327,273500.0
2013-07-31 09:30:00,51.73,52.19,51.63,52.05,155300.0,44.9063,45.3056,44.8195,45.1841,155300.0
2013-07-31 10:00:00,52.02,52.03,51.86,52.03,142800.0,45.158,45.1667,45.0191,45.1667,142800.0
2013-07-31 10:30:00,52.03,52.38,52.03,52.3,163700.0,45.1667,45.4705,45.1667,45.4011,163700.0
2013-07-31 11:00:00,52.3,52.37,52.14,52.14,58600.0,45.4011,45.4619,45.2622,45.2622,58600.0
2013-07-31 11:30:00,52.14,52.17,51.96,52.04,84000.0,45.2622,45.2882,45.106,45.1754,84000.0
2013-07-31 12:00:00,52.02,52.16,52.01,52.09,59300.0,45.158,45.2796,45.1494,45.2188,59300.0
2013-07-31 12:30:00,52.08,52.11,52.0,52.1,39800.0,45.2101,45.2362,45.1407,45.2275,39800.0
2013-07-31 13:00:00,52.1,52.11,52.04,52.07,54200.0,45.2275,45.2362,45.1754,45.2014,54200.0
2013-07-31 13:30:00,52.07,52.17,52.03,52.17,50900.0,45.2014,45.2882,45.1667,45.2882,50900.0
2013-07-31 14:00:00,52.17,52.5,52.12,52.32,173600.0,45.2882,45.5747,45.2448,45.4185,173600.0
2013-07-31 14:30:00,52.32,52.51,52.32,52.5,114500.0,45.4185,45.5834,45.4185,45.5747,114500.0
2013-07-31 15:00:00,52.51,52.52,52.2,52.2,246700.0,45.5834,45.5921,45.3143,45.3143,246700.0
2013-07-31 15:30:00,52.19,52.23,51.98,52.09,442800.0,45.3056,45.3403,45.1233,45.2188,442800.0
2013-08-01 09:30:00,52.5,53.17,52.5,52.9,204700.0,45.5747,46.1563,45.5747,45.922,204700.0
2013-08-01 10:00:00,52.87,53.04,52.84,52.94,89800.0,45.8959,46.0435,45.8699,45.9567,89800.0
2013-08-01 10:30:00,52.94,53.08,52.9,53.04,124400.0,45.9567,46.0782,45.922,46.0435,124400.0
2013-08-01 11:00:00,53.03,53.13,52.96,53.1,88300.0,46.0348,46.1216,45.974,46.0956,88300.0
2013-08-01 11:30:00,53.11,53.17,53.04,53.16,69000.0,46.1043,46.1563,46.0435,46.1477,69000.0
2013-08-01 12:00:00,53.15,53.3,53.09,53.15,106100.0,46.139,46.2692,46.0869,46.139,106100.0
2013-08-01 12:30:00,53.17,53.32,53.15,53.3,56400.0,46.1563,46.2866,46.139,46.2692,56400.0
2013-08-01 13:00:00,53.29,53.37,53.24,53.34,63800.0,46.2605,46.33,46.2171,46.3039,63800.0
2013-08-01 13:30:00,53.34,53.45,53.3,53.42,79700.0,46.3039,46.3994,46.2692,46.3734,79700.0
2013-08-01 14:00:00,53.42,53.43,53.23,53.23,121400.0,46.3734,46.382,46.2084,46.2084,121400.0
2013-08-01 14:30:00,53.24,53.32,53.23,53.3,75300.0,46.2171,46.2866,46.2084,46.2692,75300.0
2013-08-01 15:00:00,53.29,53.3,53.08,53.17,104100.0,46.2605,46.2692,46.0782,46.1563,104100.0
2013-08-01 15:30:00,53.16,53.25,53.04,53.09,289700.0,46.1477,46.2258,46.0435,46.0869,289700.0
2013-08-02 09:30:00,53.14,53.34,52.98,53.15,50900.0,46.1303,46.3039,45.9914,46.139,50900.0
2013-08-02 10:00:00,53.16,53.33,52.95,53.08,156100.0,46.1477,46.2952,45.9654,46.0782,156100.0
2013-08-02 10:30:00,53.07,53.27,53.04,53.21,56300.0,46.0695,46.2431,46.0435,46.1911,56300.0
2013-08-02 11:00:00,53.25,53.4,53.2,53.33,32700.0,46.2258,46.356,46.1824,46.2952,32700.0
2013-08-02 11:30:00,53.35,53.52,53.35,53.5,46500.0,46.3126,46.4602,46.3126,46.4428,46500.0
2013-08-02 12:00:00,53.5,53.58,53.45,53.49,43300.0,46.4428,46.5123,46.3994,46.4341,43300.0
2013-08-02 12:30:00,53.5,53.7,53.5,53.68,27600.0,46.4428,46.6164,46.4428,46.5991,27600.0
2013-08-02 13:00:00,53.67,53.72,53.65,53.65,33400.0,46.5904,46.6338,46.573,46.573,33400.0
2013-08-02 13:30:00,53.63,53.64,53.56,53.63,18100.0,46.5557,46.5643,46.4949,46.5557,18100.0
2013-08-02 14:00:00,53.63,53.63,53.38,53.47,109900.0,46.5557,46.5557,46.3386,46.4168,109900.0
2013-08-02 14:30:00,53.47,53.55,53.39,53.39,29000.0,46.4168,46.4862,46.3473,46.3473,29000.0
2013-08-02 15:00:00,53.4,53.43,53.28,53.3,38600.0,46.356,46.382,46.2518,46.2692,38600.0
2013-08-02 15:30:00,53.29,53.43,53.28,53.42,160900.0,46.2605,46.382,46.2518,46.3734,160900.0
2013-08-05 09:30:00,53.3,53.58,53.3,53.35,76200.0,46.2692,46.5123,46.2692,46.3126,76200.0
2013-08-05 10:00:00,53.35,53.51,53.34,53.4,72100.0,46.3126,46.4515,46.3039,46.356,72100.0
2013-08-05 10:30:00,53.4,53.76,53.39,53.75,108100.0,46.356,46.6685,46.3473,46.6598,108100.0
2013-08-05 11:00:00,53.76,53.76,53.54,53.6,61900.0,46.6685,46.6685,46.4775,46.5296,61900.0
2013-08-05 11:30:00,53.6,53.76,53.54,53.71,33000.0,46.5296,46.6685,46.4775,46.6251,33000.0
2013-08-05 12:00:00,53.7,53.7,53.6,53.7,29400.0,46.6164,46.6164,46.5296,46.6164,29400.0
2013-08-05 12:30:00,53.7,53.73,53.62,53.71,46000.0,46.6164,46.6425,46.547,46.6251,46000.0
2013-08-05 13:00:00,53.7,53.84,53.68,53.84,112400.0,46.6164,46.738,46.5991,46.738,112400.0
2013-08-05 13:30:00,53.84,53.88,53.78,53.8,61700.0,46.738,46.7727,46.6859,46.7032,61700.0
2013-08-05 14:00:00,53.79,53.85,53.77,53.8,49500.0,46.6946,46.7466,46.6772,46.7032,49500.0
2013-08-05 14:30:00,53.8,54.02,53.8,54.0,133600.0,46.7032,46.8942,46.7032,46.8769,133600.0
2013-08-05 15:00:00,54.0,54.02,53.97,54.0,86000.0,46.8769,46.8942,46.8508,46.8769,86000.0
2013-08-05 15:30:00,53.99,54.03,53.94,54.02,219900.0,46.8682,46.9029,46.8248,46.8942,219900.0
2013-08-06 09:30:00,54.02,54.22,53.99,54.16,144000.0,46.8942,47.0678,46.8682,47.0157,144000.0
2013-08-06 10:00:00,54.17,54.17,53.98,54.04,105400.0,47.0244,47.0244,46.8595,46.9116,105400.0
2013-08-06 10:30:00,54.05,54.06,53.8,53.86,102900.0,46.9203,46.9289,46.7032,46.7553,102900.0
2013-08-06 11:00:00,53.86,53.97,53.84,53.95,148300.0,46.7553,46.8508,46.738,46.8334,148300.0
2013-08-06 11:30:00,53.96,54.16,53.95,54.1,46800.0,46.8421,47.0157,46.8334,46.9637,46800.0
2013-08-06 12:00:00,54.12,54.15,54.0,54.07,48400.0,46.981,47.0071,46.8769,46.9376,48400.0
2013-08-06 12:30:00,54.08,54.15,54.04,54.11,40600.0,46.9463,47.0071,46.9116,46.9723,40600.0
2013-08-06 13:00:00,54.13,54.19,54.1,54.14,56900.0,46.9897,47.0418,46.9637,46.9984,56900.0
2013-08-06 13:30:00,54.13,54.19,54.12,54.16,63300.0,46.9897,47.0418,46.981,47.0157,63300.0
2013-08-06 14:00:00,54.16,54.2,54.15,54.18,77700.0,47.0157,47.0505,47.0071,47.0331,77700.0
2013-08-06 14:30:00,54.18,54.21,54.15,54.17,69200.0,47.0331,47.0592,47.0071,47.0244,69200.0
2013-08-06 15:00:00,54.17,54.2,54.06,54.07,159100.0,47.0244,47.0505,46.9289,46.9376,159100.0
2013-08-06 15:30:00,54.08,54.15,54.05,54.09,307200.0,46.9463,47.0071,46.9203,46.955,307200.0
2013-08-07 09:30:00,54.04,54.21,53.97,54.16,114400.0,46.9116,47.0592,46.8508,47.0157,114400.0
2013-08-07 10:00:00,54.17,54.17,54.0,54.06,82300.0,47.0244,47.0244,46.8769,46.9289,82300.0
2013-08-07 10:30:00,54.07,54.08,53.97,53.97,102400.0,46.9376,46.9463,46.8508,46.8508,102400.0
2013-08-07 11:00:00,53.99,54.08,53.89,53.97,137800.0,46.8682,46.9463,46.7814,46.8508,137800.0
2013-08-07 11:30:00,53.97,54.01,53.89,54.01,59700.0,46.8508,46.8855,46.7814,46.8855,59700.0
2013-08-07 12:00:00,54.0,54.0,53.94,54.0,78500.0,46.8769,46.8769,46.8248,46.8769,78500.0
2013-08-07 12:30:00,53.99,54.05,53.96,54.05,124300.0,46.8682,46.9203,46.8421,46.9203,124300.0
2013-08-07 13:00:00,54.05,54.07,54.0,54.05,34700.0,46.9203,46.9376,46.8769,46.9203,34700.0
2013-08-07 13:30:00,54.03,54.06,54.0,54.05,36100.0,46.9029,46.9289,46.8769,46.9203,36100.0
2013-08-07 14:00:00,54.05,54.06,53.99,54.02,74200.0,46.9203,46.9289,46.8682,46.8942,74200.0
2013-08-07 14:30:00,54.02,54.03,53.99,54.0,110400.0,46.8942,46.9029,46.8682,46.8769,110400.0
2013-08-07 15:00:00,54.0,54.08,53.96,54.0,182000.0,46.8769,46.9463,46.8421,46.8769,182000.0
2013-08-07 15:30:00,53.99,54.01,53.88,53.94,266400.0,46.8682,46.8855,46.7727,46.8248,266400.0
2013-08-08 09:30:00,54.1,54.43,53.98,54.24,104900.0,46.9637,47.2501,46.8595,47.0852,104900.0
2013-08-08 10:00:00,54.28,54.31,54.19,54.2,32200.0,47.1199,47.146,47.0418,47.0505,32200.0
2013-08-08 10:30:00,54.2,54.37,54.2,54.31,44800.0,47.0505,47.198,47.0505,47.146,44800.0
2013-08-08 11:00:00,54.28,54.39,54.25,54.3,24600.0,47.1199,47.2154,47.0939,47.1373,24600.0
2013-08-08 11:30:00,54.31,54.48,54.28,54.46,40600.0,47.146,47.2935,47.1199,47.2762,40600.0
2013-08-08 12:00:00,54.46,54.57,54.45,54.5,62400.0,47.2762,47.3717,47.2675,47.3109,62400.0
2013-08-08 12:30:00,54.5,54.55,54.44,54.48,77200.0,47.3109,47.3543,47.2588,47.2935,77200.0
2013-08-08 13:00:00,54.48,54.66,54.48,54.66,26100.0,47.2935,47.4498,47.2935,47.4498,26100.0
2013-08-08 13:30:00,54.66,54.78,54.66,54.77,47700.0,47.4498,47.554,47.4498,47.5453,47700.0
2013-08-08 14:00:00,54.79,54.8,54.69,54.73,66100.0,47.5626,47.5713,47.4758,47.5106,66100.0
2013-08-08 14:30:00,54.74,54.75,54.48,54.51,252800.0,47.5192,47.5279,47.2935,47.3196,252800.0
2013-08-08 15:00:00,54.52,54.67,54.5,54.67,60200.0,47.3283,47.4585,47.3109,47.4585,60200.0
2013-08-08 15:30:00,54.68,54.76,54.65,54.66,216300.0,47.4672,47.5366,47.4411,47.4498,216300.0
2013-08-09 09:30:00,54.5,54.76,54.39,54.61,39500.0,47.3109,47.5366,47.2154,47.4064,39500.0
2013-08-09 10:00:00,54.61,54.7,54.5,54.52,82000.0,47.4064,47.4845,47.3109,47.3283,82000.0
2013-08-09 10:30:00,54.53,54.64,54.51,54.58,110100.0,47.3369,47.4324,47.3196,47.3803,110100.0
2013-08-09 11:00:00,54.61,54.65,54.54,54.54,92400.0,47.4064,47.4411,47.3456,47.3456,92400.0
2013-08-09 11:30:00,54.54,54.55,54.41,54.46,79400.0,47.3456,47.3543,47.2328,47.2762,79400.0
2013-08-09 12:00:00,54.42,54.55,54.36,54.53,40200.0,47.2415,47.3543,47.1894,47.3369,40200.0
2013-08-09 12:30:00,54.53,54.66,54.51,54.65,96800.0,47.3369,47.4498,47.3196,47.4411,96800.0
2013-08-09 13:00:00,54.64,54.7,54.64,54.67,136100.0,47.4324,47.4845,47.4324,47.4585,136100.0
2013-08-09 13:30:00,54.68,54.68,54.54,54.54,25000.0,47.4672,47.4672,47.3456,47.3456,25000.0
2013-08-09 14:00:00,54.54,54.55,54.36,54.41,118200.0,47.3456,47.3543,47.1894,47.2328,118200.0
2013-08-09 14:30:00,54.4,54.43,54.29,54.37,128100.0,47.2241,47.2501,47.1286,47.198,128100.0
2013-08-09 15:00:00,54.37,54.37,54.18,54.3,72300.0,47.198,47.198,47.0331,47.1373,72300.0
2013-08-09 15:30:00,54.3,54.34,54.22,54.26,142300.0,47.1373,47.172,47.0678,47.1026,142300.0
2013-08-12 09:30:00,53.99,53.99,53.68,53.89,50900.0,46.8682,46.8682,46.5991,46.7814,50900.0
2013-08-12 10:00:00,53.88,53.91,53.83,53.83,35500.0,46.7727,46.7987,46.7293,46.7293,35500.0
2013-08-12 10:30:00,53.83,53.83,53.73,53.76,23000.0,46.7293,46.7293,46.6425,46.6685,23000.0
2013-08-12 11:00:00,53.77,53.8,53.72,53.78,28400.0,46.6772,46.7032,46.6338,46.6859,28400.0
2013-08-12 11:30:00,53.78,53.95,53.76,53.84,61200.0,46.6859,46.8334,46.6685,46.738,61200.0
2013-08-12 12:00:00,53.86,53.9,53.81,53.87,29700.0,46.7553,46.79,46.7119,46.764,29700.0
2013-08-12 12:30:00,53.85,53.89,53.71,53.76,80200.0,46.7466,46.7814,46.6251,46.6685,80200.0
2013-08-12 13:00:00,53.77,53.81,53.71,53.81,30100.0,46.6772,46.7119,46.6251,46.7119,30100.0
2013-08-12 13:30:00,53.81,53.95,53.79,53.94,45400.0,46.7119,46.8334,46.6946,46.8248,45400.0
2013-08-12 14:00:00,53.94,53.94,53.84,53.89,30100.0,46.8248,46.8248,46.738,46.7814,30100.0
2013-08-12 14:30:00,53.86,53.9,53.84,53.85,26200.0,46.7553,46.79,46.738,46.7466,26200.0
2013-08-12 15:00:00,53.86,54.02,53.85,54.02,57900.0,46.7553,46.8942,46.7466,46.8942,57900.0
2013-08-12 15:30:00,54.01,54.09,53.98,54.05,146900.0,46.8855,46.955,46.8595,46.9203,146900.0
2013-08-13 09:30:00,54.13,54.27,53.92,54.19,41600.0,46.9897,47.1112,46.8074,47.0418,41600.0
2013-08-13 10:00:00,54.25,54.26,54.11,54.22,73500.0,47.0939,47.1026,46.9723,47.0678,73500.0
2013-08-13 10:30:00,54.21,54.27,54.17,54.19,43800.0,47.0592,47.1112,47.0244,47.0418,43800.0
2013-08-13 11:00:00,54.2,54.26,54.05,54.25,40100.0,47.0505,47.1026,46.9203,47.0939,40100.0
2013-08-13 11:30:00,54.24,54.38,54.16,54.23,56800.0,47.0852,47.2067,47.0157,47.0765,56800.0
2013-08-13 12:00:00,54.19,54.37,54.14,54.37,57800.0,47.0418,47.198,46.9984,47.198,57800.0
2013-08-13 12:30:00,54.37,54.45,54.35,54.4,55100.0,47.198,47.2675,47.1807,47.2241,55100.0
2013-08-13 13:00:00,54.4,54.55,54.36,54.49,54900.0,47.2241,47.3543,47.1894,47.3022,54900.0
2013-08-13 13:30:00,54.5,54.62,54.45,54.62,62700.0,47.3109,47.4151,47.2675,47.4151,62700.0
2013-08-13 14:00:00,54.6,54.73,54.55,54.69,55000.0,47.3977,47.5106,47.3543,47.4758,55000.0
2013-08-13 14:30:00,54.7,54.75,54.69,54.75,77200.0,47.4845,47.5279,47.4758,47.5279,77200.0
2013-08-13 15:00:00,54.75,54.91,54.71,54.89,118500.0,47.5279,47.6668,47.4932,47.6495,118500.0
2013-08-13 15:30:00,54.88,54.89,54.69,54.72,333400.0,47.6408,47.6495,47.4758,47.5019,333400.0
2013-08-14 09:30:00,54.7,54.72,54.45,54.55,34100.0,47.4845,47.5019,47.2675,47.3543,34100.0
2013-08-14 10:00:00,54.57,54.59,54.46,54.49,78400.0,47.3717,47.389,47.2762,47.3022,78400.0
2013-08-14 10:30:00,54.49,54.53,54.44,54.47,83800.0,47.3022,47.3369,47.2588,47.2849,83800.0
2013-08-14 11:00:00,54.45,54.6,54.44,54.52,76000.0,47.2675,47.3977,47.2588,47.3283,76000.0
2013-08-14 11:30:00,54.52,54.6,54.5,54.6,100500.0,47.3283,47.3977,47.3109,47.3977,100500.0
2013-08-14 12:00:00,54.58,54.64,54.52,54.64,66600.0,47.3803,47.4324,47.3283,47.4324,66600.0
2013-08-14 12:30:00,54.64,54.7,54.57,54.69,63100.0,47.4324,47.4845,47.3717,47.4758,63100.0
2013-08-14 13:00:00,54.67,54.72,54.64,54.65,37300.0,47.4585,47.5019,47.4324,47.4411,37300.0
2013-08-14 13:30:00,54.63,54.66,54.57,54.63,51400.0,47.4238,47.4498,47.3717,47.4238,51400.0
2013-08-14 14:00:00,54.64,54.68,54.59,54.67,70800.0,47.4324,47.4672,47.389,47.4585,70800.0
2013-08-14 14:30:00,54.67,54.74,54.63,54.64,53100.0,47.4585,47.5192,47.4238,47.4324,53100.0
2013-08-14 15:00:00,54.64,54.69,54.57,54.67,82100.0,47.4324,47.4758,47.3717,47.4585,82100.0
2013-08-14 15:30:00,54.66,54.67,54.39,54.43,220000.0,47.4498,47.4585,47.2154,47.2501,220000.0
2013-08-15 09:30:00,53.84,53.89,53.34,53.54,80600.0,46.738,46.7814,46.3039,46.4775,80600.0
2013-08-15 10:00:00,53.51,53.63,53.44,53.57,76800.0,46.4515,46.5557,46.3907,46.5036,76800.0
2013-08-15 10:30:00,53.57,53.99,53.52,53.7,151500.0,46.5036,46.8682,46.4602,46.6164,151500.0
2013-08-15 11:00:00,53.7,53.76,53.58,53.66,89300.0,46.6164,46.6685,46.5123,46.5817,89300.0
2013-08-15 11:30:00,53.65,53.78,53.64,53.67,93500.0,46.573,46.6859,46.5643,46.5904,93500.0
2013-08-15 12:00:00,53.66,53.81,53.66,53.8,54600.0,46.5817,46.7119,46.5817,46.7032,54600.0
2013-08-15 12:30:00,53.8,53.83,53.64,53.66,93100.0,46.7032,46.7293,46.5643,46.5817,93100.0
2013-08-15 13:00:00,53.65,53.66,53.53,53.62,79800.0,46.573,46.5817,46.4689,46.547,79800.0
2013-08-15 13:30:00,53.6,53.65,53.55,53.57,35500.0,46.5296,46.573,46.4862,46.5036,35500.0
2013-08-15 14:00:00,53.59,53.61,53.46,53.51,80000.0,46.5209,46.5383,46.4081,46.4515,80000.0
2013-08-15 14:30:00,53.5,53.61,53.5,53.59,52100.0,46.4428,46.5383,46.4428,46.5209,52100.0
2013-08-15 15:00:00,53.59,53.62,53.52,53.62,162500.0,46.5209,46.547,46.4602,46.547,162500.0
2013-08-15 15:30:00,53.6,53.65,53.56,53.6,183400.0,46.5296,46.573,46.4949,46.5296,183400.0
2013-08-16 09:30:00,53.42,53.6,53.17,53.46,146200.0,46.3734,46.5296,46.1563,46.4081,146200.0
2013-08-16 10:00:00,53.5,53.74,53.43,53.54,114500.0,46.4428,46.6512,46.382,46.4775,114500.0
2013-08-16 10:30:00,53.54,53.72,53.5,53.7,28600.0,46.4775,46.6338,46.4428,46.6164,28600.0
2013-08-16 11:00:00,53.71,53.82,53.68,53.74,63200.0,46.6251,46.7206,46.5991,46.6512,63200.0
2013-08-16 11:30:00,53.74,53.87,53.71,53.85,59200.0,46.6512,46.764,46.6251,46.7466,59200.0
2013-08-16 12:00:00,53.84,53.93,53.83,53.91,61000.0,46.738,46.8161,46.7293,46.7987,61000.0
2013-08-16 12:30:00,53.9,53.95,53.88,53.91,49300.0,46.79,46.8334,46.7727,46.7987,49300.0
2013-08-16 13:00:00,53.91,53.95,53.89,53.91,67200.0,46.7987,46.8334,46.7814,46.7987,67200.0
2013-08-16 13:30:00,53.9,53.96,53.9,53.93,49300.0,46.79,46.8421,46.79,46.8161,49300.0
2013-08-16 14:00:00,53.93,53.97,53.91,53.93,78300.0,46.8161,46.8508,46.7987,46.8161,78300.0
2013-08-16 14:30:00,53.93,53.97,53.9,53.95,105100.0,46.8161,46.8508,46.79,46.8334,105100.0
2013-08-16 15:00:00,53.94,53.97,53.9,53.95,62000.0,46.8248,46.8508,46.79,46.8334,62000.0
2013-08-16 15:30:00,53.95,54.04,53.93,53.93,154600.0,46.8334,46.9116,46.8161,46.8161,154600.0
2013-08-19 09:30:00,53.78,54.16,53.62,54.14,66800.0,46.6859,47.0157,46.547,46.9984,66800.0
2013-08-19 10:00:00,54.14,54.36,54.11,54.29,64300.0,46.9984,47.1894,46.9723,47.1286,64300.0
2013-08-19 10:30:00,54.3,54.39,54.18,54.28,107200.0,47.1373,47.2154,47.0331,47.1199,107200.0
2013-08-19 11:00:00,54.28,54.31,54.19,54.27,79900.0,47.1199,47.146,47.0418,47.1112,79900.0
2013-08-19 11:30:00,54.25,54.3,54.24,54.27,35800.0,47.0939,47.1373,47.0852,47.1112,35800.0
2013-08-19 12:00:00,54.26,54.3,54.24,54.26,23400.0,47.1026,47.1373,47.0852,47.1026,23400.0
2013-08-19 12:30:00,54.25,54.32,54.21,54.3,31400.0,47.0939,47.1546,47.0592,47.1373,31400.0
2013-08-19 13:00:00,54.3,54.31,54.22,54.26,41100.0,47.1373,47.146,47.0678,47.1026,41100.0
2013-08-19 13:30:00,54.27,54.31,54.24,54.3,53800.0,47.1112,47.146,47.0852,47.1373,53800.0
2013-08-19 14:00:00,54.29,54.32,54.27,54.31,49500.0,47.1286,47.1546,47.1112,47.146,49500.0
2013-08-19 14:30:00,54.31,54.35,54.27,54.3,49600.0,47.146,47.1807,47.1112,47.1373,49600.0
2013-08-19 15:00:00,54.28,54.3,54.23,54.23,95500.0,47.1199,47.1373,47.0765,47.0765,95500.0
2013-08-19 15:30:00,54.21,54.22,53.82,53.83,185800.0,47.0592,47.0678,46.7206,46.7293,185800.0
2013-08-20 09:30:00,53.8,53.88,53.64,53.72,48000.0,46.7032,46.7727,46.5643,46.6338,48000.0
2013-08-20 10:00:00,53.76,54.06,53.72,53.96,50900.0,46.6685,46.9289,46.6338,46.8421,50900.0
2013-08-20 10:30:00,53.98,54.1,53.96,54.0,66300.0,46.8595,46.9637,46.8421,46.8769,66300.0
2013-08-20 11:00:00,54.01,54.14,54.0,54.1,78800.0,46.8855,46.9984,46.8769,46.9637,78800.0
2013-08-20 11:30:00,54.11,54.13,54.02,54.06,76500.0,46.9723,46.9897,46.8942,46.9289,76500.0
2013-08-20 12:00:00,54.06,54.3,54.06,54.28,28300.0,46.9289,47.1373,46.9289,47.1199,28300.0
2013-08-20 12:30:00,54.27,54.32,54.22,54.3,29600.0,47.1112,47.1546,47.0678,47.1373,29600.0
2013-08-20 13:00:00,54.29,54.37,54.27,54.28,17800.0,47.1286,47.198,47.1112,47.1199,17800.0
2013-08-20 13:30:00,54.3,54.5,54.3,54.5,38500.0,47.1373,47.3109,47.1373,47.3109,38500.0
2013-08-20 14:00:00,54.5,54.6,54.45,54.48,38200.0,47.3109,47.3977,47.2675,47.2935,38200.0
2013-08-20 14:30:00,54.48,54.49,54.28,54.28,56800.0,47.2935,47.3022,47.1199,47.1199,56800.0
2013-08-20 15:00:00,54.28,54.32,54.23,54.32,41600.0,47.1199,47.1546,47.0765,47.1546,41600.0
2013-08-20 15:30:00,54.32,54.34,54.22,54.23,139700.0,47.1546,47.172,47.0678,47.0765,139700.0
2013-08-21 09:30:00,53.98,54.02,53.65,53.87,45300.0,46.8595,46.8942,46.573,46.764,45300.0
2013-08-21 10:00:00,53.91,54.15,53.91,53.98,34200.0,46.7987,47.0071,46.7987,46.8595,34200.0
2013-08-21 10:30:00,53.97,54.25,53.9,54.22,46400.0,46.8508,47.0939,46.79,47.0678,46400.0
2013-08-21 11:00:00,54.22,54.25,54.11,54.2,82900.0,47.0678,47.0939,46.9723,47.0505,82900.0
2013-08-21 11:30:00,54.2,54.2,53.9,53.91,78600.0,47.0505,47.0505,46.79,46.7987,78600.0
2013-08-21 12:00:00,53.91,53.92,53.8,53.86,181800.0,46.7987,46.8074,46.7032,46.7553,181800.0
2013-08-21 12:30:00,53.85,53.96,53.77,53.94,52600.0,46.7466,46.8421,46.6772,46.8248,52600.0
2013-08-21 13:00:00,53.95,53.95,53.83,53.84,27100.0,46.8334,46.8334,46.7293,46.738,27100.0
2013-08-21 13:30:00,53.84,53.85,53.5,53.52,148200.0,46.738,46.7466,46.4428,46.4602,148200.0
2013-08-21 14:00:00,53.52,53.74,53.12,53.66,201100.0,46.4602,46.6512,46.1129,46.5817,201100.0
2013-08-21 14:30:00,53.65,54.1,53.64,54.09,81500.0,46.573,46.9637,46.5643,46.955,81500.0
2013-08-21 15:00:00,54.09,54.15,53.96,53.98,60300.0,46.955,47.0071,46.8421,46.8595,60300.0
2013-08-21 15:30:00,53.98,54.06,53.91,53.94,276800.0,46.8595,46.9289,46.7987,46.8248,276800.0
2013-08-22 09:30:00,53.94,54.52,53.94,54.27,45900.0,46.8248,47.3283,46.8248,47.1112,45900.0
2013-08-22 10:00:00,54.3,54.67,54.21,54.58,86200.0,47.1373,47.4585,47.0592,47.3803,86200.0
2013-08-22 10:30:00,54.59,54.61,54.47,54.52,49100.0,47.389,47.4064,47.2849,47.3283,49100.0
2013-08-22 11:00:00,54.52,54.59,54.44,54.56,52800.0,47.3283,47.389,47.2588,47.363,52800.0
2013-08-22 11:30:00,54.55,54.63,54.5,54.62,47700.0,47.3543,47.4238,47.3109,47.4151,47700.0
2013-08-22 12:00:00,54.62,54.9,54.62,54.89,78700.0,47.4151,47.6581,47.4151,47.6495,78700.0
2013-08-22 12:30:00,54.88,54.99,54.77,54.99,63000.0,47.6408,47.7363,47.5453,47.7363,63000.0
2013-08-22 13:00:00,54.98,55.25,54.96,55.22,109400.0,47.7276,47.962,47.7102,47.9359,109400.0
2013-08-22 13:30:00,55.21,55.23,54.73,54.94,88500.0,47.9272,47.9446,47.5106,47.6929,88500.0
2013-08-22 14:00:00,54.95,55.03,54.93,54.99,35400.0,47.7015,47.771,47.6842,47.7363,35400.0
2013-08-22 14:30:00,54.99,55.17,54.98,55.08,34500.0,47.7363,47.8925,47.7276,47.8144,34500.0
2013-08-22 15:00:00,55.08,55.18,54.99,55.12,115200.0,47.8144,47.9012,47.7363,47.8491,115200.0
2013-08-22 15:30:00,55.12,55.27,55.08,55.18,267800.0,47.8491,47.9793,47.8144,47.9012,267800.0
2013-08-23 09:30:00,55.34,55.49,55.14,55.47,173200.0,48.0401,48.1703,47.8665,48.1529,173200.0
2013-08-23 10:00:00,55.46,55.6,55.39,55.43,170300.0,48.1443,48.2658,48.0835,48.1182,170300.0
2013-08-23 10:30:00,55.44,55.53,55.39,55.48,154000.0,48.1269,48.205,48.0835,48.1616,154000.0
2013-08-23 11:00:00,55.49,56.0,55.48,55.63,198100.0,48.1703,48.613,48.1616,48.2918,198100.0
2013-08-23 11:30:00,55.62,55.75,55.62,55.75,67100.0,48.2832,48.396,48.2832,48.396,67100.0
2013-08-23 12:00:00,55.75,55.8,55.62,55.66,159200.0,48.396,48.4394,48.2832,48.3179,159200.0
2013-08-23 12:30:00,55.66,55.66,55.43,55.51,72300.0,48.3179,48.3179,48.1182,48.1877,72300.0
2013-08-23 13:00:00,55.51,55.71,55.51,55.7,51700.0,48.1877,48.3613,48.1877,48.3526,51700.0
2013-08-23 13:30:00,55.7,55.73,55.62,55.66,52300.0,48.3526,48.3786,48.2832,48.3179,52300.0
2013-08-23 14:00:00,55.65,55.66,55.55,55.62,63600.0,48.3092,48.3179,48.2224,48.2832,63600.0
2013-08-23 14:30:00,55.61,55.83,55.61,55.83,56900.0,48.2745,48.4655,48.2745,48.4655,56900.0
2013-08-23 15:00:00,55.82,55.83,55.61,55.65,147200.0,48.4568,48.4655,48.2745,48.3092,147200.0
2013-08-23 15:30:00,55.65,55.9,55.64,55.86,256200.0,48.3092,48.5262,48.3005,48.4915,256200.0
2013-08-26 09:30:00,55.9,55.9,55.71,55.77,99000.0,48.5262,48.5262,48.3613,48.4134,99000.0
2013-08-26 10:00:00,55.75,55.8,55.69,55.73,84800.0,48.396,48.4394,48.3439,48.3786,84800.0
2013-08-26 10:30:00,55.72,55.79,55.69,55.71,74200.0,48.37,48.4307,48.3439,48.3613,74200.0
2013-08-26 11:00:00,55.71,55.72,55.62,55.7,102000.0,48.3613,48.37,48.2832,48.3526,102000.0
2013-08-26 11:30:00,55.7,55.79,55.67,55.71,40200.0,48.3526,48.4307,48.3266,48.3613,40200.0
2013-08-26 12:00:00,55.7,55.75,55.65,55.71,39800.0,48.3526,48.396,48.3092,48.3613,39800.0
2013-08-26 12:30:00,55.72,55.77,55.68,55.75,35400.0,48.37,48.4134,48.3352,48.396,35400.0
2013-08-26 13:00:00,55.75,55.82,55.74,55.74,63200.0,48.396,48.4568,48.3873,48.3873,63200.0
2013-08-26 13:30:00,55.74,55.76,55.58,55.59,72200.0,48.3873,48.4047,48.2484,48.2571,72200.0
2013-08-26 14:00:00,55.59,55.8,55.59,55.78,99500.0,48.2571,48.4394,48.2571,48.4221,99500.0
2013-08-26 14:30:00,55.78,55.87,55.78,55.87,120900.0,48.4221,48.5002,48.4221,48.5002,120900.0
2013-08-26 15:00:00,55.87,55.87,55.75,55.85,196300.0,48.5002,48.5002,48.396,48.4828,196300.0
2013-08-26 15:30:00,55.84,55.88,55.67,55.68,421800.0,48.4741,48.5089,48.3266,48.3352,421800.0
2013-08-27 09:30:00,55.07,55.25,54.75,55.25,53000.0,47.8057,47.962,47.5279,47.962,53000.0
2013-08-27 10:00:00,55.25,55.29,55.03,55.05,62400.0,47.962,47.9967,47.771,47.7883,62400.0
2013-08-27 10:30:00,55.06,55.38,55.0,55.38,51300.0,47.797,48.0748,47.7449,48.0748,51300.0
2013-08-27 11:00:00,55.36,55.45,55.33,55.38,76300.0,48.0575,48.1356,48.0314,48.0748,76300.0
2013-08-27 11:30:00,55.37,55.37,55.15,55.21,49300.0,48.0661,48.0661,47.8752,47.9272,49300.0
2013-08-27 12:00:00,55.2,55.21,54.93,54.96,47800.0,47.9186,47.9272,47.6842,47.7102,47800.0
2013-08-27 12:30:00,54.95,55.0,54.94,54.94,32800.0,47.7015,47.7449,47.6929,47.6929,32800.0
2013-08-27 13:00:00,54.91,55.02,54.82,55.0,57100.0,47.6668,47.7623,47.5887,47.7449,57100.0
2013-08-27 13:30:00,54.99,55.21,54.99,55.19,46600.0,47.7363,47.9272,47.7363,47.9099,46600.0
2013-08-27 14:00:00,55.18,55.24,55.18,55.2,104200.0,47.9012,47.9533,47.9012,47.9186,104200.0
2013-08-27 14:30:00,55.2,55.23,55.14,55.17,100300.0,47.9186,47.9446,47.8665,47.8925,100300.0
2013-08-27 15:00:00,55.17,55.2,55.05,55.07,76000.0,47.8925,47.9186,47.7883,47.8057,76000.0
2013-08-27 15:30:00,55.08,55.16,54.98,55.0,224100.0,47.8144,47.8838,47.7276,47.7449,224100.0
2013-08-28 09:30:00,54.62,54.62,54.29,54.34,145500.0,47.4151,47.4151,47.1286,47.172,145500.0
2013-08-28 10:00:00,54.36,54.39,54.29,54.31,42200.0,47.1894,47.2154,47.1286,47.146,42200.0
2013-08-28 10:30:00,54.29,54.54,54.23,54.52,51400.0,47.1286,47.3456,47.0765,47.3283,51400.0
2013-08-28 11:00:00,54.52,54.54,54.34,54.39,55300.0,47.3283,47.3456,47.172,47.2154,55300.0
2013-08-28 11:30:00,54.38,54.52,54.36,54.5,30300.0,47.2067,47.3283,47.1894,47.3109,30300.0
2013-08-28 12:00:00,54.5,54.63,54.5,54.6,39400.0,47.3109,47.4238,47.3109,47.3977,39400.0
2013-08-28 12:30:00,54.6,54.71,54.5,54.7,139300.0,47.3977,47.4932,47.3109,47.4845,139300.0
2013-08-28 13:00:00,54.7,54.81,54.66,54.68,31500.0,47.4845,47.58,47.4498,47.4672,31500.0
2013-08-28 13:30:00,54.68,54.8,54.58,54.78,45400.0,47.4672,47.5713,47.3803,47.554,45400.0
2013-08-28 14:00:00,54.78,54.8,54.74,54.75,65800.0,47.554,47.5713,47.5192,47.5279,65800.0
2013-08-28 14:30:00,54.75,54.77,54.74,54.75,64400.0,47.5279,47.5453,47.5192,47.5279,64400.0
2013-08-28 15:00:00,54.75,54.85,54.74,54.75,74000.0,47.5279,47.6147,47.5192,47.5279,74000.0
2013-08-28 15:30:00,54.75,54.77,54.57,54.58,217300.0,47.5279,47.5453,47.3717,47.3803,217300.0
2013-08-29 09:30:00,54.36,54.69,54.27,54.28,65200.0,47.1894,47.4758,47.1112,47.1199,65200.0
2013-08-29 10:00:00,54.27,54.49,54.22,54.49,78700.0,47.1112,47.3022,47.0678,47.3022,78700.0
2013-08-29 10:30:00,54.47,54.85,54.46,54.66,76400.0,47.2849,47.6147,47.2762,47.4498,76400.0
2013-08-29 11:00:00,54.66,54.78,54.65,54.76,78800.0,47.4498,47.554,47.4411,47.5366,78800.0
2013-08-29 11:30:00,54.76,54.97,54.76,54.96,22700.0,47.5366,47.7189,47.5366,47.7102,22700.0
2013-08-29 12:00:00,54.97,55.02,54.77,54.77,31400.0,47.7189,47.7623,47.5453,47.5453,31400.0
2013-08-29 12:30:00,54.77,54.78,54.66,54.78,26400.0,47.5453,47.554,47.4498,47.554,26400.0
2013-08-29 13:00:00,54.79,54.84,54.69,54.74,27500.0,47.5626,47.606,47.4758,47.5192,27500.0
2013-08-29 13:30:00,54.73,54.73,54.58,54.59,26400.0,47.5106,47.5106,47.3803,47.389,26400.0
2013-08-29 14:00:00,54.59,54.72,54.58,54.7,39200.0,47.389,47.5019,47.3803,47.4845,39200.0
2013-08-29 14:30:00,54.69,54.73,54.66,54.67,39600.0,47.4758,47.5106,47.4498,47.4585,39600.0
2013-08-29 15:00:00,54.68,54.69,54.51,54.53,58300.0,47.4672,47.4758,47.3196,47.3369,58300.0
2013-08-29 15:30:00,54.53,54.61,54.41,54.56,107900.0,47.3369,47.4064,47.2328,47.363,107900.0
2013-08-30 09:30:00,54.5,54.7,54.31,54.34,27000.0,47.3109,47.4845,47.146,47.172,27000.0
2013-08-30 10:00:00,54.3,54.33,53.98,54.31,98100.0,47.1373,47.1633,46.8595,47.146,98100.0
2013-08-30 10:30:00,54.31,54.45,54.11,54.22,59800.0,47.146,47.2675,46.9723,47.0678,59800.0
2013-08-30 11:00:00,54.2,54.32,54.14,54.24,28300.0,47.0505,47.1546,46.9984,47.0852,28300.0
2013-08-30 11:30:00,54.21,54.28,54.04,54.07,93400.0,47.0592,47.1199,46.9116,46.9376,93400.0
2013-08-30 12:00:00,54.06,54.25,54.05,54.23,32000.0,46.9289,47.0939,46.9203,47.0765,32000.0
2013-08-30 12:30:00,54.21,54.26,54.15,54.24,23400.0,47.0592,47.1026,47.0071,47.0852,23400.0
2013-08-30 13:00:00,54.24,54.33,54.04,54.19,49600.0,47.0852,47.1633,46.9116,47.0418,49600.0
2013-08-30 13:30:00,54.18,54.33,54.17,54.23,21300.0,47.0331,47.1633,47.0244,47.0765,21300.0
2013-08-30 14:00:00,54.22,54.27,54.16,54.23,21800.0,47.0678,47.1112,47.0157,47.0765,21800.0
2013-08-30 14:30:00,54.22,54.38,54.22,54.31,31600.0,47.0678,47.2067,47.0678,47.146,31600.0
2013-08-30 15:00:00,54.31,54.47,54.28,54.43,58500.0,47.146,47.2849,47.1199,47.2501,58500.0
2013-08-30 15:30:00,54.43,54.44,54.09,54.23,246200.0,47.2501,47.2588,46.955,47.0765,246200.0
2013-09-03 09:30:00,55.34,55.62,55.05,55.05,189100.0,48.0401,48.2832,47.7883,47.7883,189100.0
2013-09-03 10:00:00,55.04,55.14,54.45,54.51,176100.0,47.7797,47.8665,47.2675,47.3196,176100.0
2013-09-03 10:30:00,54.51,54.78,54.51,54.65,95700.0,47.3196,47.554,47.3196,47.4411,95700.0
2013-09-03 11:00:00,54.65,54.67,54.22,54.23,99300.0,47.4411,47.4585,47.0678,47.0765,99300.0
2013-09-03 11:30:00,54.23,54.75,54.22,54.73,263300.0,47.0765,47.5279,47.0678,47.5106,263300.0
2013-09-03 12:00:00,54.73,54.79,54.7,54.71,80000.0,47.5106,47.5626,47.4845,47.4932,80000.0
2013-09-03 12:30:00,54.71,54.94,54.71,54.86,87400.0,47.4932,47.6929,47.4932,47.6234,87400.0
2013-09-03 13:00:00,54.85,55.04,54.85,55.01,80400.0,47.6147,47.7797,47.6147,47.7536,80400.0
2013-09-03 13:30:00,55.01,55.02,54.89,54.91,69800.0,47.7536,47.7623,47.6495,47.6668,69800.0
2013-09-03 14:00:00,54.91,54.95,54.84,54.92,73600.0,47.6668,47.7015,47.606,47.6755,73600.0
2013-09-03 14:30:00,54.92,54.95,54.83,54.93,88900.0,47.6755,47.7015,47.5974,47.6842,88900.0
2013-09-03 15:00:00,54.93,55.09,54.93,55.05,132900.0,47.6842,47.8231,47.6842,47.7883,132900.0
2013-09-03 15:30:00,55.05,55.2,55.05,55.2,306000.0,47.7883,47.9186,47.7883,47.9186,306000.0
2013-09-04 09:30:00,55.13,55.87,54.93,55.87,120000.0,47.8578,48.5002,47.6842,48.5002,120000.0
2013-09-04 10:00:00,55.87,56.08,55.76,56.03,249600.0,48.5002,48.6825,48.4047,48.6391,249600.0
2013-09-04 10:30:00,56.04,56.22,55.92,56.04,405300.0,48.6478,48.804,48.5436,48.6478,405300.0
2013-09-04 11:00:00,56.03,56.06,55.93,55.95,213600.0,48.6391,48.6651,48.5523,48.5696,213600.0
2013-09-04 11:30:00,55.95,56.06,55.9,56.01,112800.0,48.5696,48.6651,48.5262,48.6217,112800.0
2013-09-04 12:00:00,56.03,56.05,55.94,56.0,162900.0,48.6391,48.6564,48.5609,48.613,162900.0
2013-09-04 12:30:00,56.0,56.03,55.88,56.0,145100.0,48.613,48.6391,48.5089,48.613,145100.0
2013-09-04 13:00:00,55.99,56.02,55.97,55.99,125300.0,48.6044,48.6304,48.587,48.6044,125300.0
2013-09-04 13:30:00,56.0,56.16,55.92,55.96,105900.0,48.613,48.7519,48.5436,48.5783,105900.0
2013-09-04 14:00:00,55.97,56.04,55.94,56.01,187700.0,48.587,48.6478,48.5609,48.6217,187700.0
2013-09-04 14:30:00,56.02,56.1,55.99,56.03,243700.0,48.6304,48.6998,48.6044,48.6391,243700.0
2013-09-04 15:00:00,56.02,56.04,55.97,55.98,245600.0,48.6304,48.6478,48.587,48.5957,245600.0
2013-09-04 15:30:00,55.98,56.01,55.8,56.0,423600.0,48.5957,48.6217,48.4394,48.613,423600.0
2013-09-05 09:30:00,56.0,56.25,55.85,56.21,92800.0,48.613,48.8301,48.4828,48.7953,92800.0
2013-09-05 10:00:00,56.21,56.24,56.05,56.16,259600.0,48.7953,48.8214,48.6564,48.7519,259600.0
2013-09-05 10:30:00,56.16,56.4,56.12,56.36,113400.0,48.7519,48.9603,48.7172,48.9255,113400.0
2013-09-05 11:00:00,56.36,56.43,56.31,56.4,134900.0,48.9255,48.9863,48.8821,48.9603,134900.0
2013-09-05 11:30:00,56.4,56.51,56.37,56.48,89700.0,48.9603,49.0558,48.9342,49.0297,89700.0
2013-09-05 12:00:00,56.48,56.48,56.35,56.44,100400.0,49.0297,49.0297,48.9169,48.995,100400.0
2013-09-05 12:30:00,56.44,56.61,56.4,56.61,104500.0,48.995,49.1426,48.9603,49.1426,104500.0
2013-09-05 13:00:00,56.61,56.61,56.48,56.52,134800.0,49.1426,49.1426,49.0297,49.0644,134800.0
2013-09-05 13:30:00,56.51,56.51,56.39,56.4,49200.0,49.0558,49.0558,48.9516,48.9603,49200.0
2013-09-05 14:00:00,56.41,56.52,56.4,56.52,89800.0,48.969,49.0644,48.9603,49.0644,89800.0
2013-09-05 14:30:00,56.51,56.68,56.5,56.63,114900.0,49.0558,49.2033,49.0471,49.1599,114900.0
2013-09-05 15:00:00,56.63,56.64,56.43,56.43,125600.0,49.1599,49.1686,48.9863,48.9863,125600.0
2013-09-05 15:30:00,56.43,56.53,56.37,56.51,454300.0,48.9863,49.0731,48.9342,49.0558,454300.0
2013-09-06 09:30:00,57.56,58.2,56.96,57.32,818700.0,49.9673,50.5228,49.4464,49.7589,818700.0
2013-09-06 10:00:00,57.32,57.58,57.03,57.46,439300.0,49.7589,49.9846,49.5072,49.8804,439300.0
2013-09-06 10:30:00,57.46,57.68,57.13,57.53,403700.0,49.8804,50.0714,49.594,49.9412,403700.0
2013-09-06 11:00:00,57.54,57.78,57.46,57.76,201000.0,49.9499,50.1582,49.8804,50.1409,201000.0
2013-09-06 11:30:00,57.77,57.99,57.66,57.84,164700.0,50.1496,50.3405,50.0541,50.2103,164700.0
2013-09-06 12:00:00,57.84,57.87,57.57,57.76,111300.0,50.2103,50.2364,49.9759,50.1409,111300.0
2013-09-06 12:30:00,57.77,58.03,57.77,57.98,155800.0,50.1496,50.3753,50.1496,50.3319,155800.0
2013-09-06 13:00:00,57.98,58.0,57.73,57.77,186500.0,50.3319,50.3492,50.1148,50.1496,186500.0
2013-09-06 13:30:00,57.77,57.94,57.75,57.88,93300.0,50.1496,50.2971,50.1322,50.245,93300.0
2013-09-06 14:00:00,57.87,58.01,57.85,58.0,95600.0,50.2364,50.3579,50.219,50.3492,95600.0
2013-09-06 14:30:00,58.01,58.05,57.65,57.67,165900.0,50.3579,50.3926,50.0454,50.0627,165900.0
2013-09-06 15:00:00,57.67,57.82,57.48,57.71,215000.0,50.0627,50.193,49.8978,50.0975,215000.0
2013-09-06 15:30:00,57.69,57.73,57.39,57.67,619400.0,50.0801,50.1148,49.8197,50.0627,619400.0
2013-09-09 09:30:00,57.7,58.2,57.7,57.89,106600.0,50.0888,50.5228,50.0888,50.2537,106600.0
2013-09-09 10:00:00,57.92,57.99,57.42,57.42,105400.0,50.2798,50.3405,49.8457,49.8457,105400.0
2013-09-09 10:30:00,57.42,57.84,57.42,57.8,60600.0,49.8457,50.2103,49.8457,50.1756,60600.0
2013-09-09 11:00:00,57.8,57.84,57.69,57.79,45300.0,50.1756,50.2103,50.0801,50.1669,45300.0
2013-09-09 11:30:00,57.79,57.83,57.72,57.74,40700.0,50.1669,50.2016,50.1061,50.1235,40700.0
2013-09-09 12:00:00,57.75,57.82,57.71,57.82,46900.0,50.1322,50.193,50.0975,50.193,46900.0
2013-09-09 12:30:00,57.82,57.84,57.73,57.77,48400.0,50.193,50.2103,50.1148,50.1496,48400.0
2013-09-09 13:00:00,57.78,57.8,57.64,57.65,65300.0,50.1582,50.1756,50.0367,50.0454,65300.0
2013-09-09 13:30:00,57.65,57.71,57.63,57.7,98700.0,50.0454,50.0975,50.028,50.0888,98700.0
2013-09-09 14:00:00,57.71,57.79,57.68,57.74,90000.0,50.0975,50.1669,50.0714,50.1235,90000.0
2013-09-09 14:30:00,57.73,57.81,57.73,57.77,75600.0,50.1148,50.1843,50.1148,50.1496,75600.0
2013-09-09 15:00:00,57.77,57.9,57.77,57.86,111200.0,50.1496,50.2624,50.1496,50.2277,111200.0
2013-09-09 15:30:00,57.87,57.96,57.74,57.94,243500.0,50.2364,50.3145,50.1235,50.2971,243500.0
2013-09-10 09:30:00,58.18,58.28,57.93,58.16,81700.0,50.5055,50.5923,50.2884,50.4881,81700.0
2013-09-10 10:00:00,58.14,58.32,58.13,58.22,108400.0,50.4707,50.627,50.4621,50.5402,108400.0
2013-09-10 10:30:00,58.23,58.25,58.09,58.1,111100.0,50.5489,50.5662,50.4273,50.436,111100.0
2013-09-10 11:00:00,58.11,58.14,58.02,58.02,69100.0,50.4447,50.4707,50.3666,50.3666,69100.0
2013-09-10 11:30:00,58.02,58.02,57.7,57.74,82600.0,50.3666,50.3666,50.0888,50.1235,82600.0
2013-09-10 12:00:00,57.73,57.98,57.73,57.91,46400.0,50.1148,50.3319,50.1148,50.2711,46400.0
2013-09-10 12:30:00,57.91,57.92,57.79,57.86,54500.0,50.2711,50.2798,50.1669,50.2277,54500.0
2013-09-10 13:00:00,57.86,58.04,57.82,58.04,80300.0,50.2277,50.3839,50.193,50.3839,80300.0
2013-09-10 13:30:00,58.03,58.07,57.97,57.99,36300.0,50.3753,50.41,50.3232,50.3405,36300.0
2013-09-10 14:00:00,58.0,58.11,57.98,58.11,58400.0,50.3492,50.4447,50.3319,50.4447,58400.0
2013-09-10 14:30:00,58.11,58.12,58.04,58.12,54600.0,50.4447,50.4534,50.3839,50.4534,54600.0
2013-09-10 15:00:00,58.12,58.14,58.04,58.14,78300.0,50.4534,50.4707,50.3839,50.4707,78300.0
2013-09-10 15:30:00,58.14,58.26,58.13,58.25,160400.0,50.4707,50.5749,50.4621,50.5662,160400.0
2013-09-11 09:30:00,58.24,58.27,58.02,58.05,121800.0,50.5576,50.5836,50.3666,50.3926,121800.0
2013-09-11 10:00:00,58.03,58.18,57.98,58.1,71200.0,50.3753,50.5055,50.3319,50.436,71200.0
2013-09-11 10:30:00,58.12,58.26,58.12,58.23,103100.0,50.4534,50.5749,50.4534,50.5489,103100.0
2013-09-11 11:00:00,58.23,58.27,58.21,58.24,103000.0,50.5489,50.5836,50.5315,50.5576,103000.0
2013-09-11 11:30:00,58.24,58.31,58.23,58.24,71200.0,50.5576,50.6183,50.5489,50.5576,71200.0
2013-09-11 12:00:00,58.25,58.38,58.17,58.38,49800.0,50.5662,50.6791,50.4968,50.6791,49800.0
2013-09-11 12:30:00,58.38,58.43,58.33,58.38,45700.0,50.6791,50.7225,50.6357,50.6791,45700.0
2013-09-11 13:00:00,58.38,58.51,58.35,58.36,81000.0,50.6791,50.7919,50.653,50.6617,81000.0
2013-09-11 13:30:00,58.37,58.63,58.37,58.63,26600.0,50.6704,50.8961,50.6704,50.8961,26600.0
2013-09-11 14:00:00,58.61,58.61,58.5,58.54,45200.0,50.8787,50.8787,50.7833,50.818,45200.0
2013-09-11 14:30:00,58.55,58.55,58.44,58.5,58700.0,50.8267,50.8267,50.7312,50.7833,58700.0
2013-09-11 15:00:00,58.5,58.51,58.29,58.31,114800.0,50.7833,50.7919,50.601,50.6183,114800.0
2013-09-11 15:30:00,58.32,58.39,58.27,58.39,207000.0,50.627,50.6878,50.5836,50.6878,207000.0
2013-09-12 09:30:00,58.42,58.53,58.0,58.41,34300.0,50.7138,50.8093,50.3492,50.7051,34300.0
2013-09-12 10:00:00,58.39,58.41,58.29,58.4,32000.0,50.6878,50.7051,50.601,50.6964,32000.0
2013-09-12 10:30:00,58.44,58.49,58.29,58.29,43100.0,50.7312,50.7746,50.601,50.601,43100.0
2013-09-12 11:00:00,58.3,58.36,58.28,58.35,35400.0,50.6096,50.6617,50.5923,50.653,35400.0
2013-09-12 11:30:00,58.35,58.46,58.29,58.46,66100.0,50.653,50.7485,50.601,50.7485,66100.0
2013-09-12 12:00:00,58.46,58.49,58.39,58.41,46100.0,50.7485,50.7746,50.6878,50.7051,46100.0
2013-09-12 12:30:00,58.42,58.48,58.4,58.45,40300.0,50.7138,50.7659,50.6964,50.7399,40300.0
2013-09-12 13:00:00,58.44,58.47,58.24,58.24,65900.0,50.7312,50.7572,50.5576,50.5576,65900.0
2013-09-12 13:30:00,58.25,58.33,58.23,58.32,48900.0,50.5662,50.6357,50.5489,50.627,48900.0
2013-09-12 14:00:00,58.32,58.39,58.25,58.27,136900.0,50.627,50.6878,50.5662,50.5836,136900.0
2013-09-12 14:30:00,58.27,58.36,58.25,58.36,54600.0,50.5836,50.6617,50.5662,50.6617,54600.0
2013-09-12 15:00:00,58.36,58.36,58.21,58.24,151200.0,50.6617,50.6617,50.5315,50.5576,151200.0
2013-09-12 15:30:00,58.25,58.25,58.03,58.05,303500.0,50.5662,50.5662,50.3753,50.3926,303500.0
2013-09-13 09:30:00,58.04,58.24,57.95,58.19,125200.0,50.3839,50.5576,50.3058,50.5142,125200.0
2013-09-13 10:00:00,58.18,58.23,57.89,58.22,82300.0,50.5055,50.5489,50.2537,50.5402,82300.0
2013-09-13 10:30:00,58.23,58.33,58.12,58.15,154800.0,50.5489,50.6357,50.4534,50.4794,154800.0
2013-09-13 11:00:00,58.15,58.2,58.1,58.15,59600.0,50.4794,50.5228,50.436,50.4794,59600.0
2013-09-13 11:30:00,58.15,58.24,58.1,58.21,44700.0,50.4794,50.5576,50.436,50.5315,44700.0
2013-09-13 12:00:00,58.21,58.22,58.11,58.15,46200.0,50.5315,50.5402,50.4447,50.4794,46200.0
2013-09-13 12:30:00,58.15,58.17,58.12,58.13,56600.0,50.4794,50.4968,50.4534,50.4621,56600.0
2013-09-13 13:00:00,58.12,58.16,58.11,58.15,48700.0,50.4534,50.4881,50.4447,50.4794,48700.0
2013-09-13 13:30:00,58.15,58.16,58.09,58.1,60400.0,50.4794,50.4881,50.4273,50.436,60400.0
2013-09-13 14:00:00,58.1,58.4,58.09,58.38,124400.0,50.436,50.6964,50.4273,50.6791,124400.0
2013-09-13 14:30:00,58.38,58.49,58.35,58.37,230600.0,50.6791,50.7746,50.653,50.6704,230600.0
2013-09-13 15:00:00,58.38,58.5,58.38,58.47,157300.0,50.6791,50.7833,50.6791,50.7572,157300.0
2013-09-13 15:30:00,58.46,58.71,58.46,58.71,601700.0,50.7485,50.9656,50.7485,50.9656,601700.0
2013-09-16 09:30:00,59.45,59.64,58.92,58.94,153200.0,51.6079,51.7729,51.1479,51.1652,153200.0
2013-09-16 10:00:00,58.94,59.07,58.92,59.0,68600.0,51.1652,51.2781,51.1479,51.2173,68600.0
2013-09-16 10:30:00,59.0,59.01,58.87,58.95,59900.0,51.2173,51.226,51.1045,51.1739,59900.0
2013-09-16 11:00:00,58.96,59.2,58.94,59.16,92200.0,51.1826,51.3909,51.1652,51.3562,92200.0
2013-09-16 11:30:00,59.16,59.3,59.14,59.3,51300.0,51.3562,51.4777,51.3388,51.4777,51300.0
2013-09-16 12:00:00,59.3,59.32,59.23,59.24,57500.0,51.4777,51.4951,51.417,51.4256,57500.0
2013-09-16 12:30:00,59.25,59.31,59.12,59.13,60900.0,51.4343,51.4864,51.3215,51.3302,60900.0
2013-09-16 13:00:00,59.13,59.22,59.1,59.18,63800.0,51.3302,51.4083,51.3041,51.3736,63800.0
2013-09-16 13:30:00,59.18,59.19,59.01,59.18,59000.0,51.3736,51.3822,51.226,51.3736,59000.0
2013-09-16 14:00:00,59.18,59.23,59.11,59.15,69400.0,51.3736,51.417,51.3128,51.3475,69400.0
2013-09-16 14:30:00,59.14,59.16,58.99,59.01,93600.0,51.3388,51.3562,51.2086,51.226,93600.0
2013-09-16 15:00:00,58.98,59.02,58.84,58.84,102800.0,51.1999,51.2347,51.0784,51.0784,102800.0
2013-09-16 15:30:00,58.84,58.93,58.75,58.82,255800.0,51.0784,51.1565,51.0003,51.061,255800.0
2013-09-17 09:30:00,58.97,59.4,58.92,59.25,95700.0,51.1913,51.5645,51.1479,51.4343,95700.0
2013-09-17 10:00:00,59.23,59.55,59.23,59.36,117500.0,51.417,51.6948,51.417,51.5298,117500.0
2013-09-17 10:30:00,59.37,59.41,59.18,59.34,155000.0,51.5385,51.5732,51.3736,51.5125,155000.0
2013-09-17 11:00:00,59.34,59.34,59.13,59.15,172400.0,51.5125,51.5125,51.3302,51.3475,172400.0
2013-09-17 11:30:00,59.15,59.22,59.11,59.2,75600.0,51.3475,51.4083,51.3128,51.3909,75600.0
2013-09-17 12:00:00,59.21,59.41,59.2,59.4,54100.0,51.3996,51.5732,51.3909,51.5645,54100.0
2013-09-17 12:30:00,59.4,59.42,59.3,59.32,60500.0,51.5645,51.5819,51.4777,51.4951,60500.0
2013-09-17 13:00:00,59.32,59.33,59.16,59.19,48500.0,51.4951,51.5038,51.3562,51.3822,48500.0
2013-09-17 13:30:00,59.2,59.28,59.15,59.22,78900.0,51.3909,51.4604,51.3475,51.4083,78900.0
2013-09-17 14:00:00,59.21,59.31,59.18,59.27,115300.0,51.3996,51.4864,51.3736,51.4517,115300.0
2013-09-17 14:30:00,59.27,59.31,59.19,59.27,162600.0,51.4517,51.4864,51.3822,51.4517,162600.0
2013-09-17 15:00:00,59.27,59.34,59.25,59.29,192900.0,51.4517,51.5125,51.4343,51.469,192900.0
2013-09-17 15:30:00,59.29,59.36,59.24,59.36,344600.0,51.469,51.5298,51.4256,51.5298,344600.0
2013-09-18 09:30:00,59.25,59.45,59.16,59.4,93100.0,51.4343,51.6079,51.3562,51.5645,93100.0
2013-09-18 10:00:00,59.4,59.43,59.16,59.2,67700.0,51.5645,51.5906,51.3562,51.3909,67700.0
2013-09-18 10:30:00,59.21,59.27,59.1,59.1,97900.0,51.3996,51.4517,51.3041,51.3041,97900.0
2013-09-18 11:00:00,59.1,59.11,58.93,59.03,90900.0,51.3041,51.3128,51.1565,51.2433,90900.0
2013-09-18 11:30:00,59.03,59.08,58.98,58.98,45400.0,51.2433,51.2868,51.1999,51.1999,45400.0
2013-09-18 12:00:00,58.98,59.09,58.95,58.98,60000.0,51.1999,51.2954,51.1739,51.1999,60000.0
2013-09-18 12:30:00,58.98,59.03,58.9,58.98,65400.0,51.1999,51.2433,51.1305,51.1999,65400.0
2013-09-18 13:00:00,58.97,58.99,58.91,58.94,62200.0,51.1913,51.2086,51.1392,51.1652,62200.0
2013-09-18 13:30:00,58.93,58.99,58.9,58.92,55900.0,51.1565,51.2086,51.1305,51.1479,55900.0
2013-09-18 14:00:00,58.92,59.81,58.92,59.46,205700.0,51.1479,51.9205,51.1479,51.6166,205700.0
2013-09-18 14:30:00,59.46,59.52,59.16,59.52,171900.0,51.6166,51.6687,51.3562,51.6687,171900.0
2013-09-18 15:00:00,59.51,59.65,59.5,59.54,129500.0,51.66,51.7816,51.6513,51.6861,129500.0
2013-09-18 15:30:00,59.55,59.67,59.51,59.66,277700.0,51.6948,51.7989,51.66,51.7902,277700.0
2013-09-19 09:30:00,59.92,59.92,59.44,59.8,96300.0,52.0159,52.0159,51.5993,51.9118,96300.0
2013-09-19 10:00:00,59.83,59.83,59.37,59.37,99100.0,51.9378,51.9378,51.5385,51.5385,99100.0
2013-09-19 10:30:00,59.37,59.37,59.09,59.13,81400.0,51.5385,51.5385,51.2954,51.3302,81400.0
2013-09-19 11:00:00,59.14,59.29,59.09,59.17,52400.0,51.3388,51.469,51.2954,51.3649,52400.0
2013-09-19 11:30:00,59.18,59.28,59.08,59.23,42000.0,51.3736,51.4604,51.2868,51.417,42000.0
2013-09-19 12:00:00,59.23,59.31,59.19,59.28,46300.0,51.417,51.4864,51.3822,51.4604,46300.0
2013-09-19 12:30:00,59.27,59.27,59.12,59.13,37300.0,51.4517,51.4517,51.3215,51.3302,37300.0
2013-09-19 13:00:00,59.12,59.22,58.98,58.98,75100.0,51.3215,51.4083,51.1999,51.1999,75100.0
2013-09-19 13:30:00,58.98,58.98,58.8,58.81,68100.0,51.1999,51.1999,51.0437,51.0524,68100.0
2013-09-19 14:00:00,58.81,59.0,58.77,58.78,102700.0,51.0524,51.2173,51.0176,51.0263,102700.0
2013-09-19 14:30:00,58.78,58.87,58.77,58.79,90900.0,51.0263,51.1045,51.0176,51.035,90900.0
2013-09-19 15:00:00,58.8,58.9,58.78,58.81,194900.0,51.0437,51.1305,51.0263,51.0524,194900.0
2013-09-19 15:30:00,58.81,58.83,58.67,58.67,273800.0,51.0524,51.0697,50.9308,50.9308,273800.0
2013-09-20 09:30:00,58.51,58.63,58.34,58.57,286700.0,50.7919,50.8961,50.6444,50.844,286700.0
2013-09-20 10:00:00,58.58,58.73,58.57,58.69,84700.0,50.8527,50.9829,50.844,50.9482,84700.0
2013-09-20 10:30:00,58.68,58.69,58.48,58.51,81600.0,50.9395,50.9482,50.7659,50.7919,81600.0
2013-09-20 11:00:00,58.52,58.55,58.14,58.16,77200.0,50.8006,50.8267,50.4707,50.4881,77200.0
2013-09-20 11:30:00,58.16,58.24,57.92,57.94,89900.0,50.4881,50.5576,50.2798,50.2971,89900.0
2013-09-20 12:00:00,57.93,58.13,57.93,58.02,87700.0,50.2884,50.4621,50.2884,50.3666,87700.0
2013-09-20 12:30:00,58.02,58.07,57.85,57.91,75900.0,50.3666,50.41,50.219,50.2711,75900.0
2013-09-20 13:00:00,57.91,58.01,57.79,57.87,99300.0,50.2711,50.3579,50.1669,50.2364,99300.0
2013-09-20 13:30:00,57.88,57.92,57.68,57.74,207600.0,50.245,50.2798,50.0714,50.1235,207600.0
2013-09-20 14:00:00,57.75,57.78,57.48,57.55,141700.0,50.1322,50.1582,49.8978,49.9586,141700.0
2013-09-20 14:30:00,57.55,57.57,57.31,57.39,215900.0,49.9586,49.9759,49.7502,49.8197,215900.0
2013-09-20 15:00:00,57.38,57.39,57.07,57.17,264600.0,49.811,49.8197,49.5419,49.6287,264600.0
2013-09-20 15:30:00,57.17,57.5,57.15,57.27,573100.0,49.6287,49.9152,49.6113,49.7155,573100.0
2013-09-23 09:30:00,57.26,57.26,56.89,57.0,119700.0,49.7068,49.7068,49.3856,49.4811,119700.0
2013-09-23 10:00:00,57.03,57.31,56.88,57.24,141400.0,49.5072,49.7502,49.377,49.6895,141400.0
2013-09-23 10:30:00,57.23,57.33,57.01,57.03,107700.0,49.6808,49.7676,49.4898,49.5072,107700.0
2013-09-23 11:00:00,57.04,57.08,56.78,56.89,93900.0,49.5158,49.5506,49.2901,49.3856,93900.0
2013-09-23 11:30:00,56.89,57.15,56.89,57.08,117800.0,49.3856,49.6113,49.3856,49.5506,117800.0
2013-09-23 12:00:00,57.09,57.24,57.08,57.23,59800.0,49.5593,49.6895,49.5506,49.6808,59800.0
2013-09-23 12:30:00,57.23,57.41,57.18,57.41,63300.0,49.6808,49.837,49.6374,49.837,63300.0
2013-09-23 13:00:00,57.41,57.47,57.31,57.44,62400.0,49.837,49.8891,49.7502,49.8631,62400.0
2013-09-23 13:30:00,57.45,57.53,57.4,57.43,58200.0,49.8718,49.9412,49.8284,49.8544,58200.0
2013-09-23 14:00:00,57.44,57.49,57.42,57.43,64000.0,49.8631,49.9065,49.8457,49.8544,64000.0
2013-09-23 14:30:00,57.42,57.57,57.41,57.56,107700.0,49.8457,49.9759,49.837,49.9673,107700.0
2013-09-23 15:00:00,57.56,57.68,57.47,57.49,110300.0,49.9673,50.0714,49.8891,49.9065,110300.0
2013-09-23 15:30:00,57.49,57.55,57.46,57.48,192900.0,49.9065,49.9586,49.8804,49.8978,192900.0
2013-09-24 09:30:00,57.5,57.73,57.07,57.69,65700.0,49.9152,50.1148,49.5419,50.0801,65700.0
2013-09-24 10:00:00,57.68,57.73,57.5,57.73,59700.0,50.0714,50.1148,49.9152,50.1148,59700.0
2013-09-24 10:30:00,57.74,58.08,57.68,57.96,85400.0,50.1235,50.4187,50.0714,50.3145,85400.0
2013-09-24 11:00:00,57.96,57.99,57.69,57.69,88700.0,50.3145,50.3405,50.0801,50.0801,88700.0
2013-09-24 11:30:00,57.69,57.77,57.66,57.72,69900.0,50.0801,50.1496,50.0541,50.1061,69900.0
2013-09-24 12:00:00,57.73,57.78,57.57,57.73,43200.0,50.1148,50.1582,49.9759,50.1148,43200.0
2013-09-24 12:30:00,57.73,57.89,57.72,57.79,40400.0,50.1148,50.2537,50.1061,50.1669,40400.0
2013-09-24 13:00:00,57.79,57.86,57.77,57.78,45200.0,50.1669,50.2277,50.1496,50.1582,45200.0
2013-09-24 13:30:00,57.78,57.98,57.78,57.97,54000.0,50.1582,50.3319,50.1582,50.3232,54000.0
2013-09-24 14:00:00,57.96,57.98,57.69,57.69,47800.0,50.3145,50.3319,50.0801,50.0801,47800.0
2013-09-24 14:30:00,57.69,57.76,57.58,57.59,70700.0,50.0801,50.1409,49.9846,49.9933,70700.0
2013-09-24 15:00:00,57.58,57.69,57.53,57.57,95300.0,49.9846,50.0801,49.9412,49.9759,95300.0
2013-09-24 15:30:00,57.56,57.57,57.35,57.4,284700.0,49.9673,49.9759,49.785,49.8284,284700.0
2013-09-25 09:30:00,57.53,57.7,57.29,57.63,41300.0,49.9412,50.0888,49.7329,50.028,41300.0
2013-09-25 10:00:00,57.63,57.67,57.47,57.57,75700.0,50.028,50.0627,49.8891,49.9759,75700.0
2013-09-25 10:30:00,57.57,57.77,57.55,57.67,44800.0,49.9759,50.1496,49.9586,50.0627,44800.0
2013-09-25 11:00:00,57.68,57.71,57.51,57.58,90800.0,50.0714,50.0975,49.9238,49.9846,90800.0
2013-09-25 11:30:00,57.6,57.6,57.5,57.55,32000.0,50.002,50.002,49.9152,49.9586,32000.0
2013-09-25 12:00:00,57.54,57.54,57.34,57.44,47200.0,49.9499,49.9499,49.7763,49.8631,47200.0
2013-09-25 12:30:00,57.44,57.65,57.34,57.61,49300.0,49.8631,50.0454,49.7763,50.0107,49300.0
2013-09-25 13:00:00,57.59,57.75,57.57,57.6,102400.0,49.9933,50.1322,49.9759,50.002,102400.0
2013-09-25 13:30:00,57.58,57.59,57.36,57.54,54200.0,49.9846,49.9933,49.7936,49.9499,54200.0
2013-09-25 14:00:00,57.52,57.67,57.51,57.61,35500.0,49.9325,50.0627,49.9238,50.0107,35500.0
2013-09-25 14:30:00,57.6,57.66,57.59,57.6,27600.0,50.002,50.0541,49.9933,50.002,27600.0
2013-09-25 15:00:00,57.6,57.7,57.53,57.54,63400.0,50.002,50.0888,49.9412,49.9499,63400.0
2013-09-25 15:30:00,57.55,57.56,57.44,57.47,190600.0,49.9586,49.9673,49.8631,49.8891,190600.0
2013-09-26 09:30:00,57.54,57.94,57.54,57.66,55800.0,49.9499,50.2971,49.9499,50.0541,55800.0
2013-09-26 10:00:00,57.62,57.72,57.43,57.49,35000.0,50.0193,50.1061,49.8544,49.9065,35000.0
2013-09-26 10:30:00,57.5,57.54,57.3,57.38,28800.0,49.9152,49.9499,49.7416,49.811,28800.0
2013-09-26 11:00:00,57.33,57.35,57.21,57.32,46900.0,49.7676,49.785,49.6634,49.7589,46900.0
2013-09-26 11:30:00,57.32,57.55,57.32,57.52,34000.0,49.7589,49.9586,49.7589,49.9325,34000.0
2013-09-26 12:00:00,57.53,57.63,57.5,57.56,29200.0,49.9412,50.028,49.9152,49.9673,29200.0
2013-09-26 12:30:00,57.57,57.73,57.57,57.68,28800.0,49.9759,50.1148,49.9759,50.0714,28800.0
2013-09-26 13:00:00,57.69,57.74,57.63,57.66,31200.0,50.0801,50.1235,50.028,50.0541,31200.0
2013-09-26 13:30:00,57.66,57.67,57.48,57.48,35400.0,50.0541,50.0627,49.8978,49.8978,35400.0
2013-09-26 14:00:00,57.48,57.55,57.38,57.46,42400.0,49.8978,49.9586,49.811,49.8804,42400.0
2013-09-26 14:30:00,57.45,57.45,57.3,57.39,30700.0,49.8718,49.8718,49.7416,49.8197,30700.0
2013-09-26 15:00:00,57.37,57.46,57.35,57.35,52100.0,49.8023,49.8804,49.785,49.785,52100.0
2013-09-26 15:30:00,57.35,57.55,57.34,57.54,155400.0,49.785,49.9586,49.7763,49.9499,155400.0
2013-09-27 09:30:00,57.22,57.39,56.94,57.12,60200.0,49.6721,49.8197,49.429,49.5853,60200.0
2013-09-27 10:00:00,57.1,57.16,56.92,57.13,51800.0,49.5679,49.62,49.4117,49.594,51800.0
2013-09-27 10:30:00,57.14,57.21,57.07,57.1,45800.0,49.6027,49.6634,49.5419,49.5679,45800.0
2013-09-27 11:00:00,57.09,57.19,56.86,57.19,98400.0,49.5593,49.6461,49.3596,49.6461,98400.0
2013-09-27 11:30:00,57.19,57.19,57.02,57.1,82200.0,49.6461,49.6461,49.4985,49.5679,82200.0
2013-09-27 12:00:00,57.11,57.21,57.04,57.06,58200.0,49.5766,49.6634,49.5158,49.5332,58200.0
2013-09-27 12:30:00,57.06,57.09,56.88,56.89,23500.0,49.5332,49.5593,49.377,49.3856,23500.0
2013-09-27 13:00:00,56.88,56.92,56.73,56.74,71900.0,49.377,49.4117,49.2467,49.2554,71900.0
2013-09-27 13:30:00,56.73,56.85,56.73,56.85,54900.0,49.2467,49.3509,49.2467,49.3509,54900.0
2013-09-27 14:00:00,56.85,56.85,56.74,56.84,33800.0,49.3509,49.3509,49.2554,49.3422,33800.0
2013-09-27 14:30:00,56.84,56.94,56.79,56.88,92500.0,49.3422,49.429,49.2988,49.377,92500.0
2013-09-27 15:00:00,56.88,56.88,56.76,56.83,119700.0,49.377,49.377,49.2728,49.3335,119700.0
2013-09-27 15:30:00,56.83,57.1,56.83,56.96,165600.0,49.3335,49.5679,49.3335,49.4464,165600.0
2013-09-30 09:30:00,56.66,56.97,56.49,56.78,74700.0,49.186,49.4551,49.0384,49.2901,74700.0
2013-09-30 10:00:00,56.8,57.13,56.79,57.12,98500.0,49.3075,49.594,49.2988,49.5853,98500.0
2013-09-30 10:30:00,57.12,57.35,57.1,57.27,105800.0,49.5853,49.785,49.5679,49.7155,105800.0
2013-09-30 11:00:00,57.27,57.29,57.16,57.27,90900.0,49.7155,49.7329,49.62,49.7155,90900.0
2013-09-30 11:30:00,57.28,57.3,57.2,57.29,50600.0,49.7242,49.7416,49.6547,49.7329,50600.0
2013-09-30 12:00:00,57.29,57.29,57.18,57.2,48800.0,49.7329,49.7329,49.6374,49.6547,48800.0
2013-09-30 12:30:00,57.2,57.26,57.18,57.25,36200.0,49.6547,49.7068,49.6374,49.6981,36200.0
2013-09-30 13:00:00,57.25,57.31,57.18,57.22,52800.0,49.6981,49.7502,49.6374,49.6721,52800.0
2013-09-30 13:30:00,57.22,57.37,57.21,57.28,68700.0,49.6721,49.8023,49.6634,49.7242,68700.0
2013-09-30 14:00:00,57.28,57.38,57.23,57.36,70700.0,49.7242,49.811,49.6808,49.7936,70700.0
2013-09-30 14:30:00,57.36,57.44,57.26,57.28,47200.0,49.7936,49.8631,49.7068,49.7242,47200.0
2013-09-30 15:00:00,57.27,57.42,57.24,57.39,132500.0,49.7155,49.8457,49.6895,49.8197,132500.0
2013-09-30 15:30:00,57.39,57.43,57.25,57.41,247000.0,49.8197,49.8544,49.6981,49.837,247000.0
2013-10-01 09:30:00,57.33,57.53,57.23,57.36,154700.0,49.7676,49.9412,49.6808,49.7936,154700.0
2013-10-01 10:00:00,57.37,57.66,57.27,57.58,68100.0,49.8023,50.0541,49.7155,49.9846,68100.0
2013-10-01 10:30:00,57.58,57.76,57.53,57.6,104000.0,49.9846,50.1409,49.9412,50.002,104000.0
2013-10-01 11:00:00,57.6,57.64,57.52,57.55,65100.0,50.002,50.0367,49.9325,49.9586,65100.0
2013-10-01 11:30:00,57.57,57.84,57.57,57.79,43900.0,49.9759,50.2103,49.9759,50.1669,43900.0
2013-10-01 12:00:00,57.78,57.89,57.74,57.81,64000.0,50.1582,50.2537,50.1235,50.1843,64000.0
2013-10-01 12:30:00,57.82,57.88,57.77,57.81,60800.0,50.193,50.245,50.1496,50.1843,60800.0
2013-10-01 13:00:00,57.81,57.82,57.73,57.74,54100.0,50.1843,50.193,50.1148,50.1235,54100.0
2013-10-01 13:30:00,57.74,57.87,57.68,57.8,49800.0,50.1235,50.2364,50.0714,50.1756,49800.0
2013-10-01 14:00:00,57.79,57.82,57.68,57.74,59400.0,50.1669,50.193,50.0714,50.1235,59400.0
2013-10-01 14:30:00,57.74,57.79,57.66,57.78,64400.0,50.1235,50.1669,50.0541,50.1582,64400.0
2013-10-01 15:00:00,57.78,57.94,57.68,57.8,168300.0,50.1582,50.2971,50.0714,50.1756,168300.0
2013-10-01 15:30:00,57.81,57.9,57.66,57.9,395600.0,50.1843,50.2624,50.0541,50.2624,395600.0
2013-10-02 09:30:00,57.72,57.77,57.22,57.65,124000.0,50.1061,50.1496,49.6721,50.0454,124000.0
2013-10-02 10:00:00,57.6,57.65,57.12,57.17,68100.0,50.002,50.0454,49.5853,49.6287,68100.0
2013-10-02 10:30:00,57.18,57.35,57.09,57.3,91700.0,49.6374,49.785,49.5593,49.7416,91700.0
2013-10-02 11:00:00,57.31,57.6,57.27,57.5,92300.0,49.7502,50.002,49.7155,49.9152,92300.0
2013-10-02 11:30:00,57.5,57.7,57.43,57.69,87500.0,49.9152,50.0888,49.8544,50.0801,87500.0
2013-10-02 12:00:00,57.67,57.74,57.61,57.72,70200.0,50.0627,50.1235,50.0107,50.1061,70200.0
2013-10-02 12:30:00,57.7,57.88,57.64,57.79,104500.0,50.0888,50.245,50.0367,50.1669,104500.0
2013-10-02 13:00:00,57.79,57.94,57.71,57.9,157100.0,50.1669,50.2971,50.0975,50.2624,157100.0
2013-10-02 13:30:00,57.92,58.24,57.88,58.18,132700.0,50.2798,50.5576,50.245,50.5055,132700.0
2013-10-02 14:00:00,58.17,58.2,58.03,58.08,109700.0,50.4968,50.5228,50.3753,50.4187,109700.0
2013-10-02 14:30:00,58.07,58.09,57.78,57.82,93700.0,50.41,50.4273,50.1582,50.193,93700.0
2013-10-02 15:00:00,57.81,57.95,57.78,57.93,158000.0,50.1843,50.3058,50.1582,50.2884,158000.0
2013-10-02 15:30:00,57.93,58.26,57.92,58.23,426700.0,50.2884,50.5749,50.2798,50.5489,426700.0
2013-10-03 09:30:00,58.83,60.59,58.5,59.46,1109500.0,51.0697,52.5976,50.7833,51.6166,1109500.0
2013-10-03 10:00:00,59.46,59.79,59.06,59.32,365800.0,51.6166,51.9031,51.2694,51.4951,365800.0
2013-10-03 10:30:00,59.33,59.35,58.58,58.68,219300.0,51.5038,51.5211,50.8527,50.9395,219300.0
2013-10-03 11:00:00,58.65,59.18,58.52,58.98,363900.0,50.9135,51.3736,50.8006,51.1999,363900.0
2013-10-03 11:30:00,58.97,59.15,58.65,58.76,220500.0,51.1913,51.3475,50.9135,51.009,220500.0
2013-10-03 12:00:00,58.73,59.33,58.72,59.14,111700.0,50.9829,51.5038,50.9742,51.3388,111700.0
2013-10-03 12:30:00,59.16,59.8,59.07,59.54,168500.0,51.3562,51.9118,51.2781,51.6861,168500.0
2013-10-03 13:00:00,59.53,59.8,59.33,59.78,122100.0,51.6774,51.9118,51.5038,51.8944,122100.0
2013-10-03 13:30:00,59.79,60.35,59.66,60.29,338900.0,51.9031,52.3892,51.7902,52.3371,338900.0
2013-10-03 14:00:00,60.28,60.36,59.6,59.9,204900.0,52.3285,52.3979,51.7382,51.9986,204900.0
2013-10-03 14:30:00,59.9,60.16,59.81,60.08,129300.0,51.9986,52.2243,51.9205,52.1548,129300.0
2013-10-03 15:00:00,60.07,60.23,59.87,60.06,170900.0,52.1462,52.2851,51.9725,52.1375,170900.0
2013-10-03 15:30:00,60.07,60.4,60.04,60.16,686000.0,52.1462,52.4326,52.1201,52.2243,686000.0
2013-10-04 09:30:00,60.15,62.15,60.07,61.52,987000.0,52.2156,53.9518,52.1462,53.4049,987000.0
2013-10-04 10:00:00,61.51,61.8,61.23,61.3,376100.0,53.3962,53.648,53.1531,53.2139,376100.0
2013-10-04 10:30:00,61.3,61.53,61.11,61.25,268200.0,53.2139,53.4136,53.049,53.1705,268200.0
2013-10-04 11:00:00,61.25,61.69,61.05,61.59,282700.0,53.1705,53.5525,52.9969,53.4657,282700.0
2013-10-04 11:30:00,61.58,62.1,61.58,61.78,216100.0,53.457,53.9084,53.457,53.6306,216100.0
2013-10-04 12:00:00,61.8,61.94,61.5,61.71,294000.0,53.648,53.7695,53.3875,53.5698,294000.0
2013-10-04 12:30:00,61.71,61.86,61.46,61.58,179500.0,53.5698,53.7,53.3528,53.457,179500.0
2013-10-04 13:00:00,61.57,61.7,61.52,61.63,142900.0,53.4483,53.5611,53.4049,53.5004,142900.0
2013-10-04 13:30:00,61.65,61.71,61.49,61.54,132500.0,53.5177,53.5698,53.3788,53.4223,132500.0
2013-10-04 14:00:00,61.54,61.59,61.3,61.41,255300.0,53.4223,53.4657,53.2139,53.3094,255300.0
2013-10-04 14:30:00,61.4,61.78,61.4,61.77,198700.0,53.3007,53.6306,53.3007,53.6219,198700.0
2013-10-04 15:00:00,61.76,61.85,61.74,61.84,240200.0,53.6132,53.6914,53.5959,53.6827,240200.0
2013-10-04 15:30:00,61.85,62.0,61.75,61.97,779400.0,53.6914,53.8216,53.6046,53.7955,779400.0
2013-10-07 09:30:00,61.6,61.85,61.05,61.29,182400.0,53.4743,53.6914,52.9969,53.2052,182400.0
2013-10-07 10:00:00,61.3,61.49,60.98,61.37,173900.0,53.2139,53.3788,52.9361,53.2747,173900.0
2013-10-07 10:30:00,61.39,61.66,61.38,61.47,121400.0,53.292,53.5264,53.2834,53.3615,121400.0
2013-10-07 11:00:00,61.46,61.58,61.3,61.37,102500.0,53.3528,53.457,53.2139,53.2747,102500.0
2013-10-07 11:30:00,61.37,61.52,61.33,61.46,88700.0,53.2747,53.4049,53.24,53.3528,88700.0
2013-10-07 12:00:00,61.45,61.61,61.41,61.58,70200.0,53.3441,53.483,53.3094,53.457,70200.0
2013-10-07 12:30:00,61.58,61.68,61.53,61.55,89700.0,53.457,53.5438,53.4136,53.4309,89700.0
2013-10-07 13:00:00,61.55,61.68,61.5,61.52,74400.0,53.4309,53.5438,53.3875,53.4049,74400.0
2013-10-07 13:30:00,61.53,61.61,61.52,61.54,94100.0,53.4136,53.483,53.4049,53.4223,94100.0
2013-10-07 14:00:00,61.54,61.58,61.35,61.47,84000.0,53.4223,53.457,53.2573,53.3615,84000.0
2013-10-07 14:30:00,61.46,61.48,61.39,61.42,72500.0,53.3528,53.3702,53.292,53.3181,72500.0
2013-10-07 15:00:00,61.43,61.47,61.18,61.29,203800.0,53.3268,53.3615,53.1097,53.2052,203800.0
2013-10-07 15:30:00,61.29,61.34,61.09,61.1,234400.0,53.2052,53.2486,53.0316,53.0403,234400.0
2013-10-08 09:30:00,61.11,61.18,60.7,60.97,109100.0,53.049,53.1097,52.6931,52.9274,109100.0
2013-10-08 10:00:00,60.99,61.1,60.78,60.78,100800.0,52.9448,53.0403,52.7625,52.7625,100800.0
2013-10-08 10:30:00,60.78,60.89,60.29,60.47,81100.0,52.7625,52.858,52.3371,52.4934,81100.0
2013-10-08 11:00:00,60.46,60.67,60.33,60.52,184000.0,52.4847,52.667,52.3719,52.5368,184000.0
2013-10-08 11:30:00,60.51,60.51,60.19,60.37,75900.0,52.5281,52.5281,52.2503,52.4066,75900.0
2013-10-08 12:00:00,60.38,60.46,59.85,59.9,159500.0,52.4153,52.4847,51.9552,51.9986,159500.0
2013-10-08 12:30:00,59.91,60.3,59.74,60.29,111800.0,52.0073,52.3458,51.8597,52.3371,111800.0
2013-10-08 13:00:00,60.28,60.47,60.28,60.37,83400.0,52.3285,52.4934,52.3285,52.4066,83400.0
2013-10-08 13:30:00,60.4,60.49,60.03,60.03,67000.0,52.4326,52.5108,52.1114,52.1114,67000.0
2013-10-08 14:00:00,60.03,60.16,59.7,60.11,214300.0,52.1114,52.2243,51.825,52.1809,214300.0
2013-10-08 14:30:00,60.1,60.13,59.77,59.86,109800.0,52.1722,52.1982,51.8857,51.9639,109800.0
2013-10-08 15:00:00,59.89,60.02,59.6,59.99,197800.0,51.9899,52.1028,51.7382,52.0767,197800.0
2013-10-08 15:30:00,60.0,60.03,59.74,59.83,555600.0,52.0854,52.1114,51.8597,51.9378,555600.0
2013-10-09 09:30:00,59.98,60.07,59.8,59.98,125300.0,52.068,52.1462,51.9118,52.068,125300.0
2013-10-09 10:00:00,59.99,60.04,59.5,59.75,110000.0,52.0767,52.1201,51.6513,51.8684,110000.0
2013-10-09 10:30:00,59.76,60.14,59.76,59.81,133100.0,51.8771,52.2069,51.8771,51.9205,133100.0
2013-10-09 11:00:00,59.81,59.88,59.51,59.56,79400.0,51.9205,51.9812,51.66,51.7034,79400.0
2013-10-09 11:30:00,59.54,59.65,59.42,59.52,82100.0,51.6861,51.7816,51.5819,51.6687,82100.0
2013-10-09 12:00:00,59.51,59.58,59.3,59.32,65100.0,51.66,51.7208,51.4777,51.4951,65100.0
2013-10-09 12:30:00,59.32,59.41,59.25,59.27,64400.0,51.4951,51.5732,51.4343,51.4517,64400.0
2013-10-09 13:00:00,59.31,59.81,59.28,59.75,45500.0,51.4864,51.9205,51.4604,51.8684,45500.0
2013-10-09 13:30:00,59.75,59.79,59.63,59.73,92200.0,51.8684,51.9031,51.7642,51.851,92200.0
2013-10-09 14:00:00,59.71,59.79,59.55,59.67,77300.0,51.8336,51.9031,51.6948,51.7989,77300.0
2013-10-09 14:30:00,59.65,59.77,59.61,59.75,74000.0,51.7816,51.8857,51.7468,51.8684,74000.0
2013-10-09 15:00:00,59.74,59.76,59.6,59.65,72400.0,51.8597,51.8771,51.7382,51.7816,72400.0
2013-10-09 15:30:00,59.66,59.71,59.43,59.64,280200.0,51.7902,51.8336,51.5906,51.7729,280200.0
2013-10-10 09:30:00,60.22,60.45,59.81,60.3,127400.0,52.2764,52.476,51.9205,52.3458,127400.0
2013-10-10 10:00:00,60.31,60.49,60.03,60.18,113300.0,52.3545,52.5108,52.1114,52.2416,113300.0
2013-10-10 10:30:00,60.17,60.43,60.13,60.43,114900.0,52.233,52.4587,52.1982,52.4587,114900.0
2013-10-10 11:00:00,60.41,60.44,60.27,60.36,64400.0,52.4413,52.4674,52.3198,52.3979,64400.0
2013-10-10 11:30:00,60.36,60.47,60.31,60.39,103400.0,52.3979,52.4934,52.3545,52.4239,103400.0
2013-10-10 12:00:00,60.38,60.58,60.37,60.55,59000.0,52.4153,52.5889,52.4066,52.5628,59000.0
2013-10-10 12:30:00,60.55,60.81,60.55,60.78,41900.0,52.5628,52.7885,52.5628,52.7625,41900.0
2013-10-10 13:00:00,60.78,60.85,60.67,60.74,45600.0,52.7625,52.8233,52.667,52.7278,45600.0
2013-10-10 13:30:00,60.73,60.84,60.71,60.84,46000.0,52.7191,52.8146,52.7017,52.8146,46000.0
2013-10-10 14:00:00,60.83,60.85,60.73,60.78,65800.0,52.8059,52.8233,52.7191,52.7625,65800.0
2013-10-10 14:30:00,60.79,60.79,60.67,60.72,60300.0,52.7712,52.7712,52.667,52.7104,60300.0
2013-10-10 15:00:00,60.72,60.98,60.7,60.93,123600.0,52.7104,52.9361,52.6931,52.8927,123600.0
2013-10-10 15:30:00,60.91,60.97,60.75,60.94,244300.0,52.8754,52.9274,52.7365,52.9014,244300.0
2013-10-11 09:30:00,61.25,62.21,61.02,61.88,256700.0,53.1705,54.0039,52.9708,53.7174,256700.0
2013-10-11 10:00:00,61.88,62.3,61.77,62.26,240300.0,53.7174,54.082,53.6219,54.0473,240300.0
2013-10-11 10:30:00,62.25,62.45,61.54,62.03,174100.0,54.0386,54.2122,53.4223,53.8476,174100.0
2013-10-11 11:00:00,62.03,62.62,61.88,62.28,189600.0,53.8476,54.3598,53.7174,54.0646,189600.0
2013-10-11 11:30:00,62.27,62.63,62.26,62.63,251100.0,54.056,54.3685,54.0473,54.3685,251100.0
2013-10-11 12:00:00,62.62,62.87,62.56,62.58,264400.0,54.3598,54.5768,54.3077,54.3251,264400.0
2013-10-11 12:30:00,62.56,62.61,62.42,62.49,151200.0,54.3077,54.3511,54.1862,54.2469,151200.0
2013-10-11 13:00:00,62.49,62.84,62.48,62.73,150700.0,54.2469,54.5508,54.2383,54.4553,150700.0
2013-10-11 13:30:00,62.73,62.78,62.6,62.74,107500.0,54.4553,54.4987,54.3424,54.464,107500.0
2013-10-11 14:00:00,62.74,62.79,62.6,62.6,202600.0,54.464,54.5074,54.3424,54.3424,202600.0
2013-10-11 14:30:00,62.61,62.8,62.6,62.8,206700.0,54.3511,54.516,54.3424,54.516,206700.0
2013-10-11 15:00:00,62.81,62.91,62.69,62.81,291500.0,54.5247,54.6115,54.4206,54.5247,291500.0
2013-10-11 15:30:00,62.81,63.05,62.74,62.99,760300.0,54.5247,54.7331,54.464,54.681,760300.0
2013-10-14 09:30:00,62.54,62.9,62.41,62.59,84800.0,54.2903,54.6029,54.1775,54.3337,84800.0
2013-10-14 10:00:00,62.57,62.58,62.3,62.54,52100.0,54.3164,54.3251,54.082,54.2903,52100.0
2013-10-14 10:30:00,62.55,62.82,62.48,62.74,91800.0,54.299,54.5334,54.2383,54.464,91800.0
2013-10-14 11:00:00,62.75,63.12,62.73,63.11,126300.0,54.4726,54.7938,54.4553,54.7852,126300.0
2013-10-14 11:30:00,63.11,63.2,63.05,63.15,131400.0,54.7852,54.8633,54.7331,54.8199,131400.0
2013-10-14 12:00:00,63.15,63.16,63.03,63.08,58100.0,54.8199,54.8286,54.7157,54.7591,58100.0
2013-10-14 12:30:00,63.08,63.1,62.94,63.03,63600.0,54.7591,54.7765,54.6376,54.7157,63600.0
2013-10-14 13:00:00,63.03,63.19,62.94,63.17,55900.0,54.7157,54.8546,54.6376,54.8372,55900.0
2013-10-14 13:30:00,63.14,63.44,63.14,63.2,97400.0,54.8112,55.0716,54.8112,54.8633,97400.0
2013-10-14 14:00:00,63.21,63.27,63.09,63.15,97900.0,54.872,54.924,54.7678,54.8199,97900.0
2013-10-14 14:30:00,63.16,63.27,63.09,63.13,121900.0,54.8286,54.924,54.7678,54.8025,121900.0
2013-10-14 15:00:00,63.13,63.31,63.05,63.16,74600.0,54.8025,54.9588,54.7331,54.8286,74600.0
2013-10-14 15:30:00,63.17,63.2,63.0,63.19,218800.0,54.8372,54.8633,54.6897,54.8546,218800.0
2013-10-15 09:30:00,63.2,63.35,62.83,63.11,84200.0,54.8633,54.9935,54.5421,54.7852,84200.0
2013-10-15 10:00:00,63.11,63.21,62.99,63.21,57000.0,54.7852,54.872,54.681,54.872,57000.0
2013-10-15 10:30:00,63.21,63.27,62.81,62.87,51100.0,54.872,54.924,54.5247,54.5768,51100.0
2013-10-15 11:00:00,62.85,63.02,62.66,62.96,43900.0,54.5594,54.707,54.3945,54.6549,43900.0
2013-10-15 11:30:00,62.93,63.0,62.71,62.75,34700.0,54.6289,54.6897,54.4379,54.4726,34700.0
2013-10-15 12:00:00,62.73,62.73,62.5,62.67,33800.0,54.4553,54.4553,54.2556,54.4032,33800.0
2013-10-15 12:30:00,62.64,62.78,62.57,62.62,35300.0,54.3772,54.4987,54.3164,54.3598,35300.0
2013-10-15 13:00:00,62.6,62.69,62.52,62.52,48000.0,54.3424,54.4206,54.273,54.273,48000.0
2013-10-15 13:30:00,62.52,62.62,62.4,62.5,38500.0,54.273,54.3598,54.1688,54.2556,38500.0
2013-10-15 14:00:00,62.51,62.64,62.42,62.48,60800.0,54.2643,54.3772,54.1862,54.2383,60800.0
2013-10-15 14:30:00,62.47,62.48,62.12,62.35,64200.0,54.2296,54.2383,53.9257,54.1254,64200.0
2013-10-15 15:00:00,62.36,62.6,62.26,62.59,55400.0,54.1341,54.3424,54.0473,54.3337,55400.0
2013-10-15 15:30:00,62.59,62.6,62.31,62.31,199500.0,54.3337,54.3424,54.0907,54.0907,199500.0
2013-10-16 09:30:00,62.72,63.2,62.69,63.01,41700.0,54.4466,54.8633,54.4206,54.6983,41700.0
2013-10-16 10:00:00,63.0,63.05,62.79,63.0,45200.0,54.6897,54.7331,54.5074,54.6897,45200.0
2013-10-16 10:30:00,62.99,63.34,62.96,63.33,77000.0,54.681,54.9848,54.6549,54.9761,77000.0
2013-10-16 11:00:00,63.31,63.58,63.2,63.43,135600.0,54.9588,55.1932,54.8633,55.0629,135600.0
2013-10-16 11:30:00,63.42,63.64,63.41,63.49,96900.0,55.0543,55.2452,55.0456,55.115,96900.0
2013-10-16 12:00:00,63.46,63.47,63.18,63.18,62200.0,55.089,55.0977,54.8459,54.8459,62200.0
2013-10-16 12:30:00,63.19,63.22,63.07,63.17,63700.0,54.8546,54.8806,54.7504,54.8372,63700.0
2013-10-16 13:00:00,63.18,63.32,63.18,63.32,59000.0,54.8459,54.9675,54.8459,54.9675,59000.0
2013-10-16 13:30:00,63.32,63.34,63.25,63.28,53600.0,54.9675,54.9848,54.9067,54.9327,53600.0
2013-10-16 14:00:00,63.29,63.32,63.0,63.01,63000.0,54.9414,54.9675,54.6897,54.6983,63000.0
2013-10-16 14:30:00,63.01,63.08,62.94,62.97,62100.0,54.6983,54.7591,54.6376,54.6636,62100.0
2013-10-16 15:00:00,62.96,63.23,62.92,63.19,57500.0,54.6549,54.8893,54.6202,54.8546,57500.0
2013-10-16 15:30:00,63.19,63.33,63.13,63.27,149800.0,54.8546,54.9761,54.8025,54.924,149800.0
2013-10-17 09:30:00,62.98,63.3,62.76,62.95,87400.0,54.6723,54.9501,54.4813,54.6463,87400.0
2013-10-17 10:00:00,62.98,63.34,62.87,63.24,77100.0,54.6723,54.9848,54.5768,54.898,77100.0
2013-10-17 10:30:00,63.31,63.31,63.19,63.25,48100.0,54.9588,54.9588,54.8546,54.9067,48100.0
2013-10-17 11:00:00,63.25,63.32,63.21,63.25,72400.0,54.9067,54.9675,54.872,54.9067,72400.0
2013-10-17 11:30:00,63.25,63.6,63.25,63.5,71900.0,54.9067,55.2105,54.9067,55.1237,71900.0
2013-10-17 12:00:00,63.5,63.51,63.38,63.41,61400.0,55.1237,55.1324,55.0195,55.0456,61400.0
2013-10-17 12:30:00,63.4,63.79,63.38,63.72,155700.0,55.0369,55.3755,55.0195,55.3147,155700.0
2013-10-17 13:00:00,63.74,63.92,63.73,63.81,44400.0,55.332,55.4883,55.3234,55.3928,44400.0
2013-10-17 13:30:00,63.81,63.89,63.66,63.8,93600.0,55.3928,55.4623,55.2626,55.3841,93600.0
2013-10-17 14:00:00,63.8,63.98,63.8,63.89,113100.0,55.3841,55.5404,55.3841,55.4623,113100.0
2013-10-17 14:30:00,63.87,63.93,63.85,63.9,65900.0,55.4449,55.497,55.4275,55.4709,65900.0
2013-10-17 15:00:00,63.9,63.94,63.85,63.9,97700.0,55.4709,55.5057,55.4275,55.4709,97700.0
2013-10-17 15:30:00,63.89,64.07,63.83,63.9,290600.0,55.4623,55.6185,55.4102,55.4709,290600.0
2013-10-18 09:30:00,64.1,64.31,63.93,64.16,161900.0,55.6446,55.8269,55.497,55.6966,161900.0
2013-10-18 10:00:00,64.16,64.19,63.73,63.82,94700.0,55.6966,55.7227,55.3234,55.4015,94700.0
2013-10-18 10:30:00,63.82,63.82,63.65,63.74,43300.0,55.4015,55.4015,55.2539,55.332,43300.0
2013-10-18 11:00:00,63.75,63.77,63.66,63.73,116300.0,55.3407,55.3581,55.2626,55.3234,116300.0
2013-10-18 11:30:00,63.73,63.9,63.72,63.75,76400.0,55.3234,55.4709,55.3147,55.3407,76400.0
2013-10-18 12:00:00,63.75,63.75,63.58,63.69,83100.0,55.3407,55.3407,55.1932,55.2886,83100.0
2013-10-18 12:30:00,63.67,63.82,63.67,63.74,183600.0,55.2713,55.4015,55.2713,55.332,183600.0
2013-10-18 13:00:00,63.75,63.82,63.7,63.81,71100.0,55.3407,55.4015,55.2973,55.3928,71100.0
2013-10-18 13:30:00,63.82,64.03,63.76,63.98,61600.0,55.4015,55.5838,55.3494,55.5404,61600.0
2013-10-18 14:00:00,64.02,64.13,63.92,64.07,45600.0,55.5751,55.6706,55.4883,55.6185,45600.0
2013-10-18 14:30:00,64.09,64.35,64.07,64.24,40300.0,55.6359,55.8616,55.6185,55.7661,40300.0
2013-10-18 15:00:00,64.25,64.26,64.08,64.14,73200.0,55.7748,55.7835,55.6272,55.6793,73200.0
2013-10-18 15:30:00,64.16,64.34,64.07,64.31,174800.0,55.6966,55.8529,55.6185,55.8269,174800.0
2013-10-21 09:30:00,64.47,64.49,63.93,64.1,92400.0,55.9658,55.9831,55.497,55.6446,92400.0
2013-10-21 10:00:00,64.13,64.19,63.96,64.08,59800.0,55.6706,55.7227,55.523,55.6272,59800.0
2013-10-21 10:30:00,64.07,64.18,64.05,64.15,63800.0,55.6185,55.714,55.6012,55.688,63800.0
2013-10-21 11:00:00,64.16,64.43,64.11,64.42,115100.0,55.6966,55.931,55.6532,55.9224,115100.0
2013-10-21 11:30:00,64.4,64.4,64.18,64.23,102100.0,55.905,55.905,55.714,55.7574,102100.0
2013-10-21 12:00:00,64.25,64.43,64.22,64.39,25000.0,55.7748,55.931,55.7487,55.8963,25000.0
2013-10-21 12:30:00,64.4,64.56,64.37,64.54,31400.0,55.905,56.0439,55.8789,56.0265,31400.0
2013-10-21 13:00:00,64.54,64.58,64.29,64.32,37600.0,56.0265,56.0612,55.8095,55.8355,37600.0
2013-10-21 13:30:00,64.32,64.4,64.27,64.37,49800.0,55.8355,55.905,55.7921,55.8789,49800.0
2013-10-21 14:00:00,64.37,64.39,64.29,64.37,56800.0,55.8789,55.8963,55.8095,55.8789,56800.0
2013-10-21 14:30:00,64.37,64.38,64.32,64.37,40500.0,55.8789,55.8876,55.8355,55.8789,40500.0
2013-10-21 15:00:00,64.37,64.42,64.34,64.41,57100.0,55.8789,55.9224,55.8529,55.9137,57100.0
2013-10-21 15:30:00,64.42,64.43,64.35,64.41,132400.0,55.9224,55.931,55.8616,55.9137,132400.0
2013-10-22 09:30:00,64.62,64.95,64.44,64.87,75400.0,56.096,56.3824,55.9397,56.313,75400.0
2013-10-22 10:00:00,64.86,64.95,64.69,64.91,84300.0,56.3043,56.3824,56.1567,56.3477,84300.0
2013-10-22 10:30:00,64.91,64.92,64.58,64.62,78000.0,56.3477,56.3564,56.0612,56.096,78000.0
2013-10-22 11:00:00,64.65,64.65,64.51,64.55,27900.0,56.122,56.122,56.0005,56.0352,27900.0
2013-10-22 11:30:00,64.55,64.61,64.46,64.48,55100.0,56.0352,56.0873,55.9571,55.9744,55100.0
2013-10-22 12:00:00,64.48,64.48,64.31,64.31,53300.0,55.9744,55.9744,55.8269,55.8269,53300.0
2013-10-22 12:30:00,64.29,64.37,64.26,64.3,54100.0,55.8095,55.8789,55.7835,55.8182,54100.0
2013-10-22 13:00:00,64.3,64.35,64.25,64.25,25000.0,55.8182,55.8616,55.7748,55.7748,25000.0
2013-10-22 13:30:00,64.24,64.32,64.22,64.29,28000.0,55.7661,55.8355,55.7487,55.8095,28000.0
2013-10-22 14:00:00,64.29,64.4,64.13,64.13,51100.0,55.8095,55.905,55.6706,55.6706,51100.0
2013-10-22 14:30:00,64.13,64.31,64.11,64.22,354400.0,55.6706,55.8269,55.6532,55.7487,354400.0
2013-10-22 15:00:00,64.23,64.34,64.22,64.3,121200.0,55.7574,55.8529,55.7487,55.8182,121200.0
2013-10-22 15:30:00,64.29,64.5,64.28,64.41,297000.0,55.8095,55.9918,55.8008,55.9137,297000.0
2013-10-23 09:30:00,64.33,64.52,64.14,64.23,101300.0,55.8442,56.0092,55.6793,55.7574,101300.0
2013-10-23 10:00:00,64.23,64.4,64.13,64.24,136600.0,55.7574,55.905,55.6706,55.7661,136600.0
2013-10-23 10:30:00,64.22,64.23,63.83,63.87,57400.0,55.7487,55.7574,55.4102,55.4449,57400.0
2013-10-23 11:00:00,63.87,63.93,63.73,63.77,34900.0,55.4449,55.497,55.3234,55.3581,34900.0
2013-10-23 11:30:00,63.75,63.95,63.75,63.83,25000.0,55.3407,55.5143,55.3407,55.4102,25000.0
2013-10-23 12:00:00,63.84,63.84,63.65,63.68,54400.0,55.4189,55.4189,55.2539,55.28,54400.0
2013-10-23 12:30:00,63.68,63.69,63.56,63.59,48900.0,55.28,55.2886,55.1758,55.2018,48900.0
2013-10-23 13:00:00,63.59,63.69,63.47,63.65,66700.0,55.2018,55.2886,55.0977,55.2539,66700.0
2013-10-23 13:30:00,63.64,63.82,63.61,63.78,104600.0,55.2452,55.4015,55.2192,55.3668,104600.0
2013-10-23 14:00:00,63.75,63.87,63.73,63.79,39900.0,55.3407,55.4449,55.3234,55.3755,39900.0
2013-10-23 14:30:00,63.78,63.91,63.7,63.88,34800.0,55.3668,55.4796,55.2973,55.4536,34800.0
2013-10-23 15:00:00,63.89,63.92,63.8,63.86,65100.0,55.4623,55.4883,55.3841,55.4362,65100.0
2013-10-23 15:30:00,63.86,64.06,63.85,63.98,341200.0,55.4362,55.6098,55.4275,55.5404,341200.0
2013-10-24 09:30:00,64.11,64.37,64.0,64.35,51800.0,55.6532,55.8789,55.5578,55.8616,51800.0
2013-10-24 10:00:00,64.3,64.32,64.12,64.15,264400.0,55.8182,55.8355,55.6619,55.688,264400.0
2013-10-24 10:30:00,64.11,64.41,64.06,64.15,181400.0,55.6532,55.9137,55.6098,55.688,181400.0
2013-10-24 11:00:00,64.15,64.29,64.12,64.17,782300.0,55.688,55.8095,55.6619,55.7053,782300.0
2013-10-24 11:30:00,64.19,64.3,64.14,64.22,52800.0,55.7227,55.8182,55.6793,55.7487,52800.0
2013-10-24 12:00:00,64.2,64.2,63.78,63.81,130900.0,55.7314,55.7314,55.3668,55.3928,130900.0
2013-10-24 12:30:00,63.81,63.87,63.69,63.86,44100.0,55.3928,55.4449,55.2886,55.4362,44100.0
2013-10-24 13:00:00,63.88,64.0,63.86,63.93,55800.0,55.4536,55.5578,55.4362,55.497,55800.0
2013-10-24 13:30:00,63.94,64.0,63.89,63.89,44700.0,55.5057,55.5578,55.4623,55.4623,44700.0
2013-10-24 14:00:00,63.92,63.95,63.85,63.92,31200.0,55.4883,55.5143,55.4275,55.4883,31200.0
2013-10-24 14:30:00,63.92,63.96,63.86,63.94,69500.0,55.4883,55.523,55.4362,55.5057,69500.0
2013-10-24 15:00:00,63.94,63.94,63.87,63.92,70000.0,55.5057,55.5057,55.4449,55.4883,70000.0
2013-10-24 15:30:00,63.93,63.95,63.78,63.84,230300.0,55.497,55.5143,55.3668,55.4189,230300.0
2013-10-25 09:30:00,63.9,64.4,63.75,64.21,77200.0,55.4709,55.905,55.3407,55.7401,77200.0
2013-10-25 10:00:00,64.18,64.24,63.81,63.83,63000.0,55.714,55.7661,55.3928,55.4102,63000.0
2013-10-25 10:30:00,63.83,63.9,63.6,63.75,98400.0,55.4102,55.4709,55.2105,55.3407,98400.0
2013-10-25 11:00:00,63.75,63.77,63.56,63.69,63600.0,55.3407,55.3581,55.1758,55.2886,63600.0
2013-10-25 11:30:00,63.71,63.75,63.56,63.74,105300.0,55.306,55.3407,55.1758,55.332,105300.0
2013-10-25 12:00:00,63.75,63.88,63.7,63.76,126400.0,55.3407,55.4536,55.2973,55.3494,126400.0
2013-10-25 12:30:00,63.76,63.82,63.7,63.7,136600.0,55.3494,55.4015,55.2973,55.2973,136600.0
2013-10-25 13:00:00,63.71,63.87,63.7,63.77,31000.0,55.306,55.4449,55.2973,55.3581,31000.0
2013-10-25 13:30:00,63.76,63.9,63.7,63.79,67900.0,55.3494,55.4709,55.2973,55.3755,67900.0
2013-10-25 14:00:00,63.79,63.9,63.72,63.88,41900.0,55.3755,55.4709,55.3147,55.4536,41900.0
2013-10-25 14:30:00,63.89,63.89,63.77,63.78,53600.0,55.4623,55.4623,55.3581,55.3668,53600.0
2013-10-25 15:00:00,63.79,63.85,63.66,63.81,97500.0,55.3755,55.4275,55.2626,55.3928,97500.0
2013-10-25 15:30:00,63.81,63.99,63.77,63.91,287800.0,55.3928,55.5491,55.3581,55.4796,287800.0
2013-10-28 09:30:00,64.02,64.47,63.75,64.24,283500.0,55.5751,55.9658,55.3407,55.7661,283500.0
2013-10-28 10:00:00,64.24,64.52,64.09,64.45,106800.0,55.7661,56.0092,55.6359,55.9484,106800.0
2013-10-28 10:30:00,64.45,64.45,63.96,64.08,118900.0,55.9484,55.9484,55.523,55.6272,118900.0
2013-10-28 11:00:00,64.06,64.25,64.02,64.18,66800.0,55.6098,55.7748,55.5751,55.714,66800.0
2013-10-28 11:30:00,64.23,64.32,64.03,64.12,63800.0,55.7574,55.8355,55.5838,55.6619,63800.0
2013-10-28 12:00:00,64.12,64.2,64.04,64.2,59600.0,55.6619,55.7314,55.5925,55.7314,59600.0
2013-10-28 12:30:00,64.22,64.28,64.15,64.26,83800.0,55.7487,55.8008,55.688,55.7835,83800.0
2013-10-28 13:00:00,64.26,64.59,64.26,64.59,46500.0,55.7835,56.0699,55.7835,56.0699,46500.0
2013-10-28 13:30:00,64.59,64.73,64.55,64.73,55600.0,56.0699,56.1915,56.0352,56.1915,55600.0
2013-10-28 14:00:00,64.73,64.99,64.72,64.98,102800.0,56.1915,56.4172,56.1828,56.4085,102800.0
2013-10-28 14:30:00,64.99,65.17,64.94,64.95,107000.0,56.4172,56.5734,56.3738,56.3824,107000.0
2013-10-28 15:00:00,64.95,65.0,64.83,64.85,117300.0,56.3824,56.4258,56.2783,56.2956,117300.0
2013-10-28 15:30:00,64.85,65.01,64.8,65.0,303900.0,56.2956,56.4345,56.2522,56.4258,303900.0
2013-10-29 09:30:00,65.05,65.43,65.05,65.32,97000.0,56.4692,56.7991,56.4692,56.7036,97000.0
2013-10-29 10:00:00,65.32,65.35,65.09,65.2,113800.0,56.7036,56.7297,56.504,56.5995,113800.0
2013-10-29 10:30:00,65.22,65.41,65.16,65.18,126100.0,56.6168,56.7818,56.5647,56.5821,126100.0
2013-10-29 11:00:00,65.18,65.33,65.11,65.29,116400.0,56.5821,56.7123,56.5213,56.6776,116400.0
2013-10-29 11:30:00,65.29,65.45,65.26,65.34,50400.0,56.6776,56.8165,56.6515,56.721,50400.0
2013-10-29 12:00:00,65.33,65.39,65.25,65.36,42000.0,56.7123,56.7644,56.6429,56.7384,42000.0
2013-10-29 12:30:00,65.34,65.53,65.32,65.51,96500.0,56.721,56.8859,56.7036,56.8686,96500.0
2013-10-29 13:00:00,65.51,65.63,65.48,65.54,39100.0,56.8686,56.9727,56.8425,56.8946,39100.0
2013-10-29 13:30:00,65.53,65.54,65.35,65.42,86200.0,56.8859,56.8946,56.7297,56.7904,86200.0
2013-10-29 14:00:00,65.42,65.53,65.31,65.53,177500.0,56.7904,56.8859,56.695,56.8859,177500.0
2013-10-29 14:30:00,65.53,65.59,65.38,65.4,142900.0,56.8859,56.938,56.7557,56.7731,142900.0
2013-10-29 15:00:00,65.41,65.56,65.41,65.51,103100.0,56.7818,56.912,56.7818,56.8686,103100.0
2013-10-29 15:30:00,65.51,65.67,65.46,65.66,226700.0,56.8686,57.0075,56.8252,56.9988,226700.0
2013-10-30 09:30:00,65.67,65.79,64.91,65.0,192500.0,57.0075,57.1116,56.3477,56.4258,192500.0
2013-10-30 10:00:00,64.98,65.18,64.75,65.17,133000.0,56.4085,56.5821,56.2088,56.5734,133000.0
2013-10-30 10:30:00,65.17,65.25,64.91,64.98,113700.0,56.5734,56.6429,56.3477,56.4085,113700.0
2013-10-30 11:00:00,64.98,65.02,64.82,64.92,45000.0,56.4085,56.4432,56.2696,56.3564,45000.0
2013-10-30 11:30:00,64.92,64.95,64.73,64.86,27000.0,56.3564,56.3824,56.1915,56.3043,27000.0
2013-10-30 12:00:00,64.82,64.85,64.72,64.77,25000.0,56.2696,56.2956,56.1828,56.2262,25000.0
2013-10-30 12:30:00,64.78,64.83,64.74,64.8,30600.0,56.2349,56.2783,56.2001,56.2522,30600.0
2013-10-30 13:00:00,64.8,64.87,64.77,64.81,44500.0,56.2522,56.313,56.2262,56.2609,44500.0
2013-10-30 13:30:00,64.81,64.87,64.72,64.79,61900.0,56.2609,56.313,56.1828,56.2435,61900.0
2013-10-30 14:00:00,64.8,65.05,64.49,64.71,96400.0,56.2522,56.4692,55.9831,56.1741,96400.0
2013-10-30 14:30:00,64.71,64.79,64.59,64.71,59800.0,56.1741,56.2435,56.0699,56.1741,59800.0
2013-10-30 15:00:00,64.69,64.85,64.6,64.69,93800.0,56.1567,56.2956,56.0786,56.1567,93800.0
2013-10-30 15:30:00,64.68,64.78,64.63,64.68,108500.0,56.1481,56.2349,56.1046,56.1481,108500.0
2013-10-31 09:30:00,64.59,64.78,64.49,64.62,120000.0,56.0699,56.2349,55.9831,56.096,120000.0
2013-10-31 10:00:00,64.62,65.06,64.57,65.02,231600.0,56.096,56.4779,56.0526,56.4432,231600.0
2013-10-31 10:30:00,64.98,65.31,64.94,64.99,234300.0,56.4085,56.695,56.3738,56.4172,234300.0
2013-10-31 11:00:00,64.98,65.14,64.93,65.05,91200.0,56.4085,56.5474,56.3651,56.4692,91200.0
2013-10-31 11:30:00,65.03,65.09,64.96,65.03,341200.0,56.4519,56.504,56.3911,56.4519,341200.0
2013-10-31 12:00:00,65.03,65.16,64.99,65.02,35600.0,56.4519,56.5647,56.4172,56.4432,35600.0
2013-10-31 12:30:00,65.0,65.08,64.84,64.88,125300.0,56.4258,56.4953,56.2869,56.3217,125300.0
2013-10-31 13:00:00,64.88,64.94,64.86,64.91,38900.0,56.3217,56.3738,56.3043,56.3477,38900.0
2013-10-31 13:30:00,64.91,65.2,64.89,65.2,86000.0,56.3477,56.5995,56.3304,56.5995,86000.0
2013-10-31 14:00:00,65.19,65.31,65.19,65.21,56400.0,56.5908,56.695,56.5908,56.6081,56400.0
2013-10-31 14:30:00,65.22,65.42,65.2,65.38,154800.0,56.6168,56.7904,56.5995,56.7557,154800.0
2013-10-31 15:00:00,65.37,65.41,65.21,65.35,120700.0,56.747,56.7818,56.6081,56.7297,120700.0
2013-10-31 15:30:00,65.34,65.41,65.18,65.29,357800.0,56.721,56.7818,56.5821,56.6776,357800.0
2013-11-01 09:30:00,65.45,65.65,65.09,65.33,155200.0,56.8165,56.9901,56.504,56.7123,155200.0
2013-11-01 10:00:00,65.31,65.39,65.17,65.3,109100.0,56.695,56.7644,56.5734,56.6863,109100.0
2013-11-01 10:30:00,65.27,65.28,65.22,65.25,158300.0,56.6602,56.6689,56.6168,56.6429,158300.0
2013-11-01 11:00:00,65.25,65.4,65.16,65.2,172400.0,56.6429,56.7731,56.5647,56.5995,172400.0
2013-11-01 11:30:00,65.19,65.24,65.13,65.14,127800.0,56.5908,56.6342,56.5387,56.5474,127800.0
2013-11-01 12:00:00,65.15,65.24,65.14,65.19,61100.0,56.5561,56.6342,56.5474,56.5908,61100.0
2013-11-01 12:30:00,65.18,65.19,65.14,65.15,70300.0,56.5821,56.5908,56.5474,56.5561,70300.0
2013-11-01 13:00:00,65.16,65.25,65.15,65.22,87300.0,56.5647,56.6429,56.5561,56.6168,87300.0
2013-11-01 13:30:00,65.22,65.3,65.17,65.3,53000.0,56.6168,56.6863,56.5734,56.6863,53000.0
2013-11-01 14:00:00,65.29,65.3,65.2,65.24,54300.0,56.6776,56.6863,56.5995,56.6342,54300.0
2013-11-01 14:30:00,65.23,65.28,65.21,65.25,72000.0,56.6255,56.6689,56.6081,56.6429,72000.0
2013-11-01 15:00:00,65.25,65.4,65.22,65.36,92100.0,56.6429,56.7731,56.6168,56.7384,92100.0
2013-11-01 15:30:00,65.35,65.68,65.35,65.61,239700.0,56.7297,57.0161,56.7297,56.9554,239700.0
2013-11-04 09:30:00,65.68,65.98,65.4,65.45,58900.0,57.0161,57.2766,56.7731,56.8165,58900.0
2013-11-04 10:00:00,65.53,65.53,65.25,65.44,92800.0,56.8859,56.8859,56.6429,56.8078,92800.0
2013-11-04 10:30:00,65.43,65.44,65.25,65.25,83200.0,56.7991,56.8078,56.6429,56.6429,83200.0
2013-11-04 11:00:00,65.25,65.47,65.25,65.46,52200.0,56.6429,56.8338,56.6429,56.8252,52200.0
2013-11-04 11:30:00,65.46,65.6,65.42,65.47,45400.0,56.8252,56.9467,56.7904,56.8338,45400.0
2013-11-04 12:00:00,65.48,65.58,65.47,65.58,69500.0,56.8425,56.9293,56.8338,56.9293,69500.0
2013-11-04 12:30:00,65.57,65.69,65.54,65.69,36100.0,56.9207,57.0248,56.8946,57.0248,36100.0
2013-11-04 13:00:00,65.68,65.68,65.46,65.65,55700.0,57.0161,57.0161,56.8252,56.9901,55700.0
2013-11-04 13:30:00,65.64,65.66,65.51,65.56,25900.0,56.9814,56.9988,56.8686,56.912,25900.0
2013-11-04 14:00:00,65.56,65.61,65.5,65.61,41600.0,56.912,56.9554,56.8599,56.9554,41600.0
2013-11-04 14:30:00,65.61,65.62,65.49,65.55,61300.0,56.9554,56.9641,56.8512,56.9033,61300.0
2013-11-04 15:00:00,65.55,65.67,65.51,65.65,68500.0,56.9033,57.0075,56.8686,56.9901,68500.0
2013-11-04 15:30:00,65.64,65.83,65.6,65.79,219800.0,56.9814,57.1464,56.9467,57.1116,219800.0
2013-11-05 09:30:00,65.45,65.56,65.25,65.29,81500.0,56.8165,56.912,56.6429,56.6776,81500.0
2013-11-05 10:00:00,65.28,65.48,65.23,65.27,37800.0,56.6689,56.8425,56.6255,56.6602,37800.0
2013-11-05 10:30:00,65.27,65.58,65.26,65.46,92500.0,56.6602,56.9293,56.6515,56.8252,92500.0
2013-11-05 11:00:00,65.45,65.65,65.43,65.62,27000.0,56.8165,56.9901,56.7991,56.9641,27000.0
2013-11-05 11:30:00,65.63,65.8,65.61,65.74,40000.0,56.9727,57.1203,56.9554,57.0682,40000.0
2013-11-05 12:00:00,65.75,66.0,65.63,65.76,184500.0,57.0769,57.2939,56.9727,57.0856,184500.0
2013-11-05 12:30:00,65.76,65.87,65.73,65.82,46400.0,57.0856,57.1811,57.0595,57.1377,46400.0
2013-11-05 13:00:00,65.82,65.9,65.79,65.83,42600.0,57.1377,57.2071,57.1116,57.1464,42600.0
2013-11-05 13:30:00,65.83,65.91,65.82,65.85,45700.0,57.1464,57.2158,57.1377,57.1637,45700.0
2013-11-05 14:00:00,65.82,66.1,65.82,66.02,90100.0,57.1377,57.3807,57.1377,57.3113,90100.0
2013-11-05 14:30:00,66.0,66.06,65.96,65.96,99000.0,57.2939,57.346,57.2592,57.2592,99000.0
2013-11-05 15:00:00,65.98,66.13,65.98,66.07,75000.0,57.2766,57.4068,57.2766,57.3547,75000.0
2013-11-05 15:30:00,66.07,66.17,66.03,66.06,139600.0,57.3547,57.4415,57.32,57.346,139600.0
2013-11-06 09:30:00,66.2,66.61,66.11,66.35,88900.0,57.4676,57.8235,57.3894,57.5978,88900.0
2013-11-06 10:00:00,66.32,66.37,66.0,66.0,114700.0,57.5717,57.6151,57.2939,57.2939,114700.0
2013-11-06 10:30:00,66.0,66.07,65.93,65.95,98600.0,57.2939,57.3547,57.2332,57.2505,98600.0
2013-11-06 11:00:00,65.95,66.16,65.74,66.12,128200.0,57.2505,57.4328,57.0682,57.3981,128200.0
2013-11-06 11:30:00,66.12,66.24,65.96,66.1,101900.0,57.3981,57.5023,57.2592,57.3807,101900.0
2013-11-06 12:00:00,66.1,66.3,66.08,66.22,54100.0,57.3807,57.5544,57.3634,57.4849,54100.0
2013-11-06 12:30:00,66.22,66.28,66.09,66.1,74600.0,57.4849,57.537,57.3721,57.3807,74600.0
2013-11-06 13:00:00,66.08,66.16,65.98,66.15,73200.0,57.3634,57.4328,57.2766,57.4241,73200.0
2013-11-06 13:30:00,66.16,66.18,66.06,66.17,29300.0,57.4328,57.4502,57.346,57.4415,29300.0
2013-11-06 14:00:00,66.17,66.18,66.08,66.14,38600.0,57.4415,57.4502,57.3634,57.4155,38600.0
2013-11-06 14:30:00,66.15,66.27,66.11,66.11,43800.0,57.4241,57.5283,57.3894,57.3894,43800.0
2013-11-06 15:00:00,66.11,66.45,66.04,66.32,129900.0,57.3894,57.6846,57.3287,57.5717,129900.0
2013-11-06 15:30:00,66.32,66.42,66.28,66.39,152300.0,57.5717,57.6585,57.537,57.6325,152300.0
2013-11-07 09:30:00,66.62,66.69,65.92,66.18,228100.0,57.8321,57.8929,57.2245,57.4502,228100.0
2013-11-07 10:00:00,66.14,66.35,65.94,65.96,128800.0,57.4155,57.5978,57.2418,57.2592,128800.0
2013-11-07 10:30:00,65.96,66.12,65.83,66.01,50700.0,57.2592,57.3981,57.1464,57.3026,50700.0
2013-11-07 11:00:00,66.03,66.09,65.85,65.85,66100.0,57.32,57.3721,57.1637,57.1637,66100.0
2013-11-07 11:30:00,65.85,65.93,65.71,65.75,95900.0,57.1637,57.2332,57.0422,57.0769,95900.0
2013-11-07 12:00:00,65.78,65.98,65.73,65.93,135600.0,57.103,57.2766,57.0595,57.2332,135600.0
2013-11-07 12:30:00,65.94,66.0,65.8,65.83,55200.0,57.2418,57.2939,57.1203,57.1464,55200.0
2013-11-07 13:00:00,65.82,65.87,65.75,65.75,49500.0,57.1377,57.1811,57.0769,57.0769,49500.0
2013-11-07 13:30:00,65.73,65.77,65.61,65.68,28900.0,57.0595,57.0943,56.9554,57.0161,28900.0
2013-11-07 14:00:00,65.66,65.8,65.54,65.7,67800.0,56.9988,57.1203,56.8946,57.0335,67800.0
2013-11-07 14:30:00,65.69,65.72,65.56,65.64,60400.0,57.0248,57.0509,56.912,56.9814,60400.0
2013-11-07 15:00:00,65.63,65.73,65.54,65.54,98100.0,56.9727,57.0595,56.8946,56.8946,98100.0
2013-11-07 15:30:00,65.54,65.65,65.49,65.65,209400.0,56.8946,56.9901,56.8512,56.9901,209400.0
2013-11-08 09:30:00,65.65,66.03,65.65,65.9,51700.0,56.9901,57.32,56.9901,57.2071,51700.0
2013-11-08 10:00:00,65.94,66.31,65.91,65.97,99700.0,57.2418,57.563,57.2158,57.2679,99700.0
2013-11-08 10:30:00,66.0,66.4,66.0,66.32,69400.0,57.2939,57.6412,57.2939,57.5717,69400.0
2013-11-08 11:00:00,66.32,66.51,66.24,66.31,60900.0,57.5717,57.7367,57.5023,57.563,60900.0
2013-11-08 11:30:00,66.32,66.42,66.28,66.36,65200.0,57.5717,57.6585,57.537,57.6064,65200.0
2013-11-08 12:00:00,66.36,66.42,66.36,66.4,52100.0,57.6064,57.6585,57.6064,57.6412,52100.0
2013-11-08 12:30:00,66.38,66.41,66.37,66.4,62200.0,57.6238,57.6498,57.6151,57.6412,62200.0
2013-11-08 13:00:00,66.39,66.48,66.37,66.46,83500.0,57.6325,57.7106,57.6151,57.6933,83500.0
2013-11-08 13:30:00,66.46,66.5,66.39,66.43,85100.0,57.6933,57.728,57.6325,57.6672,85100.0
2013-11-08 14:00:00,66.43,66.54,66.42,66.53,61900.0,57.6672,57.7627,57.6585,57.754,61900.0
2013-11-08 14:30:00,66.53,66.63,66.48,66.62,76600.0,57.754,57.8408,57.7106,57.8321,76600.0
2013-11-08 15:00:00,66.61,66.68,66.59,66.61,213200.0,57.8235,57.8842,57.8061,57.8235,213200.0
2013-11-08 15:30:00,66.62,66.75,66.58,66.75,256600.0,57.8321,57.945,57.7974,57.945,256600.0
2013-11-11 09:30:00,66.69,66.97,66.56,66.73,46200.0,57.8929,58.136,57.7801,57.9276,46200.0
2013-11-11 10:00:00,66.73,66.8,66.57,66.61,18500.0,57.9276,57.9884,57.7887,57.8235,18500.0
2013-11-11 10:30:00,66.62,66.79,66.61,66.79,21800.0,57.8321,57.9797,57.8235,57.9797,21800.0
2013-11-11 11:00:00,66.77,66.89,66.68,66.86,33400.0,57.9624,58.0665,57.8842,58.0405,33400.0
2013-11-11 11:30:00,66.87,66.87,66.72,66.72,25300.0,58.0492,58.0492,57.919,57.919,25300.0
2013-11-11 12:00:00,66.72,66.74,66.68,66.71,28500.0,57.919,57.9363,57.8842,57.9103,28500.0
2013-11-11 12:30:00,66.7,66.72,66.68,66.7,21800.0,57.9016,57.919,57.8842,57.9016,21800.0
2013-11-11 13:00:00,66.7,66.73,66.59,66.62,103400.0,57.9016,57.9276,57.8061,57.8321,103400.0
2013-11-11 13:30:00,66.6,66.62,66.59,66.6,25200.0,57.8148,57.8321,57.8061,57.8148,25200.0
2013-11-11 14:00:00,66.6,66.68,66.6,66.62,25900.0,57.8148,57.8842,57.8148,57.8321,25900.0
2013-11-11 14:30:00,66.62,66.65,66.59,66.65,58300.0,57.8321,57.8582,57.8061,57.8582,58300.0
2013-11-11 15:00:00,66.67,66.72,66.65,66.7,23500.0,57.8756,57.919,57.8582,57.9016,23500.0
2013-11-11 15:30:00,66.71,66.75,66.62,66.69,93500.0,57.9103,57.945,57.8321,57.8929,93500.0
2013-11-12 09:30:00,66.54,66.71,66.28,66.57,53200.0,57.7627,57.9103,57.537,57.7887,53200.0
2013-11-12 10:00:00,66.53,66.67,66.4,66.53,66200.0,57.754,57.8756,57.6412,57.754,66200.0
2013-11-12 10:30:00,66.53,66.71,66.53,66.67,56300.0,57.754,57.9103,57.754,57.8756,56300.0
2013-11-12 11:00:00,66.66,66.75,66.59,66.62,54800.0,57.8669,57.945,57.8061,57.8321,54800.0
2013-11-12 11:30:00,66.63,66.66,66.57,66.61,115100.0,57.8408,57.8669,57.7887,57.8235,115100.0
2013-11-12 12:00:00,66.61,66.63,66.37,66.47,132200.0,57.8235,57.8408,57.6151,57.7019,132200.0
2013-11-12 12:30:00,66.46,66.52,66.41,66.43,32700.0,57.6933,57.7453,57.6498,57.6672,32700.0
2013-11-12 13:00:00,66.45,66.62,66.41,66.56,26900.0,57.6846,57.8321,57.6498,57.7801,26900.0
2013-11-12 13:30:00,66.55,67.0,66.54,66.88,134100.0,57.7714,58.162,57.7627,58.0579,134100.0
2013-11-12 14:00:00,66.87,67.08,66.85,66.92,62900.0,58.0492,58.2315,58.0318,58.0926,62900.0
2013-11-12 14:30:00,66.9,67.06,66.9,67.02,38100.0,58.0752,58.2141,58.0752,58.1794,38100.0
2013-11-12 15:00:00,67.03,67.06,66.8,66.86,80000.0,58.1881,58.2141,57.9884,58.0405,80000.0
2013-11-12 15:30:00,66.87,67.08,66.87,67.03,159500.0,58.0492,58.2315,58.0492,58.1881,159500.0
2013-11-13 09:30:00,66.62,67.0,66.36,66.87,97500.0,57.8321,58.162,57.6064,58.0492,97500.0
2013-11-13 10:00:00,66.92,67.02,66.76,66.84,48200.0,58.0926,58.1794,57.9537,58.0231,48200.0
2013-11-13 10:30:00,66.88,66.94,66.69,66.78,55000.0,58.0579,58.1099,57.8929,57.971,55000.0
2013-11-13 11:00:00,66.78,66.88,66.77,66.79,39800.0,57.971,58.0579,57.9624,57.9797,39800.0
2013-11-13 11:30:00,66.79,66.84,66.76,66.84,155300.0,57.9797,58.0231,57.9537,58.0231,155300.0
2013-11-13 12:00:00,66.83,67.16,66.83,67.15,43200.0,58.0144,58.3009,58.0144,58.2922,43200.0
2013-11-13 12:30:00,67.16,67.34,67.12,67.19,51700.0,58.3009,58.4572,58.2662,58.327,51700.0
2013-11-13 13:00:00,67.2,67.2,67.03,67.11,48800.0,58.3356,58.3356,58.1881,58.2575,48800.0
2013-11-13 13:30:00,67.1,67.16,67.0,67.12,85200.0,58.2488,58.3009,58.162,58.2662,85200.0
2013-11-13 14:00:00,67.12,67.36,67.11,67.31,163700.0,58.2662,58.4745,58.2575,58.4311,163700.0
2013-11-13 14:30:00,67.31,67.36,67.09,67.09,61500.0,58.4311,58.4745,58.2402,58.2402,61500.0
2013-11-13 15:00:00,67.09,67.09,66.94,67.01,128300.0,58.2402,58.2402,58.1099,58.1707,128300.0
2013-11-13 15:30:00,67.01,67.4,67.0,67.3,189600.0,58.1707,58.5093,58.162,58.4224,189600.0
2013-11-14 09:30:00,67.52,67.89,67.52,67.81,56900.0,58.6134,58.9346,58.6134,58.8652,56900.0
2013-11-14 10:00:00,67.88,67.88,67.61,67.72,97600.0,58.9259,58.9259,58.6916,58.787,97600.0
2013-11-14 10:30:00,67.72,67.88,67.71,67.79,84900.0,58.787,58.9259,58.7784,58.8478,84900.0
2013-11-14 11:00:00,67.8,68.06,67.75,67.93,50100.0,58.8565,59.0822,58.8131,58.9693,50100.0
2013-11-14 11:30:00,67.93,67.99,67.83,67.87,72600.0,58.9693,59.0214,58.8825,58.9173,72600.0
2013-11-14 12:00:00,67.84,67.84,67.7,67.82,45200.0,58.8912,58.8912,58.7697,58.8739,45200.0
2013-11-14 12:30:00,67.82,67.96,67.82,67.92,52700.0,58.8739,58.9954,58.8739,58.9607,52700.0
2013-11-14 13:00:00,67.92,68.03,67.92,68.01,34500.0,58.9607,59.0562,58.9607,59.0388,34500.0
2013-11-14 13:30:00,68.01,68.02,67.78,67.89,82700.0,59.0388,59.0475,58.8391,58.9346,82700.0
2013-11-14 14:00:00,67.89,67.9,67.77,67.86,42400.0,58.9346,58.9433,58.8305,58.9086,42400.0
2013-11-14 14:30:00,67.86,67.99,67.8,67.9,137700.0,58.9086,59.0214,58.8565,58.9433,137700.0
2013-11-14 15:00:00,67.89,67.95,67.87,67.88,89400.0,58.9346,58.9867,58.9173,58.9259,89400.0
2013-11-14 15:30:00,67.88,68.15,67.88,68.07,268600.0,58.9259,59.1603,58.9259,59.0909,268600.0
2013-11-15 09:30:00,68.35,69.06,68.24,68.94,247900.0,59.3339,59.9503,59.2385,59.8461,247900.0
2013-11-15 10:00:00,68.93,69.0,68.69,68.75,291300.0,59.8374,59.8982,59.6291,59.6812,291300.0
2013-11-15 10:30:00,68.73,69.0,68.7,69.0,205500.0,59.6638,59.8982,59.6378,59.8982,205500.0
2013-11-15 11:00:00,69.0,69.79,69.0,69.51,382500.0,59.8982,60.584,59.8982,60.3409,382500.0
2013-11-15 11:30:00,69.5,69.56,69.24,69.27,147500.0,60.3322,60.3843,60.1065,60.1326,147500.0
2013-11-15 12:00:00,69.24,69.24,69.04,69.15,143300.0,60.1065,60.1065,59.9329,60.0284,143300.0
2013-11-15 12:30:00,69.14,69.25,69.1,69.17,101000.0,60.0197,60.1152,59.985,60.0458,101000.0
2013-11-15 13:00:00,69.16,69.21,69.11,69.15,63400.0,60.0371,60.0805,59.9937,60.0284,63400.0
2013-11-15 13:30:00,69.15,69.19,69.11,69.12,40800.0,60.0284,60.0631,59.9937,60.0024,40800.0
2013-11-15 14:00:00,69.13,69.19,69.12,69.16,62400.0,60.0111,60.0631,60.0024,60.0371,62400.0
2013-11-15 14:30:00,69.16,69.29,69.15,69.18,190900.0,60.0371,60.1499,60.0284,60.0545,190900.0
2013-11-15 15:00:00,69.18,69.24,69.15,69.21,252200.0,60.0545,60.1065,60.0284,60.0805,252200.0
2013-11-15 15:30:00,69.22,69.24,69.0,69.15,415000.0,60.0892,60.1065,59.8982,60.0284,415000.0
2013-11-18 09:30:00,69.23,69.45,69.05,69.05,81900.0,60.0979,60.2888,59.9416,59.9416,81900.0
2013-11-18 10:00:00,69.09,69.15,69.01,69.04,173800.0,59.9763,60.0284,59.9069,59.9329,173800.0
2013-11-18 10:30:00,69.09,69.23,69.01,69.2,44600.0,59.9763,60.0979,59.9069,60.0718,44600.0
2013-11-18 11:00:00,69.2,69.25,69.14,69.17,19000.0,60.0718,60.1152,60.0197,60.0458,19000.0
2013-11-18 11:30:00,69.16,69.17,69.01,69.02,119900.0,60.0371,60.0458,59.9069,59.9156,119900.0
2013-11-18 12:00:00,69.01,69.06,68.95,69.04,44800.0,59.9069,59.9503,59.8548,59.9329,44800.0
2013-11-18 12:30:00,69.03,69.17,69.03,69.12,31700.0,59.9242,60.0458,59.9242,60.0024,31700.0
2013-11-18 13:00:00,69.12,69.16,69.07,69.14,29400.0,60.0024,60.0371,59.959,60.0197,29400.0
2013-11-18 13:30:00,69.14,69.18,69.08,69.14,44800.0,60.0197,60.0545,59.9676,60.0197,44800.0
2013-11-18 14:00:00,69.12,69.2,69.12,69.2,23500.0,60.0024,60.0718,60.0024,60.0718,23500.0
2013-11-18 14:30:00,69.18,69.2,69.08,69.17,88700.0,60.0545,60.0718,59.9676,60.0458,88700.0
2013-11-18 15:00:00,69.17,69.17,68.95,68.99,141300.0,60.0458,60.0458,59.8548,59.8895,141300.0
2013-11-18 15:30:00,69.0,69.24,68.98,69.23,460000.0,59.8982,60.1065,59.8808,60.0979,460000.0
2013-11-19 09:30:00,69.0,69.2,68.83,69.05,47400.0,59.8982,60.0718,59.7506,59.9416,47400.0
2013-11-19 10:00:00,69.03,69.31,69.03,69.18,41500.0,59.9242,60.1673,59.9242,60.0545,41500.0
2013-11-19 10:30:00,69.17,69.28,69.07,69.2,88500.0,60.0458,60.1413,59.959,60.0718,88500.0
2013-11-19 11:00:00,69.21,69.22,69.08,69.11,35000.0,60.0805,60.0892,59.9676,59.9937,35000.0
2013-11-19 11:30:00,69.11,69.22,69.09,69.2,43100.0,59.9937,60.0892,59.9763,60.0718,43100.0
2013-11-19 12:00:00,69.22,69.26,69.14,69.22,21000.0,60.0892,60.1239,60.0197,60.0892,21000.0
2013-11-19 12:30:00,69.21,69.21,69.12,69.16,41700.0,60.0805,60.0805,60.0024,60.0371,41700.0
2013-11-19 13:00:00,69.16,69.17,68.99,69.0,128500.0,60.0371,60.0458,59.8895,59.8982,128500.0
2013-11-19 13:30:00,68.99,69.03,68.97,69.02,86200.0,59.8895,59.9242,59.8722,59.9156,86200.0
2013-11-19 14:00:00,69.02,69.1,68.86,68.86,76300.0,59.9156,59.985,59.7767,59.7767,76300.0
2013-11-19 14:30:00,68.88,69.12,68.87,69.05,51600.0,59.794,60.0024,59.7854,59.9416,51600.0
2013-11-19 15:00:00,69.04,69.1,68.99,69.06,65300.0,59.9329,59.985,59.8895,59.9503,65300.0
2013-11-19 15:30:00,69.06,69.08,68.99,69.07,164300.0,59.9503,59.9676,59.8895,59.959,164300.0
2013-11-20 09:30:00,69.09,69.45,69.0,69.1,103300.0,59.9763,60.2888,59.8982,59.985,103300.0
2013-11-20 10:00:00,69.1,69.36,69.06,69.32,96600.0,59.985,60.2107,59.9503,60.176,96600.0
2013-11-20 10:30:00,69.31,69.36,69.1,69.2,140600.0,60.1673,60.2107,59.985,60.0718,140600.0
2013-11-20 11:00:00,69.17,69.21,69.06,69.13,31100.0,60.0458,60.0805,59.9503,60.0111,31100.0
2013-11-20 11:30:00,69.11,69.13,68.93,69.04,62200.0,59.9937,60.0111,59.8374,59.9329,62200.0
2013-11-20 12:00:00,69.05,69.1,68.99,69.08,63900.0,59.9416,59.985,59.8895,59.9676,63900.0
2013-11-20 12:30:00,69.08,69.08,68.84,68.9,21500.0,59.9676,59.9676,59.7593,59.8114,21500.0
2013-11-20 13:00:00,68.93,68.95,68.84,68.93,21400.0,59.8374,59.8548,59.7593,59.8374,21400.0
2013-11-20 13:30:00,68.93,69.04,68.92,69.03,41600.0,59.8374,59.9329,59.8288,59.9242,41600.0
2013-11-20 14:00:00,69.03,69.1,68.91,69.0,149600.0,59.9242,59.985,59.8201,59.8982,149600.0
2013-11-20 14:30:00,69.0,69.08,68.83,68.94,73000.0,59.8982,59.9676,59.7506,59.8461,73000.0
2013-11-20 15:00:00,68.94,68.94,68.7,68.8,105300.0,59.8461,59.8461,59.6378,59.7246,105300.0
2013-11-20 15:30:00,68.8,69.05,68.73,69.02,177000.0,59.7246,59.9416,59.6638,59.9156,177000.0
2013-11-21 09:30:00,69.03,69.5,69.03,69.35,80500.0,59.9242,60.3322,59.9242,60.202,80500.0
2013-11-21 10:00:00,69.37,69.47,69.02,69.04,67600.0,60.2194,60.3062,59.9156,59.9329,67600.0
2013-11-21 10:30:00,69.05,69.19,69.05,69.14,51300.0,59.9416,60.0631,59.9416,60.0197,51300.0
2013-11-21 11:00:00,69.13,69.18,69.05,69.12,43600.0,60.0111,60.0545,59.9416,60.0024,43600.0
2013-11-21 11:30:00,69.12,69.17,69.0,69.15,32200.0,60.0024,60.0458,59.8982,60.0284,32200.0
2013-11-21 12:00:00,69.15,69.17,68.94,69.01,28000.0,60.0284,60.0458,59.8461,59.9069,28000.0
2013-11-21 12:30:00,69.03,69.04,68.91,68.93,34100.0,59.9242,59.9329,59.8201,59.8374,34100.0
2013-11-21 13:00:00,68.95,69.24,68.94,69.16,39100.0,59.8548,60.1065,59.8461,60.0371,39100.0
2013-11-21 13:30:00,69.14,69.24,69.08,69.23,24500.0,60.0197,60.1065,59.9676,60.0979,24500.0
2013-11-21 14:00:00,69.22,69.33,69.17,69.26,33300.0,60.0892,60.1847,60.0458,60.1239,33300.0
2013-11-21 14:30:00,69.26,69.45,69.25,69.39,26300.0,60.1239,60.2888,60.1152,60.2368,26300.0
2013-11-21 15:00:00,69.4,69.41,69.34,69.39,38300.0,60.2454,60.2541,60.1934,60.2368,38300.0
2013-11-21 15:30:00,69.4,69.45,69.32,69.35,137300.0,60.2454,60.2888,60.176,60.202,137300.0
2013-11-22 09:30:00,69.43,69.61,69.26,69.35,26100.0,60.2715,60.4277,60.1239,60.202,26100.0
2013-11-22 10:00:00,69.32,69.42,69.21,69.36,60500.0,60.176,60.2628,60.0805,60.2107,60500.0
2013-11-22 10:30:00,69.36,69.46,69.25,69.25,21800.0,60.2107,60.2975,60.1152,60.1152,21800.0
2013-11-22 11:00:00,69.27,69.38,69.25,69.36,32400.0,60.1326,60.2281,60.1152,60.2107,32400.0
2013-11-22 11:30:00,69.37,69.7,69.36,69.68,54800.0,60.2194,60.5059,60.2107,60.4885,54800.0
2013-11-22 12:00:00,69.67,69.77,69.64,69.76,46500.0,60.4798,60.5666,60.4538,60.558,46500.0
2013-11-22 12:30:00,69.75,69.91,69.74,69.84,48800.0,60.5493,60.6882,60.5406,60.6274,48800.0
2013-11-22 13:00:00,69.85,69.96,69.76,69.96,23300.0,60.6361,60.7316,60.558,60.7316,23300.0
2013-11-22 13:30:00,69.96,69.97,69.78,69.87,43100.0,60.7316,60.7402,60.5753,60.6534,43100.0
2013-11-22 14:00:00,69.87,70.0,69.77,69.96,46300.0,60.6534,60.7663,60.5666,60.7316,46300.0
2013-11-22 14:30:00,69.95,70.26,69.95,70.25,127800.0,60.7229,60.992,60.7229,60.9833,127800.0
2013-11-22 15:00:00,70.26,70.28,70.12,70.23,81300.0,60.992,61.0094,60.8705,60.966,81300.0
2013-11-22 15:30:00,70.24,70.4,70.23,70.36,182200.0,60.9746,61.1135,60.966,61.0788,182200.0
2013-11-25 09:30:00,70.45,70.9,70.42,70.59,192600.0,61.1569,61.5476,61.1309,61.2785,192600.0
2013-11-25 10:00:00,70.54,70.59,70.04,70.16,136200.0,61.2351,61.2785,60.801,60.9052,136200.0
2013-11-25 10:30:00,70.17,70.28,70.0,70.18,483100.0,60.9139,61.0094,60.7663,60.9225,483100.0
2013-11-25 11:00:00,70.19,70.23,69.91,69.91,238500.0,60.9312,60.966,60.6882,60.6882,238500.0
2013-11-25 11:30:00,69.95,69.95,69.7,69.76,73200.0,60.7229,60.7229,60.5059,60.558,73200.0
2013-11-25 12:00:00,69.77,69.84,69.74,69.75,29000.0,60.5666,60.6274,60.5406,60.5493,29000.0
2013-11-25 12:30:00,69.76,69.8,69.4,69.4,162600.0,60.558,60.5927,60.2454,60.2454,162600.0
2013-11-25 13:00:00,69.4,69.47,69.27,69.41,67200.0,60.2454,60.3062,60.1326,60.2541,67200.0
2013-11-25 13:30:00,69.41,69.47,69.12,69.34,59200.0,60.2541,60.3062,60.0024,60.1934,59200.0
2013-11-25 14:00:00,69.33,69.46,69.3,69.41,46800.0,60.1847,60.2975,60.1586,60.2541,46800.0
2013-11-25 14:30:00,69.42,69.5,69.22,69.35,43900.0,60.2628,60.3322,60.0892,60.202,43900.0
2013-11-25 15:00:00,69.34,69.34,69.1,69.14,79100.0,60.1934,60.1934,59.985,60.0197,79100.0
2013-11-25 15:30:00,69.14,69.18,69.01,69.16,183900.0,60.0197,60.0545,59.9069,60.0371,183900.0
2013-11-26 09:30:00,69.41,69.69,69.25,69.46,214000.0,60.2541,60.4972,60.1152,60.2975,214000.0
2013-11-26 10:00:00,69.45,69.73,69.38,69.73,132200.0,60.2888,60.5319,60.2281,60.5319,132200.0
2013-11-26 10:30:00,69.74,69.95,69.69,69.88,116600.0,60.5406,60.7229,60.4972,60.6621,116600.0
2013-11-26 11:00:00,69.89,70.05,69.68,69.96,142700.0,60.6708,60.8097,60.4885,60.7316,142700.0
2013-11-26 11:30:00,69.95,70.22,69.92,70.07,47400.0,60.7229,60.9573,60.6968,60.8271,47400.0
2013-11-26 12:00:00,70.08,70.55,70.07,70.53,74400.0,60.8357,61.2437,60.8271,61.2264,74400.0
2013-11-26 12:30:00,70.54,70.56,70.41,70.42,57400.0,61.2351,61.2524,61.1222,61.1309,57400.0
2013-11-26 13:00:00,70.42,70.72,70.35,70.67,98500.0,61.1309,61.3913,61.0701,61.3479,98500.0
2013-11-26 13:30:00,70.67,70.67,70.5,70.5,46600.0,61.3479,61.3479,61.2003,61.2003,46600.0
2013-11-26 14:00:00,70.53,70.59,70.46,70.59,74200.0,61.2264,61.2785,61.1656,61.2785,74200.0
2013-11-26 14:30:00,70.58,70.62,70.55,70.58,74900.0,61.2698,61.3045,61.2437,61.2698,74900.0
2013-11-26 15:00:00,70.57,70.58,70.53,70.58,100200.0,61.2611,61.2698,61.2264,61.2698,100200.0
2013-11-26 15:30:00,70.57,70.59,70.44,70.52,314800.0,61.2611,61.2785,61.1483,61.2177,314800.0
2013-11-27 09:30:00,70.47,70.66,70.22,70.62,49300.0,61.1743,61.3392,60.9573,61.3045,49300.0
2013-11-27 10:00:00,70.61,70.89,70.6,70.85,29500.0,61.2958,61.5389,61.2871,61.5042,29500.0
2013-11-27 10:30:00,70.86,70.92,70.68,70.79,63800.0,61.5128,61.5649,61.3566,61.4521,63800.0
2013-11-27 11:00:00,70.82,70.91,70.72,70.91,30600.0,61.4781,61.5563,61.3913,61.5563,30600.0
2013-11-27 11:30:00,70.9,71.14,70.9,71.05,34000.0,61.5476,61.7559,61.5476,61.6778,34000.0
2013-11-27 12:00:00,71.04,71.06,70.83,70.88,18800.0,61.6691,61.6865,61.4868,61.5302,18800.0
2013-11-27 12:30:00,70.88,70.99,70.78,70.78,39300.0,61.5302,61.6257,61.4434,61.4434,39300.0
2013-11-27 13:00:00,70.79,70.95,70.77,70.94,24000.0,61.4521,61.591,61.4347,61.5823,24000.0
2013-11-27 13:30:00,70.94,71.06,70.91,70.98,14400.0,61.5823,61.6865,61.5563,61.617,14400.0
2013-11-27 14:00:00,70.98,71.06,70.96,71.03,15600.0,61.617,61.6865,61.5997,61.6604,15600.0
2013-11-27 14:30:00,71.04,71.15,71.0,71.0,29700.0,61.6691,61.7646,61.6344,61.6344,29700.0
2013-11-27 15:00:00,70.99,71.02,70.87,71.02,38600.0,61.6257,61.6517,61.5215,61.6517,38600.0
2013-11-27 15:30:00,71.02,71.17,70.95,70.98,198100.0,61.6517,61.782,61.591,61.617,198100.0
2013-11-29 09:30:00,71.02,71.1,70.75,70.88,21500.0,61.6517,61.7212,61.4174,61.5302,21500.0
2013-11-29 10:00:00,70.85,70.88,70.59,70.68,13000.0,61.5042,61.5302,61.2785,61.3566,13000.0
2013-11-29 10:30:00,70.66,70.68,70.56,70.66,21600.0,61.3392,61.3566,61.2524,61.3392,21600.0
2013-11-29 11:00:00,70.65,70.74,70.62,70.67,27200.0,61.3306,61.4087,61.3045,61.3479,27200.0
2013-11-29 11:30:00,70.67,70.75,70.57,70.63,22400.0,61.3479,61.4174,61.2611,61.3132,22400.0
2013-11-29 12:00:00,70.63,70.7,70.58,70.61,20100.0,61.3132,61.374,61.2698,61.2958,20100.0
2013-11-29 12:30:00,70.61,70.62,70.23,70.41,81200.0,61.2958,61.3045,60.966,61.1222,81200.0
2013-12-02 09:30:00,70.67,70.84,70.28,70.46,58400.0,61.3479,61.4955,61.0094,61.1656,58400.0
2013-12-02 10:00:00,70.44,70.7,70.27,70.63,61800.0,61.1483,61.374,61.0007,61.3132,61800.0
2013-12-02 10:30:00,70.64,70.74,70.53,70.67,28000.0,61.3219,61.4087,61.2264,61.3479,28000.0
2013-12-02 11:00:00,70.67,70.72,70.64,70.65,42100.0,61.3479,61.3913,61.3219,61.3306,42100.0
2013-12-02 11:30:00,70.65,70.69,70.43,70.67,32000.0,61.3306,61.3653,61.1396,61.3479,32000.0
2013-12-02 12:00:00,70.68,70.84,70.6,70.73,36200.0,61.3566,61.4955,61.2871,61.4,36200.0
2013-12-02 12:30:00,70.73,70.85,70.73,70.81,28400.0,61.4,61.5042,61.4,61.4694,28400.0
2013-12-02 13:00:00,70.81,70.98,70.81,70.86,28900.0,61.4694,61.617,61.4694,61.5128,28900.0
2013-12-02 13:30:00,70.85,70.97,70.82,70.97,38800.0,61.5042,61.6083,61.4781,61.6083,38800.0
2013-12-02 14:00:00,70.97,70.99,70.87,70.95,38100.0,61.6083,61.6257,61.5215,61.591,38100.0
2013-12-02 14:30:00,70.95,71.03,70.87,71.0,62500.0,61.591,61.6604,61.5215,61.6344,62500.0
2013-12-02 15:00:00,71.0,71.03,70.82,70.84,49900.0,61.6344,61.6604,61.4781,61.4955,49900.0
2013-12-02 15:30:00,70.84,70.87,70.56,70.72,123600.0,61.4955,61.5215,61.2524,61.3913,123600.0
2013-12-03 09:30:00,70.47,71.16,70.37,71.13,41700.0,61.1743,61.7733,61.0875,61.7472,41700.0
2013-12-03 10:00:00,71.12,71.2,70.78,70.81,26100.0,61.7386,61.808,61.4434,61.4694,26100.0
2013-12-03 10:30:00,70.82,70.86,70.64,70.75,64100.0,61.4781,61.5128,61.3219,61.4174,64100.0
2013-12-03 11:00:00,70.74,70.76,70.47,70.56,78000.0,61.4087,61.426,61.1743,61.2524,78000.0
2013-12-03 11:30:00,70.55,70.57,70.35,70.5,39200.0,61.2437,61.2611,61.0701,61.2003,39200.0
2013-12-03 12:00:00,70.51,70.7,70.43,70.69,38700.0,61.209,61.374,61.1396,61.3653,38700.0
2013-12-03 12:30:00,70.69,70.81,70.66,70.79,18600.0,61.3653,61.4694,61.3392,61.4521,18600.0
2013-12-03 13:00:00,70.79,70.8,70.51,70.59,23200.0,61.4521,61.4608,61.209,61.2785,23200.0
2013-12-03 13:30:00,70.59,70.89,70.58,70.85,50600.0,61.2785,61.5389,61.2698,61.5042,50600.0
2013-12-03 14:00:00,70.85,70.86,70.7,70.8,37600.0,61.5042,61.5128,61.374,61.4608,37600.0
2013-12-03 14:30:00,70.79,70.86,70.73,70.85,47400.0,61.4521,61.5128,61.4,61.5042,47400.0
2013-12-03 15:00:00,70.86,70.98,70.84,70.94,43400.0,61.5128,61.617,61.4955,61.5823,43400.0
2013-12-03 15:30:00,70.93,71.22,70.9,71.18,156400.0,61.5736,61.8254,61.5476,61.7906,156400.0
2013-12-04 09:30:00,70.78,70.86,70.5,70.73,238400.0,61.4434,61.5128,61.2003,61.4,238400.0
2013-12-04 10:00:00,70.75,71.11,70.72,70.87,128700.0,61.4174,61.7299,61.3913,61.5215,128700.0
2013-12-04 10:30:00,70.89,71.1,70.89,71.1,53800.0,61.5389,61.7212,61.5389,61.7212,53800.0
2013-12-04 11:00:00,71.1,71.19,71.08,71.11,42700.0,61.7212,61.7993,61.7038,61.7299,42700.0
2013-12-04 11:30:00,71.12,71.39,71.09,71.28,64900.0,61.7386,61.9729,61.7125,61.8774,64900.0
2013-12-04 12:00:00,71.26,71.29,70.87,70.99,37700.0,61.8601,61.8861,61.5215,61.6257,37700.0
2013-12-04 12:30:00,70.99,71.08,70.89,71.06,33400.0,61.6257,61.7038,61.5389,61.6865,33400.0
2013-12-04 13:00:00,71.07,71.1,70.45,70.45,126000.0,61.6951,61.7212,61.1569,61.1569,126000.0
2013-12-04 13:30:00,70.45,70.7,70.3,70.68,51100.0,61.1569,61.374,61.0267,61.3566,51100.0
2013-12-04 14:00:00,70.69,71.11,70.69,71.05,75300.0,61.3653,61.7299,61.3653,61.6778,75300.0
2013-12-04 14:30:00,71.06,71.44,71.06,71.25,64900.0,61.6865,62.0163,61.6865,61.8514,64900.0
2013-12-04 15:00:00,71.24,71.28,71.14,71.28,78500.0,61.8427,61.8774,61.7559,61.8774,78500.0
2013-12-04 15:30:00,71.3,71.42,71.23,71.28,159800.0,61.8948,61.999,61.834,61.8774,159800.0
2013-12-05 09:30:00,71.37,71.37,70.4,70.63,228900.0,61.9556,61.9556,61.1135,61.3132,228900.0
2013-12-05 10:00:00,70.58,70.7,70.44,70.55,48900.0,61.2698,61.374,61.1483,61.2437,48900.0
2013-12-05 10:30:00,70.58,70.6,70.17,70.22,43100.0,61.2698,61.2871,60.9139,60.9573,43100.0
2013-12-05 11:00:00,70.23,70.25,69.84,69.91,109800.0,60.966,60.9833,60.6274,60.6882,109800.0
2013-12-05 11:30:00,69.92,70.0,69.79,69.9,82300.0,60.6968,60.7663,60.584,60.6795,82300.0
2013-12-05 12:00:00,69.9,70.07,69.84,69.92,50200.0,60.6795,60.8271,60.6274,60.6968,50200.0
2013-12-05 12:30:00,69.92,69.97,69.84,69.93,72300.0,60.6968,60.7402,60.6274,60.7055,72300.0
2013-12-05 13:00:00,69.92,69.96,69.7,69.72,29500.0,60.6968,60.7316,60.5059,60.5232,29500.0
2013-12-05 13:30:00,69.72,69.8,69.66,69.79,89200.0,60.5232,60.5927,60.4711,60.584,89200.0
2013-12-05 14:00:00,69.8,69.89,69.72,69.81,35800.0,60.5927,60.6708,60.5232,60.6014,35800.0
2013-12-05 14:30:00,69.81,69.98,69.77,69.77,111700.0,60.6014,60.7489,60.5666,60.5666,111700.0
2013-12-05 15:00:00,69.77,69.87,69.66,69.85,125600.0,60.5666,60.6534,60.4711,60.6361,125600.0
2013-12-05 15:30:00,69.82,70.11,69.8,70.1,345300.0,60.61,60.8618,60.5927,60.8531,345300.0
2013-12-06 09:30:00,70.48,70.81,70.45,70.66,52400.0,61.183,61.4694,61.1569,61.3392,52400.0
2013-12-06 10:00:00,70.67,70.96,70.61,70.61,148600.0,61.3479,61.5997,61.2958,61.2958,148600.0
2013-12-06 10:30:00,70.62,70.76,70.48,70.7,49300.0,61.3045,61.426,61.183,61.374,49300.0
2013-12-06 11:00:00,70.7,70.9,70.68,70.75,35400.0,61.374,61.5476,61.3566,61.4174,35400.0
2013-12-06 11:30:00,70.77,70.93,70.76,70.9,33800.0,61.4347,61.5736,61.426,61.5476,33800.0
2013-12-06 12:00:00,70.9,70.9,70.65,70.66,44900.0,61.5476,61.5476,61.3306,61.3392,44900.0
2013-12-06 12:30:00,70.67,70.84,70.61,70.84,28500.0,61.3479,61.4955,61.2958,61.4955,28500.0
2013-12-06 13:00:00,70.86,70.92,70.81,70.87,29000.0,61.5128,61.5649,61.4694,61.5215,29000.0
2013-12-06 13:30:00,70.88,71.07,70.86,70.95,25000.0,61.5302,61.6951,61.5128,61.591,25000.0
2013-12-06 14:00:00,70.95,71.04,70.93,70.94,28400.0,61.591,61.6691,61.5736,61.5823,28400.0
2013-12-06 14:30:00,70.95,70.95,70.84,70.85,46100.0,61.591,61.591,61.4955,61.5042,46100.0
2013-12-06 15:00:00,70.86,70.87,70.73,70.73,54700.0,61.5128,61.5215,61.4,61.4,54700.0
2013-12-06 15:30:00,70.73,70.74,70.59,70.66,232000.0,61.4,61.4087,61.2785,61.3392,232000.0
2013-12-09 09:30:00,70.81,71.42,70.6,71.28,67500.0,61.4694,61.999,61.2871,61.8774,67500.0
2013-12-09 10:00:00,71.29,71.29,70.91,70.95,150500.0,61.8861,61.8861,61.5563,61.591,150500.0
2013-12-09 10:30:00,70.95,71.0,70.86,71.0,37800.0,61.591,61.6344,61.5128,61.6344,37800.0
2013-12-09 11:00:00,71.0,71.17,70.97,71.17,39600.0,61.6344,61.782,61.6083,61.782,39600.0
2013-12-09 11:30:00,71.15,71.18,71.01,71.16,30800.0,61.7646,61.7906,61.6431,61.7733,30800.0
2013-12-09 12:00:00,71.17,71.21,71.05,71.05,25000.0,61.782,61.8167,61.6778,61.6778,25000.0
2013-12-09 12:30:00,71.05,71.11,71.0,71.07,20800.0,61.6778,61.7299,61.6344,61.6951,20800.0
2013-12-09 13:00:00,71.07,71.14,71.05,71.08,29400.0,61.6951,61.7559,61.6778,61.7038,29400.0
2013-12-09 13:30:00,71.06,71.09,71.0,71.01,22000.0,61.6865,61.7125,61.6344,61.6431,22000.0
2013-12-09 14:00:00,71.0,71.06,70.83,70.86,38000.0,61.6344,61.6865,61.4868,61.5128,38000.0
2013-12-09 14:30:00,70.87,70.87,70.65,70.7,46600.0,61.5215,61.5215,61.3306,61.374,46600.0
2013-12-09 15:00:00,70.7,70.87,70.7,70.77,50600.0,61.374,61.5215,61.374,61.4347,50600.0
2013-12-09 15:30:00,70.77,70.77,70.6,70.61,257100.0,61.4347,61.4347,61.2871,61.2958,257100.0
2013-12-10 09:30:00,70.37,71.01,70.31,70.93,80000.0,61.0875,61.6431,61.0354,61.5736,80000.0
2013-12-10 10:00:00,71.0,71.15,70.9,71.07,109000.0,61.6344,61.7646,61.5476,61.6951,109000.0
2013-12-10 10:30:00,71.06,71.28,71.02,71.2,74300.0,61.6865,61.8774,61.6517,61.808,74300.0
2013-12-10 11:00:00,71.19,71.22,70.99,71.2,76400.0,61.7993,61.8254,61.6257,61.808,76400.0
2013-12-10 11:30:00,71.2,71.23,70.85,70.88,88000.0,61.808,61.834,61.5042,61.5302,88000.0
2013-12-10 12:00:00,70.9,71.15,70.88,71.15,115700.0,61.5476,61.7646,61.5302,61.7646,115700.0
2013-12-10 12:30:00,71.18,71.22,71.05,71.12,70400.0,61.7906,61.8254,61.6778,61.7386,70400.0
2013-12-10 13:00:00,71.11,71.24,71.06,71.09,71600.0,61.7299,61.8427,61.6865,61.7125,71600.0
2013-12-10 13:30:00,71.11,71.23,71.09,71.19,64900.0,61.7299,61.834,61.7125,61.7993,64900.0
2013-12-10 14:00:00,71.2,71.2,71.0,71.08,121400.0,61.808,61.808,61.6344,61.7038,121400.0
2013-12-10 14:30:00,71.08,71.27,71.02,71.27,157700.0,61.7038,61.8688,61.6517,61.8688,157700.0
2013-12-10 15:00:00,71.25,71.27,71.06,71.08,251200.0,61.8514,61.8688,61.6865,61.7038,251200.0
2013-12-10 15:30:00,71.08,71.12,70.97,70.97,246800.0,61.7038,61.7386,61.6083,61.6083,246800.0
2013-12-11 09:30:00,71.22,71.63,71.16,71.39,302600.0,61.8254,62.1813,61.7733,61.9729,302600.0
2013-12-11 10:00:00,71.37,71.45,70.99,71.0,124600.0,61.9556,62.025,61.6257,61.6344,124600.0
2013-12-11 10:30:00,71.01,71.12,70.89,70.98,115100.0,61.6431,61.7386,61.5389,61.617,115100.0
2013-12-11 11:00:00,70.97,71.02,70.59,70.62,84000.0,61.6083,61.6517,61.2785,61.3045,84000.0
2013-12-11 11:30:00,70.61,70.92,70.57,70.89,91900.0,61.2958,61.5649,61.2611,61.5389,91900.0
2013-12-11 12:00:00,70.91,70.96,69.95,69.96,185000.0,61.5563,61.5997,60.7229,60.7316,185000.0
2013-12-11 12:30:00,69.96,70.33,69.95,70.33,105200.0,60.7316,61.0528,60.7229,61.0528,105200.0
2013-12-11 13:00:00,70.3,70.5,70.3,70.37,67300.0,61.0267,61.2003,61.0267,61.0875,67300.0
2013-12-11 13:30:00,70.35,70.52,70.32,70.45,109400.0,61.0701,61.2177,61.0441,61.1569,109400.0
2013-12-11 14:00:00,70.45,70.52,70.33,70.4,104100.0,61.1569,61.2177,61.0528,61.1135,104100.0
2013-12-11 14:30:00,70.43,70.43,70.28,70.28,69800.0,61.1396,61.1396,61.0094,61.0094,69800.0
2013-12-11 15:00:00,70.28,70.39,70.1,70.1,122300.0,61.0094,61.1048,60.8531,60.8531,122300.0
2013-12-11 15:30:00,70.09,70.19,69.88,70.05,288100.0,60.8444,60.9312,60.6621,60.8097,288100.0
2013-12-12 09:30:00,69.94,70.28,69.64,69.77,95300.0,60.7142,61.0094,60.4538,60.5666,95300.0
2013-12-12 10:00:00,69.73,69.81,69.41,69.56,92800.0,60.5319,60.6014,60.2541,60.3843,92800.0
2013-12-12 10:30:00,69.56,69.87,69.52,69.74,73100.0,60.3843,60.6534,60.3496,60.5406,73100.0
2013-12-12 11:00:00,69.75,69.84,69.56,69.66,83900.0,60.5493,60.6274,60.3843,60.4711,83900.0
2013-12-12 11:30:00,69.65,69.76,69.65,69.69,45700.0,60.4625,60.558,60.4625,60.4972,45700.0
2013-12-12 12:00:00,69.7,69.76,69.62,69.65,98700.0,60.5059,60.558,60.4364,60.4625,98700.0
2013-12-12 12:30:00,69.65,69.82,69.62,69.72,81600.0,60.4625,60.61,60.4364,60.5232,81600.0
2013-12-12 13:00:00,69.71,70.1,69.71,70.05,82200.0,60.5145,60.8531,60.5145,60.8097,82200.0
2013-12-12 13:30:00,70.06,70.21,69.98,70.04,79300.0,60.8184,60.9486,60.7489,60.801,79300.0
2013-12-12 14:00:00,70.04,70.31,70.02,70.3,97200.0,60.801,61.0354,60.7837,61.0267,97200.0
2013-12-12 14:30:00,70.31,70.35,70.11,70.26,56200.0,61.0354,61.0701,60.8618,60.992,56200.0
2013-12-12 15:00:00,70.27,70.32,70.16,70.22,80800.0,61.0007,61.0441,60.9052,60.9573,80800.0
2013-12-12 15:30:00,70.22,70.26,70.03,70.09,198900.0,60.9573,60.992,60.7923,60.8444,198900.0
2013-12-13 09:30:00,70.24,70.47,69.71,69.82,84300.0,60.9746,61.1743,60.5145,60.61,84300.0
2013-12-13 10:00:00,69.83,69.91,69.57,69.66,139200.0,60.6187,60.6882,60.393,60.4711,139200.0
2013-12-13 10:30:00,69.67,69.7,69.36,69.65,107500.0,60.4798,60.5059,60.2107,60.4625,107500.0
2013-12-13 11:00:00,69.7,69.8,69.52,69.66,84200.0,60.5059,60.5927,60.3496,60.4711,84200.0
2013-12-13 11:30:00,69.66,69.77,69.6,69.69,63700.0,60.4711,60.5666,60.4191,60.4972,63700.0
2013-12-13 12:00:00,69.68,69.7,69.58,69.66,72100.0,60.4885,60.5059,60.4017,60.4711,72100.0
2013-12-13 12:30:00,69.68,69.68,69.48,69.55,55900.0,60.4885,60.4885,60.3149,60.3757,55900.0
2013-12-13 13:00:00,69.56,69.59,69.41,69.45,52200.0,60.3843,60.4104,60.2541,60.2888,52200.0
2013-12-13 13:30:00,69.45,69.59,69.24,69.28,58100.0,60.2888,60.4104,60.1065,60.1413,58100.0
2013-12-13 14:00:00,69.29,69.33,69.02,69.17,104300.0,60.1499,60.1847,59.9156,60.0458,104300.0
2013-12-13 14:30:00,69.18,69.51,69.17,69.47,92700.0,60.0545,60.3409,60.0458,60.3062,92700.0
2013-12-13 15:00:00,69.47,69.64,69.46,69.58,73600.0,60.3062,60.4538,60.2975,60.4017,73600.0
2013-12-13 15:30:00,69.58,69.6,69.29,69.33,249900.0,60.4017,60.4191,60.1499,60.1847,249900.0
2013-12-16 09:30:00,69.64,70.68,69.64,70.68,129900.0,60.4538,61.3566,60.4538,61.3566,129900.0
2013-12-16 10:00:00,70.67,70.79,70.52,70.71,76200.0,61.3479,61.4521,61.2177,61.3826,76200.0
2013-12-16 10:30:00,70.73,70.94,70.62,70.79,82200.0,61.4,61.5823,61.3045,61.4521,82200.0
2013-12-16 11:00:00,70.8,70.86,70.61,70.78,116600.0,61.4608,61.5128,61.2958,61.4434,116600.0
2013-12-16 11:30:00,70.79,70.93,70.75,70.87,112200.0,61.4521,61.5736,61.4174,61.5215,112200.0
2013-12-16 12:00:00,70.88,70.89,70.71,70.71,53100.0,61.5302,61.5389,61.3826,61.3826,53100.0
2013-12-16 12:30:00,70.7,70.77,70.62,70.63,39700.0,61.374,61.4347,61.3045,61.3132,39700.0
2013-12-16 13:00:00,70.63,70.69,70.54,70.69,53300.0,61.3132,61.3653,61.2351,61.3653,53300.0
2013-12-16 13:30:00,70.69,70.75,70.65,70.73,46500.0,61.3653,61.4174,61.3306,61.4,46500.0
2013-12-16 14:00:00,70.74,70.82,70.66,70.69,120300.0,61.4087,61.4781,61.3392,61.3653,120300.0
2013-12-16 14:30:00,70.69,70.76,70.64,70.71,80800.0,61.3653,61.426,61.3219,61.3826,80800.0
2013-12-16 15:00:00,70.71,70.82,70.67,70.79,116000.0,61.3826,61.4781,61.3479,61.4521,116000.0
2013-12-16 15:30:00,70.8,70.81,70.55,70.56,198900.0,61.4608,61.4694,61.2437,61.2524,198900.0
2013-12-17 09:30:00,70.57,70.71,70.26,70.67,67500.0,61.2611,61.3826,60.992,61.3479,67500.0
2013-12-17 10:00:00,70.62,70.76,70.39,70.5,44300.0,61.3045,61.426,61.1048,61.2003,44300.0
2013-12-17 10:30:00,70.46,70.47,69.88,69.96,44300.0,61.1656,61.1743,60.6621,60.7316,44300.0
2013-12-17 11:00:00,69.94,70.02,69.82,69.87,52000.0,60.7142,60.7837,60.61,60.6534,52000.0
2013-12-17 11:30:00,69.88,70.0,69.81,69.95,44800.0,60.6621,60.7663,60.6014,60.7229,44800.0
2013-12-17 12:00:00,69.92,70.01,69.91,69.96,30500.0,60.6968,60.775,60.6882,60.7316,30500.0
2013-12-17 12:30:00,69.93,70.19,69.91,70.17,43700.0,60.7055,60.9312,60.6882,60.9139,43700.0
2013-12-17 13:00:00,70.16,70.19,70.06,70.11,25900.0,60.9052,60.9312,60.8184,60.8618,25900.0
2013-12-17 13:30:00,70.12,70.16,69.9,69.94,45800.0,60.8705,60.9052,60.6795,60.7142,45800.0
2013-12-17 14:00:00,69.95,70.31,69.95,70.24,61300.0,60.7229,61.0354,60.7229,60.9746,61300.0
2013-12-17 14:30:00,70.22,70.24,70.02,70.1,62600.0,60.9573,60.9746,60.7837,60.8531,62600.0
2013-12-17 15:00:00,70.1,70.34,70.06,70.33,69800.0,60.8531,61.0614,60.8184,61.0528,69800.0
2013-12-17 15:30:00,70.34,70.37,70.14,70.16,169900.0,61.0614,61.0875,60.8878,60.9052,169900.0
2013-12-18 09:30:00,70.42,70.61,69.5,69.52,226500.0,61.1309,61.2958,60.3322,60.3496,226500.0
2013-12-18 10:00:00,69.51,69.65,69.37,69.62,84500.0,60.3409,60.4625,60.2194,60.4364,84500.0
2013-12-18 10:30:00,69.58,69.58,69.18,69.22,97500.0,60.4017,60.4017,60.0545,60.0892,97500.0
2013-12-18 11:00:00,69.2,69.3,69.05,69.05,73600.0,60.0718,60.1586,59.9416,59.9416,73600.0
2013-12-18 11:30:00,69.05,69.07,68.67,68.71,98700.0,59.9416,59.959,59.6117,59.6465,98700.0
2013-12-18 12:00:00,68.71,68.86,68.66,68.69,66900.0,59.6465,59.7767,59.6031,59.6291,66900.0
2013-12-18 12:30:00,68.7,68.71,68.4,68.4,80900.0,59.6378,59.6465,59.3773,59.3773,80900.0
2013-12-18 13:00:00,68.4,68.66,68.32,68.63,112600.0,59.3773,59.6031,59.3079,59.577,112600.0
2013-12-18 13:30:00,68.62,69.02,68.52,68.84,130700.0,59.5683,59.9156,59.4815,59.7593,130700.0
2013-12-18 14:00:00,68.83,69.36,68.15,69.32,416800.0,59.7506,60.2107,59.1603,60.176,416800.0
2013-12-18 14:30:00,69.35,70.0,69.28,69.72,208400.0,60.202,60.7663,60.1413,60.5232,208400.0
2013-12-18 15:00:00,69.73,70.08,69.62,69.84,204800.0,60.5319,60.8357,60.4364,60.6274,204800.0
2013-12-18 15:30:00,69.85,70.36,69.8,69.86,581100.0,60.6361,61.0788,60.5927,60.6448,581100.0
2013-12-19 09:30:00,69.8,69.93,69.38,69.6,221200.0,60.5927,60.7055,60.2281,60.4191,221200.0
2013-12-19 10:00:00,69.6,69.6,69.19,69.42,90900.0,60.4191,60.4191,60.0631,60.2628,90900.0
2013-12-19 10:30:00,69.45,69.66,69.26,69.34,106600.0,60.2888,60.4711,60.1239,60.1934,106600.0
2013-12-19 11:00:00,69.36,69.38,69.2,69.33,55800.0,60.2107,60.2281,60.0718,60.1847,55800.0
2013-12-19 11:30:00,69.33,69.47,69.2,69.41,47900.0,60.1847,60.3062,60.0718,60.2541,47900.0
2013-12-19 12:00:00,69.41,69.5,69.36,69.5,64300.0,60.2541,60.3322,60.2107,60.3322,64300.0
2013-12-19 12:30:00,69.49,69.61,69.36,69.41,91400.0,60.3236,60.4277,60.2107,60.2541,91400.0
2013-12-19 13:00:00,69.42,69.73,69.15,69.73,129400.0,60.2628,60.5319,60.0284,60.5319,129400.0
2013-12-19 13:30:00,69.71,69.81,69.4,69.48,103200.0,60.5145,60.6014,60.2454,60.3149,103200.0
2013-12-19 14:00:00,69.5,69.7,69.4,69.4,77400.0,60.3322,60.5059,60.2454,60.2454,77400.0
2013-12-19 14:30:00,69.41,69.57,69.38,69.45,82900.0,60.2541,60.393,60.2281,60.2888,82900.0
2013-12-19 15:00:00,69.43,69.62,69.41,69.58,95200.0,60.2715,60.4364,60.2541,60.4017,95200.0
2013-12-19 15:30:00,69.57,69.71,69.44,69.48,306500.0,60.393,60.5145,60.2802,60.3149,306500.0
2013-12-20 09:30:00,69.57,69.9,69.27,69.78,242700.0,60.393,60.6795,60.1326,60.5753,242700.0
2013-12-20 10:00:00,69.82,69.82,69.17,69.26,34600.0,60.61,60.61,60.0458,60.1239,34600.0
2013-12-20 10:30:00,69.26,69.54,69.19,69.29,77300.0,60.1239,60.367,60.0631,60.1499,77300.0
2013-12-20 11:00:00,69.27,69.35,69.17,69.2,51500.0,60.1326,60.202,60.0458,60.0718,51500.0
2013-12-20 11:30:00,69.18,69.86,69.17,69.86,39900.0,60.0545,60.6448,60.0458,60.6448,39900.0
2013-12-20 12:00:00,69.89,69.96,69.78,69.85,80600.0,60.6708,60.7316,60.5753,60.6361,80600.0
2013-12-20 12:30:00,69.82,69.94,69.82,69.88,49000.0,60.61,60.7142,60.61,60.6621,49000.0
2013-12-20 13:00:00,69.87,69.94,69.83,69.89,45400.0,60.6534,60.7142,60.6187,60.6708,45400.0
2013-12-20 13:30:00,69.89,70.15,69.76,70.13,92100.0,60.6708,60.8965,60.558,60.8791,92100.0
2013-12-20 14:00:00,70.14,70.16,69.93,70.01,67400.0,60.8878,60.9052,60.7055,60.775,67400.0
2013-12-20 14:30:00,70.02,70.05,69.83,69.85,74200.0,60.7837,60.8097,60.6187,60.6361,74200.0
2013-12-20 15:00:00,69.85,69.87,69.65,69.73,66100.0,60.6361,60.6534,60.4625,60.5319,66100.0
2013-12-20 15:30:00,69.73,69.86,69.52,69.71,312700.0,60.5319,60.6448,60.3496,60.5145,312700.0
2013-12-23 09:30:00,69.97,70.2,69.59,69.64,67200.0,60.7402,60.9399,60.4104,60.4538,67200.0
2013-12-23 10:00:00,69.68,69.73,69.47,69.58,44200.0,60.4885,60.5319,60.3062,60.4017,44200.0
2013-12-23 10:30:00,69.6,69.74,69.59,69.62,47300.0,60.4191,60.5406,60.4104,60.4364,47300.0
2013-12-23 11:00:00,69.6,69.67,69.41,69.5,68300.0,60.4191,60.4798,60.2541,60.3322,68300.0
2013-12-23 11:30:00,69.51,69.51,69.4,69.5,92200.0,60.3409,60.3409,60.2454,60.3322,92200.0
2013-12-23 12:00:00,69.51,69.59,69.44,69.52,86400.0,60.3409,60.4104,60.2802,60.3496,86400.0
2013-12-23 12:30:00,69.5,69.53,69.45,69.49,69100.0,60.3322,60.3583,60.2888,60.3236,69100.0
2013-12-23 13:00:00,69.5,69.74,69.48,69.73,66500.0,60.3322,60.5406,60.3149,60.5319,66500.0
2013-12-23 13:30:00,69.74,69.75,69.53,69.66,49500.0,60.5406,60.5493,60.3583,60.4711,49500.0
2013-12-23 14:00:00,69.65,69.74,69.63,69.66,45900.0,60.4625,60.5406,60.4451,60.4711,45900.0
2013-12-23 14:30:00,69.67,69.76,69.65,69.68,60200.0,60.4798,60.558,60.4625,60.4885,60200.0
2013-12-23 15:00:00,69.69,69.78,69.68,69.68,73400.0,60.4972,60.5753,60.4885,60.4885,73400.0
2013-12-23 15:30:00,69.69,69.74,69.53,69.68,267300.0,60.4972,60.5406,60.3583,60.4885,267300.0
2013-12-24 09:30:00,69.71,70.01,69.65,69.7,31400.0,60.5145,60.775,60.4625,60.5059,31400.0
2013-12-24 10:00:00,69.74,70.04,69.68,70.01,30400.0,60.5406,60.801,60.4885,60.775,30400.0
2013-12-24 10:30:00,69.99,70.02,69.82,69.86,27800.0,60.7576,60.7837,60.61,60.6448,27800.0
2013-12-24 11:00:00,69.9,70.0,69.88,69.95,22200.0,60.6795,60.7663,60.6621,60.7229,22200.0
2013-12-24 11:30:00,69.96,70.01,69.8,69.92,34800.0,60.7316,60.775,60.5927,60.6968,34800.0
2013-12-24 12:00:00,69.92,69.96,69.86,69.93,25000.0,60.6968,60.7316,60.6448,60.7055,25000.0
2013-12-24 12:30:00,69.92,69.92,69.62,69.7,98000.0,60.6968,60.6968,60.4364,60.5059,98000.0
2013-12-26 09:30:00,69.98,70.05,69.75,69.75,60500.0,60.7489,60.8097,60.5493,60.5493,60500.0
2013-12-26 10:00:00,69.75,69.99,69.65,69.91,63300.0,60.5493,60.7576,60.4625,60.6882,63300.0
2013-12-26 10:30:00,69.94,69.99,69.57,69.63,40600.0,60.7142,60.7576,60.393,60.4451,40600.0
2013-12-26 11:00:00,69.6,69.81,69.55,69.8,34800.0,60.4191,60.6014,60.3757,60.5927,34800.0
2013-12-26 11:30:00,69.79,69.89,69.73,69.84,24500.0,60.584,60.6708,60.5319,60.6274,24500.0
2013-12-26 12:00:00,69.81,69.97,69.81,69.85,18800.0,60.6014,60.7402,60.6014,60.6361,18800.0
2013-12-26 12:30:00,69.88,70.03,69.87,70.03,21700.0,60.6621,60.7923,60.6534,60.7923,21700.0
2013-12-26 13:00:00,70.0,70.1,69.93,70.09,37800.0,60.7663,60.8531,60.7055,60.8444,37800.0
2013-12-26 13:30:00,70.12,70.29,70.11,70.27,31500.0,60.8705,61.018,60.8618,61.0007,31500.0
2013-12-26 14:00:00,70.25,70.28,70.1,70.18,32100.0,60.9833,61.0094,60.8531,60.9225,32100.0
2013-12-26 14:30:00,70.18,70.27,70.13,70.25,35400.0,60.9225,61.0007,60.8791,60.9833,35400.0
2013-12-26 15:00:00,70.24,70.3,70.16,70.3,44700.0,60.9746,61.0267,60.9052,61.0267,44700.0
2013-12-26 15:30:00,70.3,70.32,70.04,70.1,118500.0,61.0267,61.0441,60.801,60.8531,118500.0
2013-12-27 09:30:00,70.14,70.53,70.06,70.12,77300.0,60.8878,61.2264,60.8184,60.8705,77300.0
2013-12-27 10:00:00,70.12,70.17,69.97,70.0,24800.0,60.8705,60.9139,60.7402,60.7663,24800.0
2013-12-27 10:30:00,70.06,70.06,69.78,69.81,21500.0,60.8184,60.8184,60.5753,60.6014,21500.0
2013-12-27 11:00:00,69.81,70.12,69.74,70.12,100600.0,60.6014,60.8705,60.5406,60.8705,100600.0
2013-12-27 11:30:00,70.15,70.22,69.98,70.2,42000.0,60.8965,60.9573,60.7489,60.9399,42000.0
2013-12-27 12:00:00,70.21,70.26,70.17,70.2,18400.0,60.9486,60.992,60.9139,60.9399,18400.0
2013-12-27 12:30:00,70.19,70.23,70.12,70.18,20600.0,60.9312,60.966,60.8705,60.9225,20600.0
2013-12-27 13:00:00,70.17,70.22,70.06,70.06,32200.0,60.9139,60.9573,60.8184,60.8184,32200.0
2013-12-27 13:30:00,70.07,70.08,70.0,70.07,19100.0,60.8271,60.8357,60.7663,60.8271,19100.0
2013-12-27 14:00:00,70.07,70.22,70.03,70.19,27800.0,60.8271,60.9573,60.7923,60.9312,27800.0
2013-12-27 14:30:00,70.19,70.22,70.1,70.11,24600.0,60.9312,60.9573,60.8531,60.8618,24600.0
2013-12-27 15:00:00,70.1,70.14,69.97,70.14,53300.0,60.8531,60.8878,60.7402,60.8878,53300.0
2013-12-27 15:30:00,70.15,70.22,70.03,70.06,143000.0,60.8965,60.9573,60.7923,60.8184,143000.0
2013-12-30 09:30:00,69.99,70.37,69.86,69.95,45100.0,60.7576,61.0875,60.6448,60.7229,45100.0
2013-12-30 10:00:00,69.99,70.17,69.93,69.95,70300.0,60.7576,60.9139,60.7055,60.7229,70300.0
2013-12-30 10:30:00,69.94,69.96,69.77,69.89,38400.0,60.7142,60.7316,60.5666,60.6708,38400.0
2013-12-30 11:00:00,69.92,70.06,69.87,70.01,34700.0,60.6968,60.8184,60.6534,60.775,34700.0
2013-12-30 11:30:00,69.98,70.01,69.71,69.74,511400.0,60.7489,60.775,60.5145,60.5406,511400.0
2013-12-30 12:00:00,69.75,69.81,69.51,69.51,59500.0,60.5493,60.6014,60.3409,60.3409,59500.0
2013-12-30 12:30:00,69.51,69.66,69.49,69.65,92800.0,60.3409,60.4711,60.3236,60.4625,92800.0
2013-12-30 13:00:00,69.64,69.68,69.5,69.66,41500.0,60.4538,60.4885,60.3322,60.4711,41500.0
2013-12-30 13:30:00,69.67,69.81,69.64,69.71,72900.0,60.4798,60.6014,60.4538,60.5145,72900.0
2013-12-30 14:00:00,69.71,69.76,69.68,69.7,49400.0,60.5145,60.558,60.4885,60.5059,49400.0
2013-12-30 14:30:00,69.7,69.75,69.67,69.7,62400.0,60.5059,60.5493,60.4798,60.5059,62400.0
2013-12-30 15:00:00,69.7,69.75,69.66,69.73,80800.0,60.5059,60.5493,60.4711,60.5319,80800.0
2013-12-30 15:30:00,69.73,69.78,69.64,69.75,178600.0,60.5319,60.5753,60.4538,60.5493,178600.0
2013-12-31 09:30:00,70.0,70.14,69.75,69.9,70400.0,60.7663,60.8878,60.5493,60.6795,70400.0
2013-12-31 10:00:00,69.91,70.2,69.9,70.18,63600.0,60.6882,60.9399,60.6795,60.9225,63600.0
2013-12-31 10:30:00,70.18,70.36,70.18,70.31,69300.0,60.9225,61.0788,60.9225,61.0354,69300.0
2013-12-31 11:00:00,70.31,70.44,70.28,70.34,54400.0,61.0354,61.1483,61.0094,61.0614,54400.0
2013-12-31 11:30:00,70.34,70.39,70.26,70.32,33900.0,61.0614,61.1048,60.992,61.0441,33900.0
2013-12-31 12:00:00,70.32,70.36,70.25,70.29,30900.0,61.0441,61.0788,60.9833,61.018,30900.0
2013-12-31 12:30:00,70.31,70.37,70.25,70.32,63900.0,61.0354,61.0875,60.9833,61.0441,63900.0
2013-12-31 13:00:00,70.32,70.33,70.25,70.28,24100.0,61.0441,61.0528,60.9833,61.0094,24100.0
2013-12-31 13:30:00,70.28,70.45,70.28,70.4,27400.0,61.0094,61.1569,61.0094,61.1135,27400.0
2013-12-31 14:00:00,70.39,70.41,70.21,70.21,35800.0,61.1048,61.1222,60.9486,60.9486,35800.0
2013-12-31 14:30:00,70.22,70.3,70.14,70.26,64800.0,60.9573,61.0267,60.8878,60.992,64800.0
2013-12-31 15:00:00,70.26,70.39,70.26,70.38,61400.0,60.992,61.1048,60.992,61.0962,61400.0
2013-12-31 15:30:00,70.38,70.58,70.27,70.38,247600.0,61.0962,61.2698,61.0007,61.0962,247600.0
2014-01-02 09:30:00,70.02,70.23,69.85,70.01,184000.0,60.7837,60.966,60.6361,60.775,184000.0
2014-01-02 10:00:00,69.98,70.01,69.27,69.42,85600.0,60.7489,60.775,60.1326,60.2628,85600.0
2014-01-02 10:30:00,69.43,69.58,69.39,69.57,55400.0,60.2715,60.4017,60.2368,60.393,55400.0
2014-01-02 11:00:00,69.6,69.64,69.46,69.55,148700.0,60.4191,60.4538,60.2975,60.3757,148700.0
2014-01-02 11:30:00,69.56,69.69,69.25,69.33,42800.0,60.3843,60.4972,60.1152,60.1847,42800.0
2014-01-02 12:00:00,69.31,69.64,69.26,69.58,77900.0,60.1673,60.4538,60.1239,60.4017,77900.0
2014-01-02 12:30:00,69.56,69.62,69.41,69.45,49900.0,60.3843,60.4364,60.2541,60.2888,49900.0
2014-01-02 13:00:00,69.47,69.56,69.35,69.38,30700.0,60.3062,60.3843,60.202,60.2281,30700.0
2014-01-02 13:30:00,69.38,69.4,69.17,69.24,40600.0,60.2281,60.2454,60.0458,60.1065,40600.0
2014-01-02 14:00:00,69.24,69.24,68.84,68.91,78100.0,60.1065,60.1065,59.7593,59.8201,78100.0
2014-01-02 14:30:00,68.89,69.21,68.89,68.99,59400.0,59.8027,60.0805,59.8027,59.8895,59400.0
2014-01-02 15:00:00,69.0,69.27,68.94,69.22,71500.0,59.8982,60.1326,59.8461,60.0892,71500.0
2014-01-02 15:30:00,69.22,69.36,69.11,69.25,173700.0,60.0892,60.2107,59.9937,60.1152,173700.0
2014-01-03 09:30:00,69.55,70.09,69.43,69.88,68200.0,60.3757,60.8444,60.2715,60.6621,68200.0
2014-01-03 10:00:00,69.95,70.02,69.79,69.97,49000.0,60.7229,60.7837,60.584,60.7402,49000.0
2014-01-03 10:30:00,69.98,70.03,69.88,69.92,55700.0,60.7489,60.7923,60.6621,60.6968,55700.0
2014-01-03 11:00:00,69.93,70.01,69.39,69.41,56300.0,60.7055,60.775,60.2368,60.2541,56300.0
2014-01-03 11:30:00,69.4,69.45,69.24,69.33,63000.0,60.2454,60.2888,60.1065,60.1847,63000.0
2014-01-03 12:00:00,69.33,69.42,69.32,69.39,39300.0,60.1847,60.2628,60.176,60.2368,39300.0
2014-01-03 12:30:00,69.39,69.4,69.29,69.3,51800.0,60.2368,60.2454,60.1499,60.1586,51800.0
2014-01-03 13:00:00,69.3,69.3,69.23,69.29,36200.0,60.1586,60.1586,60.0979,60.1499,36200.0
2014-01-03 13:30:00,69.28,69.29,69.2,69.26,44800.0,60.1413,60.1499,60.0718,60.1239,44800.0
2014-01-03 14:00:00,69.26,69.29,69.21,69.24,60700.0,60.1239,60.1499,60.0805,60.1065,60700.0
2014-01-03 14:30:00,69.26,69.61,69.21,69.56,62000.0,60.1239,60.4277,60.0805,60.3843,62000.0
2014-01-03 15:00:00,69.56,69.85,69.52,69.7,53100.0,60.3843,60.6361,60.3496,60.5059,53100.0
2014-01-03 15:30:00,69.7,69.73,69.36,69.39,174100.0,60.5059,60.5319,60.2107,60.2368,174100.0
2014-01-06 09:30:00,69.59,69.72,68.85,69.0,113900.0,60.4104,60.5232,59.768,59.8982,113900.0
2014-01-06 10:00:00,69.0,69.01,68.71,68.83,107600.0,59.8982,59.9069,59.6465,59.7506,107600.0
2014-01-06 10:30:00,68.83,69.05,68.81,68.92,55400.0,59.7506,59.9416,59.7333,59.8288,55400.0
2014-01-06 11:00:00,68.91,69.08,68.91,69.08,84100.0,59.8201,59.9676,59.8201,59.9676,84100.0
2014-01-06 11:30:00,69.09,69.16,68.84,68.91,170500.0,59.9763,60.0371,59.7593,59.8201,170500.0
2014-01-06 12:00:00,68.92,69.07,68.88,68.9,52700.0,59.8288,59.959,59.794,59.8114,52700.0
2014-01-06 12:30:00,68.89,68.95,68.81,68.95,30700.0,59.8027,59.8548,59.7333,59.8548,30700.0
2014-01-06 13:00:00,68.94,69.0,68.81,68.89,34200.0,59.8461,59.8982,59.7333,59.8027,34200.0
2014-01-06 13:30:00,68.86,69.11,68.8,69.06,40200.0,59.7767,59.9937,59.7246,59.9503,40200.0
2014-01-06 14:00:00,69.05,69.05,68.74,68.75,39500.0,59.9416,59.9416,59.6725,59.6812,39500.0
2014-01-06 14:30:00,68.76,68.86,68.7,68.75,45300.0,59.6899,59.7767,59.6378,59.6812,45300.0
2014-01-06 15:00:00,68.76,68.93,68.68,68.83,93700.0,59.6899,59.8374,59.6204,59.7506,93700.0
2014-01-06 15:30:00,68.83,68.83,68.54,68.59,192600.0,59.7506,59.7506,59.4989,59.5423,192600.0
2014-01-07 09:30:00,69.0,70.34,68.78,69.68,214200.0,59.8982,61.0614,59.7072,60.4885,214200.0
2014-01-07 10:00:00,69.68,69.83,69.47,69.49,84300.0,60.4885,60.6187,60.3062,60.3236,84300.0
2014-01-07 10:30:00,69.53,69.7,69.48,69.65,82700.0,60.3583,60.5059,60.3149,60.4625,82700.0
2014-01-07 11:00:00,69.66,70.16,69.63,69.95,136600.0,60.4711,60.9052,60.4451,60.7229,136600.0
2014-01-07 11:30:00,69.97,70.12,69.85,70.1,107800.0,60.7402,60.8705,60.6361,60.8531,107800.0
2014-01-07 12:00:00,70.11,70.2,70.08,70.19,47600.0,60.8618,60.9399,60.8357,60.9312,47600.0
2014-01-07 12:30:00,70.2,70.37,70.17,70.37,119100.0,60.9399,61.0875,60.9139,61.0875,119100.0
2014-01-07 13:00:00,70.38,70.43,70.26,70.27,94400.0,61.0962,61.1396,60.992,61.0007,94400.0
2014-01-07 13:30:00,70.28,70.3,70.2,70.24,91500.0,61.0094,61.0267,60.9399,60.9746,91500.0
2014-01-07 14:00:00,70.23,70.29,70.1,70.15,101500.0,60.966,61.018,60.8531,60.8965,101500.0
2014-01-07 14:30:00,70.16,70.22,69.67,69.79,103400.0,60.9052,60.9573,60.4798,60.584,103400.0
2014-01-07 15:00:00,69.79,70.02,69.79,70.0,103400.0,60.584,60.7837,60.584,60.7663,103400.0
2014-01-07 15:30:00,69.99,70.12,69.73,69.89,329600.0,60.7576,60.8705,60.5319,60.6708,329600.0
2014-01-08 09:30:00,74.81,78.4,74.61,76.1,1831500.0,64.9418,68.0582,64.7682,66.0616,1831500.0
2014-01-08 10:00:00,76.15,77.51,76.11,77.01,644500.0,66.105,67.2856,66.0703,66.8516,644500.0
2014-01-08 10:30:00,77.04,77.04,75.22,75.39,825800.0,66.8776,66.8776,65.2977,65.4453,825800.0
2014-01-08 11:00:00,75.38,75.77,75.11,75.36,462100.0,65.4366,65.7752,65.2022,65.4193,462100.0
2014-01-08 11:30:00,75.36,76.13,75.36,75.7,258100.0,65.4193,66.0877,65.4193,65.7144,258100.0
2014-01-08 12:00:00,75.7,75.91,75.6,75.72,161600.0,65.7144,65.8967,65.6276,65.7318,161600.0
2014-01-08 12:30:00,75.71,76.1,75.32,75.67,285300.0,65.7231,66.0616,65.3845,65.6884,285300.0
2014-01-08 13:00:00,75.64,75.73,75.07,75.31,193400.0,65.6623,65.7404,65.1675,65.3758,193400.0
2014-01-08 13:30:00,75.27,75.45,75.0,75.18,153300.0,65.3411,65.4974,65.1067,65.263,153300.0
2014-01-08 14:00:00,75.18,76.09,75.07,75.73,414600.0,65.263,66.053,65.1675,65.7404,414600.0
2014-01-08 14:30:00,75.73,76.8,75.61,76.63,939600.0,65.7404,66.6693,65.6363,66.5217,939600.0
2014-01-08 15:00:00,76.54,76.9,75.95,76.03,751700.0,66.4436,66.7561,65.9314,66.0009,751700.0
2014-01-08 15:30:00,76.04,76.85,76.01,76.61,766700.0,66.0096,66.7127,65.9835,66.5044,766700.0
2014-01-09 09:30:00,76.95,77.98,76.8,77.11,539700.0,66.7995,67.6936,66.6693,66.9384,539700.0
2014-01-09 10:00:00,77.14,77.44,77.08,77.15,366200.0,66.9645,67.2249,66.9124,66.9731,366200.0
2014-01-09 10:30:00,77.14,77.26,76.62,77.2,224600.0,66.9645,67.0686,66.513,67.0165,224600.0
2014-01-09 11:00:00,77.16,77.24,76.64,77.07,136900.0,66.9818,67.0513,66.5304,66.9037,136900.0
2014-01-09 11:30:00,77.07,77.61,77.04,77.54,83600.0,66.9037,67.3725,66.8776,67.3117,83600.0
2014-01-09 12:00:00,77.53,78.06,77.53,77.74,178600.0,67.303,67.7631,67.303,67.4853,178600.0
2014-01-09 12:30:00,77.75,77.85,77.59,77.62,80100.0,67.494,67.5808,67.3551,67.3811,80100.0
2014-01-09 13:00:00,77.64,77.73,77.36,77.39,88400.0,67.3985,67.4766,67.1554,67.1815,88400.0
2014-01-09 13:30:00,77.37,77.37,77.05,77.16,79400.0,67.1641,67.1641,66.8863,66.9818,79400.0
2014-01-09 14:00:00,77.18,77.34,76.97,77.34,76000.0,66.9992,67.1381,66.8169,67.1381,76000.0
2014-01-09 14:30:00,77.34,77.43,77.13,77.33,76200.0,67.1381,67.2162,66.9558,67.1294,76200.0
2014-01-09 15:00:00,77.33,77.56,77.28,77.46,178400.0,67.1294,67.3291,67.086,67.2422,178400.0
2014-01-09 15:30:00,77.46,77.52,77.31,77.38,316500.0,67.2422,67.2943,67.112,67.1728,316500.0
2014-01-10 09:30:00,77.6,78.07,77.14,77.15,106500.0,67.3638,67.7718,66.9645,66.9731,106500.0
2014-01-10 10:00:00,77.17,77.31,76.93,77.26,98600.0,66.9905,67.112,66.7822,67.0686,98600.0
2014-01-10 10:30:00,77.26,78.04,77.25,77.84,162400.0,67.0686,67.7457,67.0599,67.5721,162400.0
2014-01-10 11:00:00,77.86,78.04,77.76,77.98,110000.0,67.5895,67.7457,67.5027,67.6936,110000.0
2014-01-10 11:30:00,77.98,78.37,77.91,78.36,117700.0,67.6936,68.0322,67.6329,68.0235,117700.0
2014-01-10 12:00:00,78.33,78.58,78.26,78.42,183400.0,67.9975,68.2145,67.9367,68.0756,183400.0
2014-01-10 12:30:00,78.45,78.86,78.45,78.83,127900.0,68.1017,68.4576,68.1017,68.4315,127900.0
2014-01-10 13:00:00,78.82,79.08,78.59,78.95,216100.0,68.4228,68.6485,68.2232,68.5357,216100.0
2014-01-10 13:30:00,78.96,79.25,78.87,79.04,135900.0,68.5444,68.7961,68.4662,68.6138,135900.0
2014-01-10 14:00:00,79.05,79.54,78.73,79.48,319500.0,68.6225,69.0479,68.3447,68.9958,319500.0
2014-01-10 14:30:00,79.51,80.08,79.5,79.96,381500.0,69.0218,69.5166,69.0131,69.4125,381500.0
2014-01-10 15:00:00,79.96,80.05,79.71,79.93,394000.0,69.4125,69.4906,69.1954,69.3864,394000.0
2014-01-10 15:30:00,79.94,80.13,79.75,80.06,554300.0,69.3951,69.56,69.2302,69.4993,554300.0
2014-01-13 09:30:00,80.19,80.74,79.98,80.63,136400.0,69.6121,70.0896,69.4298,69.9941,136400.0
2014-01-13 10:00:00,80.64,81.44,80.57,81.31,170600.0,70.0028,70.6972,69.942,70.5844,170600.0
2014-01-13 10:30:00,81.34,81.51,80.8,80.83,117500.0,70.6104,70.758,70.1417,70.1677,117500.0
2014-01-13 11:00:00,80.84,80.94,80.59,80.87,86100.0,70.1764,70.2632,69.9594,70.2024,86100.0
2014-01-13 11:30:00,80.87,80.98,80.31,80.35,78800.0,70.2024,70.2979,69.7163,69.751,78800.0
2014-01-13 12:00:00,80.34,80.49,80.08,80.16,71100.0,69.7423,69.8726,69.5166,69.5861,71100.0
2014-01-13 12:30:00,80.16,80.37,80.15,80.23,55800.0,69.5861,69.7684,69.5774,69.6469,55800.0
2014-01-13 13:00:00,80.2,80.4,80.07,80.1,94800.0,69.6208,69.7944,69.508,69.534,94800.0
2014-01-13 13:30:00,80.1,80.11,79.8,80.05,117000.0,69.534,69.5427,69.2736,69.4906,117000.0
2014-01-13 14:00:00,80.05,80.06,79.87,80.0,64900.0,69.4906,69.4993,69.3343,69.4472,64900.0
2014-01-13 14:30:00,79.99,80.14,79.99,80.06,162900.0,69.4385,69.5687,69.4385,69.4993,162900.0
2014-01-13 15:00:00,80.07,80.1,79.89,80.01,211900.0,69.508,69.534,69.3517,69.4559,211900.0
2014-01-13 15:30:00,80.01,80.12,79.83,80.05,411300.0,69.4559,69.5514,69.2996,69.4906,411300.0
2014-01-14 09:30:00,80.45,80.62,80.0,80.13,101900.0,69.8378,69.9854,69.4472,69.56,101900.0
2014-01-14 10:00:00,80.23,80.34,80.09,80.31,115600.0,69.6469,69.7423,69.5253,69.7163,115600.0
2014-01-14 10:30:00,80.32,80.42,80.19,80.42,74500.0,69.725,69.8118,69.6121,69.8118,74500.0
2014-01-14 11:00:00,80.42,81.11,80.38,81.03,112800.0,69.8118,70.4108,69.7771,70.3413,112800.0
2014-01-14 11:30:00,81.05,81.21,80.89,81.07,81200.0,70.3587,70.4976,70.2198,70.376,81200.0
2014-01-14 12:00:00,81.08,81.26,80.79,81.26,56700.0,70.3847,70.541,70.133,70.541,56700.0
2014-01-14 12:30:00,81.26,81.56,81.2,81.37,85300.0,70.541,70.8014,70.4889,70.6365,85300.0
2014-01-14 13:00:00,81.35,81.48,81.26,81.37,106400.0,70.6191,70.732,70.541,70.6365,106400.0
2014-01-14 13:30:00,81.37,81.45,81.16,81.24,54400.0,70.6365,70.7059,70.4542,70.5236,54400.0
2014-01-14 14:00:00,81.23,81.28,81.07,81.16,58000.0,70.5149,70.5583,70.376,70.4542,58000.0
2014-01-14 14:30:00,81.17,81.29,81.0,81.01,107900.0,70.4629,70.567,70.3153,70.324,107900.0
2014-01-14 15:00:00,81.0,81.12,80.89,81.1,99300.0,70.3153,70.4195,70.2198,70.4021,99300.0
2014-01-14 15:30:00,81.12,81.14,80.81,80.89,259900.0,70.4195,70.4368,70.1503,70.2198,259900.0
2014-01-15 09:30:00,80.99,81.12,80.1,80.51,79400.0,70.3066,70.4195,69.534,69.8899,79400.0
2014-01-15 10:00:00,80.48,81.04,80.48,80.77,69000.0,69.8639,70.35,69.8639,70.1156,69000.0
2014-01-15 10:30:00,80.8,81.12,80.69,81.1,84500.0,70.1417,70.4195,70.0462,70.4021,84500.0
2014-01-15 11:00:00,81.1,81.25,80.97,81.09,56500.0,70.4021,70.5323,70.2892,70.3934,56500.0
2014-01-15 11:30:00,81.08,81.2,80.97,81.03,56100.0,70.3847,70.4889,70.2892,70.3413,56100.0
2014-01-15 12:00:00,81.01,81.12,80.97,81.03,30300.0,70.324,70.4195,70.2892,70.3413,30300.0
2014-01-15 12:30:00,81.03,81.11,80.87,80.87,61300.0,70.3413,70.4108,70.2024,70.2024,61300.0
2014-01-15 13:00:00,80.89,80.89,80.55,80.56,22200.0,70.2198,70.2198,69.9246,69.9333,22200.0
2014-01-15 13:30:00,80.56,80.67,80.47,80.54,37100.0,69.9333,70.0288,69.8552,69.916,37100.0
2014-01-15 14:00:00,80.52,80.73,80.45,80.73,82800.0,69.8986,70.0809,69.8378,70.0809,82800.0
2014-01-15 14:30:00,80.75,80.99,80.71,80.93,29700.0,70.0983,70.3066,70.0635,70.2545,29700.0
2014-01-15 15:00:00,80.93,81.01,80.63,80.68,89200.0,70.2545,70.324,69.9941,70.0375,89200.0
2014-01-15 15:30:00,80.68,80.79,80.59,80.77,126700.0,70.0375,70.133,69.9594,70.1156,126700.0
2014-01-16 09:30:00,80.61,80.94,80.18,80.92,65900.0,69.9767,70.2632,69.6034,70.2458,65900.0
2014-01-16 10:00:00,80.98,81.05,80.64,80.65,44000.0,70.2979,70.3587,70.0028,70.0114,44000.0
2014-01-16 10:30:00,80.68,80.73,80.29,80.42,48800.0,70.0375,70.0809,69.6989,69.8118,48800.0
2014-01-16 11:00:00,80.37,80.61,80.29,80.38,43700.0,69.7684,69.9767,69.6989,69.7771,43700.0
2014-01-16 11:30:00,80.38,80.71,80.38,80.65,24200.0,69.7771,70.0635,69.7771,70.0114,24200.0
2014-01-16 12:00:00,80.66,80.74,80.56,80.71,17800.0,70.0201,70.0896,69.9333,70.0635,17800.0
2014-01-16 12:30:00,80.75,80.75,80.64,80.74,22800.0,70.0983,70.0983,70.0028,70.0896,22800.0
2014-01-16 13:00:00,80.73,80.77,80.65,80.66,34900.0,70.0809,70.1156,70.0114,70.0201,34900.0
2014-01-16 13:30:00,80.65,80.65,80.37,80.43,30400.0,70.0114,70.0114,69.7684,69.8205,30400.0
2014-01-16 14:00:00,80.44,80.56,80.29,80.37,46500.0,69.8292,69.9333,69.6989,69.7684,46500.0
2014-01-16 14:30:00,80.37,80.6,80.32,80.33,44700.0,69.7684,69.968,69.725,69.7337,44700.0
2014-01-16 15:00:00,80.32,80.58,80.26,80.55,67000.0,69.725,69.9507,69.6729,69.9246,67000.0
2014-01-16 15:30:00,80.53,80.62,80.4,80.45,182200.0,69.9073,69.9854,69.7944,69.8378,182200.0
2014-01-17 09:30:00,80.48,80.64,79.76,79.98,219500.0,69.8639,70.0028,69.2388,69.4298,219500.0
2014-01-17 10:00:00,79.98,80.06,79.54,79.54,306500.0,69.4298,69.4993,69.0479,69.0479,306500.0
2014-01-17 10:30:00,79.53,79.67,79.51,79.58,77400.0,69.0392,69.1607,69.0218,69.0826,77400.0
2014-01-17 11:00:00,79.58,79.71,79.36,79.36,84600.0,69.0826,69.1954,68.8916,68.8916,84600.0
2014-01-17 11:30:00,79.36,79.62,79.32,79.62,56400.0,68.8916,69.1173,68.8569,69.1173,56400.0
2014-01-17 12:00:00,79.65,79.67,79.47,79.5,70900.0,69.1434,69.1607,68.9871,69.0131,70900.0
2014-01-17 12:30:00,79.51,79.61,79.49,79.61,52400.0,69.0218,69.1086,69.0045,69.1086,52400.0
2014-01-17 13:00:00,79.61,79.66,79.43,79.54,61300.0,69.1086,69.152,68.9524,69.0479,61300.0
2014-01-17 13:30:00,79.55,79.55,79.47,79.51,31800.0,69.0566,69.0566,68.9871,69.0218,31800.0
2014-01-17 14:00:00,79.51,79.52,79.38,79.47,69800.0,69.0218,69.0305,68.909,68.9871,69800.0
2014-01-17 14:30:00,79.48,79.58,79.46,79.48,104700.0,68.9958,69.0826,68.9784,68.9958,104700.0
2014-01-17 15:00:00,79.49,79.55,79.44,79.51,56100.0,69.0045,69.0566,68.9611,69.0218,56100.0
2014-01-17 15:30:00,79.51,79.53,79.35,79.52,215200.0,69.0218,69.0392,68.8829,69.0305,215200.0
2014-01-21 09:30:00,80.96,81.01,80.27,80.3,168000.0,70.2806,70.324,69.6816,69.7076,168000.0
2014-01-21 10:00:00,80.28,80.31,80.01,80.06,93900.0,69.6903,69.7163,69.4559,69.4993,93900.0
2014-01-21 10:30:00,80.06,80.07,79.83,79.96,100900.0,69.4993,69.508,69.2996,69.4125,100900.0
2014-01-21 11:00:00,79.96,79.96,79.61,79.76,136800.0,69.4125,69.4125,69.1086,69.2388,136800.0
2014-01-21 11:30:00,79.75,80.01,79.73,79.98,108700.0,69.2302,69.4559,69.2128,69.4298,108700.0
2014-01-21 12:00:00,79.98,80.0,79.76,79.85,68500.0,69.4298,69.4472,69.2388,69.317,68500.0
2014-01-21 12:30:00,79.85,79.88,79.68,79.69,34900.0,69.317,69.343,69.1694,69.1781,34900.0
2014-01-21 13:00:00,79.69,79.72,79.56,79.6,57200.0,69.1781,69.2041,69.0652,69.1,57200.0
2014-01-21 13:30:00,79.6,79.8,79.6,79.65,49700.0,69.1,69.2736,69.1,69.1434,49700.0
2014-01-21 14:00:00,79.64,79.69,79.48,79.48,69400.0,69.1347,69.1781,68.9958,68.9958,69400.0
2014-01-21 14:30:00,79.49,79.5,79.32,79.39,76900.0,69.0045,69.0131,68.8569,68.9177,76900.0
2014-01-21 15:00:00,79.38,79.47,79.36,79.38,87300.0,68.909,68.9871,68.8916,68.909,87300.0
2014-01-21 15:30:00,79.39,79.53,79.36,79.36,273400.0,68.9177,69.0392,68.8916,68.8916,273400.0
2014-01-22 09:30:00,79.81,80.0,79.21,79.25,103600.0,69.2823,69.4472,68.7614,68.7961,103600.0
2014-01-22 10:00:00,79.27,79.31,78.75,79.18,226600.0,68.8135,68.8482,68.3621,68.7354,226600.0
2014-01-22 10:30:00,79.19,79.27,78.98,79.03,79700.0,68.744,68.8135,68.5617,68.6051,79700.0
2014-01-22 11:00:00,79.02,79.03,78.7,78.85,113500.0,68.5965,68.6051,68.3187,68.4489,113500.0
2014-01-22 11:30:00,78.88,79.05,78.77,78.96,117500.0,68.4749,68.6225,68.3794,68.5444,117500.0
2014-01-22 12:00:00,78.97,79.01,78.91,78.91,65100.0,68.5531,68.5878,68.501,68.501,65100.0
2014-01-22 12:30:00,78.92,78.99,78.64,78.67,80100.0,68.5097,68.5704,68.2666,68.2926,80100.0
2014-01-22 13:00:00,78.67,78.74,78.54,78.6,128300.0,68.2926,68.3534,68.1798,68.2319,128300.0
2014-01-22 13:30:00,78.62,78.62,78.42,78.56,88800.0,68.2492,68.2492,68.0756,68.1971,88800.0
2014-01-22 14:00:00,78.56,78.56,78.43,78.44,100700.0,68.1971,68.1971,68.0843,68.093,100700.0
2014-01-22 14:30:00,78.45,78.49,78.16,78.17,137400.0,68.1017,68.1364,67.8499,67.8586,137400.0
2014-01-22 15:00:00,78.17,78.33,78.17,78.29,166200.0,67.8586,67.9975,67.8586,67.9628,166200.0
2014-01-22 15:30:00,78.29,78.32,78.06,78.14,414600.0,67.9628,67.9888,67.7631,67.8325,414600.0
2014-01-23 09:30:00,78.01,78.48,77.61,77.84,374500.0,67.7197,68.1277,67.3725,67.5721,374500.0
2014-01-23 10:00:00,77.86,77.97,77.76,77.83,307900.0,67.5895,67.685,67.5027,67.5634,307900.0
2014-01-23 10:30:00,77.83,77.89,77.7,77.76,125700.0,67.5634,67.6155,67.4506,67.5027,125700.0
2014-01-23 11:00:00,77.74,77.94,77.68,77.91,82900.0,67.4853,67.6589,67.4332,67.6329,82900.0
2014-01-23 11:30:00,77.94,77.97,77.8,77.91,41300.0,67.6589,67.685,67.5374,67.6329,41300.0
2014-01-23 12:00:00,77.91,77.98,77.78,77.81,40600.0,67.6329,67.6936,67.52,67.5461,40600.0
2014-01-23 12:30:00,77.79,77.88,77.67,77.79,41600.0,67.5287,67.6068,67.4245,67.5287,41600.0
2014-01-23 13:00:00,77.78,77.82,77.65,77.68,58800.0,67.52,67.5548,67.4072,67.4332,58800.0
2014-01-23 13:30:00,77.64,77.73,77.4,77.4,56700.0,67.3985,67.4766,67.1902,67.1902,56700.0
2014-01-23 14:00:00,77.42,77.53,77.36,77.42,81200.0,67.2075,67.303,67.1554,67.2075,81200.0
2014-01-23 14:30:00,77.43,77.45,77.22,77.26,110800.0,67.2162,67.2336,67.0339,67.0686,110800.0
2014-01-23 15:00:00,77.26,77.32,77.21,77.26,147200.0,67.0686,67.1207,67.0252,67.0686,147200.0
2014-01-23 15:30:00,77.29,77.42,77.18,77.23,337900.0,67.0947,67.2075,66.9992,67.0426,337900.0
2014-01-24 09:30:00,76.7,76.85,76.31,76.73,176100.0,66.5825,66.7127,66.2439,66.6085,176100.0
2014-01-24 10:00:00,76.77,77.02,76.69,76.77,125100.0,66.6433,66.8603,66.5738,66.6433,125100.0
2014-01-24 10:30:00,76.84,76.84,76.42,76.55,177100.0,66.704,66.704,66.3394,66.4523,177100.0
2014-01-24 11:00:00,76.52,76.67,76.22,76.28,86700.0,66.4262,66.5565,66.1658,66.2179,86700.0
2014-01-24 11:30:00,76.28,76.49,76.18,76.49,137500.0,66.2179,66.4002,66.1311,66.4002,137500.0
2014-01-24 12:00:00,76.49,76.53,76.24,76.25,166900.0,66.4002,66.4349,66.1832,66.1919,166900.0
2014-01-24 12:30:00,76.26,76.35,76.22,76.31,105800.0,66.2005,66.2787,66.1658,66.2439,105800.0
2014-01-24 13:00:00,76.3,76.4,76.25,76.35,65500.0,66.2353,66.3221,66.1919,66.2787,65500.0
2014-01-24 13:30:00,76.35,76.39,76.25,76.33,80500.0,66.2787,66.3134,66.1919,66.2613,80500.0
2014-01-24 14:00:00,76.34,76.34,76.02,76.07,104300.0,66.27,66.27,65.9922,66.0356,104300.0
2014-01-24 14:30:00,76.1,76.26,76.02,76.25,156900.0,66.0616,66.2005,65.9922,66.1919,156900.0
2014-01-24 15:00:00,76.25,76.26,75.96,76.03,194200.0,66.1919,66.2005,65.9401,66.0009,194200.0
2014-01-24 15:30:00,76.03,76.09,75.79,75.8,254100.0,66.0009,66.053,65.7925,65.8012,254100.0
2014-01-27 09:30:00,76.01,76.84,76.0,76.52,216000.0,65.9835,66.704,65.9748,66.4262,216000.0
2014-01-27 10:00:00,76.48,76.55,75.8,75.91,114200.0,66.3915,66.4523,65.8012,65.8967,114200.0
2014-01-27 10:30:00,75.94,76.28,75.86,76.08,85300.0,65.9227,66.2179,65.8533,66.0443,85300.0
2014-01-27 11:00:00,76.11,76.21,76.0,76.01,59300.0,66.0703,66.1571,65.9748,65.9835,59300.0
2014-01-27 11:30:00,75.98,76.07,75.81,75.87,43000.0,65.9575,66.0356,65.8099,65.862,43000.0
2014-01-27 12:00:00,75.86,75.86,75.55,75.6,54400.0,65.8533,65.8533,65.5842,65.6276,54400.0
2014-01-27 12:30:00,75.59,75.78,75.46,75.52,130200.0,65.6189,65.7839,65.5061,65.5581,130200.0
2014-01-27 13:00:00,75.54,75.65,75.45,75.52,79800.0,65.5755,65.671,65.4974,65.5581,79800.0
2014-01-27 13:30:00,75.56,75.88,75.44,75.63,150200.0,65.5929,65.8707,65.4887,65.6536,150200.0
2014-01-27 14:00:00,75.65,76.0,75.63,75.94,118900.0,65.671,65.9748,65.6536,65.9227,118900.0
2014-01-27 14:30:00,75.94,76.45,75.81,76.4,74000.0,65.9227,66.3655,65.8099,66.3221,74000.0
2014-01-27 15:00:00,76.4,76.4,76.05,76.09,56900.0,66.3221,66.3221,66.0182,66.053,56900.0
2014-01-27 15:30:00,76.07,76.17,75.76,75.77,292300.0,66.0356,66.1224,65.7665,65.7752,292300.0
2014-01-28 09:30:00,75.81,77.37,75.81,77.37,197300.0,65.8099,67.1641,65.8099,67.1641,197300.0
2014-01-28 10:00:00,77.37,77.41,76.96,77.21,211900.0,67.1641,67.1988,66.8082,67.0252,211900.0
2014-01-28 10:30:00,77.24,77.83,77.08,77.74,123900.0,67.0513,67.5634,66.9124,67.4853,123900.0
2014-01-28 11:00:00,77.67,77.9,77.24,77.29,104300.0,67.4245,67.6242,67.0513,67.0947,104300.0
2014-01-28 11:30:00,77.26,77.57,77.2,77.5,148700.0,67.0686,67.3377,67.0165,67.277,148700.0
2014-01-28 12:00:00,77.55,77.95,77.47,77.93,165900.0,67.3204,67.6676,67.2509,67.6502,165900.0
2014-01-28 12:30:00,77.9,78.06,77.75,77.85,108400.0,67.6242,67.7631,67.494,67.5808,108400.0
2014-01-28 13:00:00,77.85,78.14,77.63,78.11,81900.0,67.5808,67.8325,67.3898,67.8065,81900.0
2014-01-28 13:30:00,78.1,78.24,77.93,77.94,65400.0,67.7978,67.9194,67.6502,67.6589,65400.0
2014-01-28 14:00:00,77.94,78.06,77.78,77.92,78900.0,67.6589,67.7631,67.52,67.6416,78900.0
2014-01-28 14:30:00,77.93,78.32,77.75,78.21,140300.0,67.6502,67.9888,67.494,67.8933,140300.0
2014-01-28 15:00:00,78.21,78.22,78.01,78.15,93200.0,67.8933,67.902,67.7197,67.8412,93200.0
2014-01-28 15:30:00,78.16,78.35,78.09,78.22,443900.0,67.8499,68.0148,67.7891,67.902,443900.0
2014-01-29 09:30:00,77.45,78.22,76.7,77.66,214900.0,67.2336,67.902,66.5825,67.4159,214900.0
2014-01-29 10:00:00,77.61,77.99,77.43,77.73,136700.0,67.3725,67.7023,67.2162,67.4766,136700.0
2014-01-29 10:30:00,77.74,77.89,77.47,77.73,72500.0,67.4853,67.6155,67.2509,67.4766,72500.0
2014-01-29 11:00:00,77.74,77.91,77.54,77.86,78500.0,67.4853,67.6329,67.3117,67.5895,78500.0
2014-01-29 11:30:00,77.86,77.9,77.62,77.75,60400.0,67.5895,67.6242,67.3811,67.494,60400.0
2014-01-29 12:00:00,77.77,77.84,77.67,77.7,54700.0,67.5114,67.5721,67.4245,67.4506,54700.0
2014-01-29 12:30:00,77.7,78.18,77.63,77.98,143100.0,67.4506,67.8673,67.3898,67.6936,143100.0
2014-01-29 13:00:00,77.96,77.96,77.66,77.86,118400.0,67.6763,67.6763,67.4159,67.5895,118400.0
2014-01-29 13:30:00,77.85,78.21,77.82,77.91,134800.0,67.5808,67.8933,67.5548,67.6329,134800.0
2014-01-29 14:00:00,77.86,78.15,77.68,78.07,156100.0,67.5895,67.8412,67.4332,67.7718,156100.0
2014-01-29 14:30:00,78.05,78.32,77.51,77.55,88700.0,67.7544,67.9888,67.2856,67.3204,88700.0
2014-01-29 15:00:00,77.52,77.71,77.49,77.59,91600.0,67.2943,67.4593,67.2683,67.3551,91600.0
2014-01-29 15:30:00,77.56,77.87,77.39,77.82,319600.0,67.3291,67.5982,67.1815,67.5548,319600.0
2014-01-30 09:30:00,78.19,78.39,77.66,77.76,97400.0,67.8759,68.0496,67.4159,67.5027,97400.0
2014-01-30 10:00:00,77.76,78.1,77.5,77.56,88700.0,67.5027,67.7978,67.277,67.3291,88700.0
2014-01-30 10:30:00,77.56,77.57,77.02,77.07,61500.0,67.3291,67.3377,66.8603,66.9037,61500.0
2014-01-30 11:00:00,77.07,77.22,77.0,77.04,63000.0,66.9037,67.0339,66.8429,66.8776,63000.0
2014-01-30 11:30:00,77.04,77.69,77.03,77.47,60900.0,66.8776,67.4419,66.869,67.2509,60900.0
2014-01-30 12:00:00,77.45,77.67,77.3,77.42,99900.0,67.2336,67.4245,67.1033,67.2075,99900.0
2014-01-30 12:30:00,77.4,77.77,77.29,77.72,46300.0,67.1902,67.5114,67.0947,67.4679,46300.0
2014-01-30 13:00:00,77.72,77.8,77.6,77.69,44600.0,67.4679,67.5374,67.3638,67.4419,44600.0
2014-01-30 13:30:00,77.67,77.7,77.58,77.61,103500.0,67.4245,67.4506,67.3464,67.3725,103500.0
2014-01-30 14:00:00,77.57,77.6,77.37,77.53,90000.0,67.3377,67.3638,67.1641,67.303,90000.0
2014-01-30 14:30:00,77.55,77.68,77.53,77.63,104900.0,67.3204,67.4332,67.303,67.3898,104900.0
2014-01-30 15:00:00,77.64,77.72,77.53,77.54,90900.0,67.3985,67.4679,67.303,67.3117,90900.0
2014-01-30 15:30:00,77.56,77.67,77.43,77.6,332200.0,67.3291,67.4245,67.2162,67.3638,332200.0
2014-01-31 09:30:00,76.04,76.52,75.33,75.98,253700.0,66.0096,66.4262,65.3932,65.9575,253700.0
2014-01-31 10:00:00,75.96,76.13,75.85,76.04,91900.0,65.9401,66.0877,65.8446,66.0096,91900.0
2014-01-31 10:30:00,76.04,76.23,75.93,76.04,153800.0,66.0096,66.1745,65.9141,66.0096,153800.0
2014-01-31 11:00:00,76.05,76.4,76.0,76.4,80800.0,66.0182,66.3221,65.9748,66.3221,80800.0
2014-01-31 11:30:00,76.42,76.43,76.17,76.38,53300.0,66.3394,66.3481,66.1224,66.3047,53300.0
2014-01-31 12:00:00,76.4,76.57,76.37,76.52,48100.0,66.3221,66.4696,66.296,66.4262,48100.0
2014-01-31 12:30:00,76.53,76.61,76.44,76.56,42800.0,66.4349,66.5044,66.3568,66.461,42800.0
2014-01-31 13:00:00,76.54,76.56,76.44,76.49,39900.0,66.4436,66.461,66.3568,66.4002,39900.0
2014-01-31 13:30:00,76.52,76.71,76.5,76.71,41700.0,66.4262,66.5912,66.4089,66.5912,41700.0
2014-01-31 14:00:00,76.71,77.07,76.68,77.01,99700.0,66.5912,66.9037,66.5651,66.8516,99700.0
2014-01-31 14:30:00,77.04,77.08,76.91,76.98,66900.0,66.8776,66.9124,66.7648,66.8256,66900.0
2014-01-31 15:00:00,76.97,76.98,76.67,76.89,70100.0,66.8169,66.8256,66.5565,66.7474,70100.0
2014-01-31 15:30:00,76.89,77.01,76.64,76.67,259100.0,66.7474,66.8516,66.5304,66.5565,259100.0
2014-02-03 09:30:00,76.3,76.86,75.89,76.18,158000.0,66.2353,66.7214,65.8793,66.1311,158000.0
2014-02-03 10:00:00,76.14,76.34,75.77,76.0,135700.0,66.0964,66.27,65.7752,65.9748,135700.0
2014-02-03 10:30:00,76.05,76.86,76.01,76.84,92400.0,66.0182,66.7214,65.9835,66.704,92400.0
2014-02-03 11:00:00,76.84,76.97,76.05,76.05,81600.0,66.704,66.8169,66.0182,66.0182,81600.0
2014-02-03 11:30:00,76.03,76.47,76.02,76.31,91100.0,66.0009,66.3828,65.9922,66.2439,91100.0
2014-02-03 12:00:00,76.32,76.32,75.78,75.9,49200.0,66.2526,66.2526,65.7839,65.888,49200.0
2014-02-03 12:30:00,75.95,76.05,75.84,75.91,37300.0,65.9314,66.0182,65.8359,65.8967,37300.0
2014-02-03 13:00:00,75.92,75.98,75.51,75.55,77200.0,65.9054,65.9575,65.5495,65.5842,77200.0
2014-02-03 13:30:00,75.55,75.7,75.5,75.52,79600.0,65.5842,65.7144,65.5408,65.5581,79600.0
2014-02-03 14:00:00,75.53,75.66,75.47,75.64,83600.0,65.5668,65.6797,65.5147,65.6623,83600.0
2014-02-03 14:30:00,75.64,75.75,75.58,75.67,96300.0,65.6623,65.7578,65.6102,65.6884,96300.0
2014-02-03 15:00:00,75.65,75.89,75.63,75.72,112500.0,65.671,65.8793,65.6536,65.7318,112500.0
2014-02-03 15:30:00,75.73,75.81,75.41,75.57,266300.0,65.7404,65.8099,65.4627,65.6016,266300.0
2014-02-04 09:30:00,75.69,76.77,75.56,76.67,110500.0,65.7057,66.6433,65.5929,66.5565,110500.0
2014-02-04 10:00:00,76.7,76.83,76.46,76.67,112500.0,66.5825,66.6953,66.3742,66.5565,112500.0
2014-02-04 10:30:00,76.68,76.75,76.32,76.38,57800.0,66.5651,66.6259,66.2526,66.3047,57800.0
2014-02-04 11:00:00,76.4,76.54,76.2,76.31,60900.0,66.3221,66.4436,66.1484,66.2439,60900.0
2014-02-04 11:30:00,76.31,76.52,76.26,76.52,67700.0,66.2439,66.4262,66.2005,66.4262,67700.0
2014-02-04 12:00:00,76.53,76.67,76.43,76.61,58500.0,66.4349,66.5565,66.3481,66.5044,58500.0
2014-02-04 12:30:00,76.59,76.69,76.51,76.61,39900.0,66.487,66.5738,66.4176,66.5044,39900.0
2014-02-04 13:00:00,76.62,76.74,76.55,76.64,44600.0,66.513,66.6172,66.4523,66.5304,44600.0
2014-02-04 13:30:00,76.64,76.73,76.43,76.43,46800.0,66.5304,66.6085,66.3481,66.3481,46800.0
2014-02-04 14:00:00,76.43,76.44,76.2,76.36,76300.0,66.3481,66.3568,66.1484,66.2873,76300.0
2014-02-04 14:30:00,76.33,76.46,76.21,76.43,64700.0,66.2613,66.3742,66.1571,66.3481,64700.0
2014-02-04 15:00:00,76.42,76.65,76.17,76.22,70400.0,66.3394,66.5391,66.1224,66.1658,70400.0
2014-02-04 15:30:00,76.21,76.58,76.15,76.48,209500.0,66.1571,66.4783,66.105,66.3915,209500.0
2014-02-05 09:30:00,75.94,75.95,74.97,75.25,106900.0,65.9227,65.9314,65.0807,65.3238,106900.0
2014-02-05 10:00:00,75.23,75.65,74.69,75.0,172000.0,65.3064,65.671,64.8376,65.1067,172000.0
2014-02-05 10:30:00,75.0,75.56,74.92,75.4,102100.0,65.1067,65.5929,65.0373,65.454,102100.0
2014-02-05 11:00:00,75.45,75.57,75.25,75.56,84600.0,65.4974,65.6016,65.3238,65.5929,84600.0
2014-02-05 11:30:00,75.58,75.79,75.48,75.77,74000.0,65.6102,65.7925,65.5234,65.7752,74000.0
2014-02-05 12:00:00,75.76,75.92,75.71,75.79,73400.0,65.7665,65.9054,65.7231,65.7925,73400.0
2014-02-05 12:30:00,75.8,75.84,75.51,75.52,71900.0,65.8012,65.8359,65.5495,65.5581,71900.0
2014-02-05 13:00:00,75.52,75.96,75.52,75.76,50600.0,65.5581,65.9401,65.5581,65.7665,50600.0
2014-02-05 13:30:00,75.72,75.91,75.72,75.8,62200.0,65.7318,65.8967,65.7318,65.8012,62200.0
2014-02-05 14:00:00,75.81,75.87,75.55,75.61,56500.0,65.8099,65.862,65.5842,65.6363,56500.0
2014-02-05 14:30:00,75.64,75.7,75.53,75.54,55200.0,65.6623,65.7144,65.5668,65.5755,55200.0
2014-02-05 15:00:00,75.53,75.8,75.5,75.8,95100.0,65.5668,65.8012,65.5408,65.8012,95100.0
2014-02-05 15:30:00,75.8,75.8,75.43,75.48,246900.0,65.8012,65.8012,65.48,65.5234,246900.0
2014-02-06 09:30:00,75.73,76.58,75.61,76.56,129900.0,65.7404,66.4783,65.6363,66.461,129900.0
2014-02-06 10:00:00,76.56,76.83,76.46,76.77,104900.0,66.461,66.6953,66.3742,66.6433,104900.0
2014-02-06 10:30:00,76.77,76.95,76.76,76.82,79100.0,66.6433,66.7995,66.6346,66.6867,79100.0
2014-02-06 11:00:00,76.83,76.96,76.8,76.81,23400.0,66.6953,66.8082,66.6693,66.678,23400.0
2014-02-06 11:30:00,76.84,76.97,76.8,76.83,35600.0,66.704,66.8169,66.6693,66.6953,35600.0
2014-02-06 12:00:00,76.82,76.98,76.82,76.89,40600.0,66.6867,66.8256,66.6867,66.7474,40600.0
2014-02-06 12:30:00,76.9,77.05,76.87,76.92,37400.0,66.7561,66.8863,66.7301,66.7735,37400.0
2014-02-06 13:00:00,76.91,76.99,76.75,76.84,34700.0,66.7648,66.8342,66.6259,66.704,34700.0
2014-02-06 13:30:00,76.84,77.16,76.84,77.15,67600.0,66.704,66.9818,66.704,66.9731,67600.0
2014-02-06 14:00:00,77.15,77.6,77.13,77.46,96800.0,66.9731,67.3638,66.9558,67.2422,96800.0
2014-02-06 14:30:00,77.47,77.51,77.23,77.43,67300.0,67.2509,67.2856,67.0426,67.2162,67300.0
2014-02-06 15:00:00,77.43,77.55,77.33,77.49,96100.0,67.2162,67.3204,67.1294,67.2683,96100.0
2014-02-06 15:30:00,77.49,77.69,77.47,77.58,206500.0,67.2683,67.4419,67.2509,67.3464,206500.0
2014-02-07 09:30:00,77.98,78.04,77.3,77.48,86300.0,67.6936,67.7457,67.1033,67.2596,86300.0
2014-02-07 10:00:00,77.47,77.65,76.78,76.83,61400.0,67.2509,67.4072,66.6519,66.6953,61400.0
2014-02-07 10:30:00,76.85,77.14,76.74,76.95,132700.0,66.7127,66.9645,66.6172,66.7995,132700.0
2014-02-07 11:00:00,76.96,77.51,76.9,77.36,110700.0,66.8082,67.2856,66.7561,67.1554,110700.0
2014-02-07 11:30:00,77.37,77.55,77.24,77.5,75300.0,67.1641,67.3204,67.0513,67.277,75300.0
2014-02-07 12:00:00,77.49,77.52,77.34,77.49,69100.0,67.2683,67.2943,67.1381,67.2683,69100.0
2014-02-07 12:30:00,77.51,77.54,77.38,77.5,36100.0,67.2856,67.3117,67.1728,67.277,36100.0
2014-02-07 13:00:00,77.49,77.57,77.41,77.44,44100.0,67.2683,67.3377,67.1988,67.2249,44100.0
2014-02-07 13:30:00,77.42,77.76,77.42,77.65,42800.0,67.2075,67.5027,67.2075,67.4072,42800.0
2014-02-07 14:00:00,77.62,77.63,77.33,77.37,89000.0,67.3811,67.3898,67.1294,67.1641,89000.0
2014-02-07 14:30:00,77.38,77.4,76.94,77.1,111200.0,67.1728,67.1902,66.7908,66.9297,111200.0
2014-02-07 15:00:00,77.1,77.35,77.06,77.33,55100.0,66.9297,67.1468,66.895,67.1294,55100.0
2014-02-07 15:30:00,77.34,77.53,77.32,77.49,142500.0,67.1381,67.303,67.1207,67.2683,142500.0
2014-02-10 09:30:00,77.84,77.89,76.9,77.02,157500.0,67.5721,67.6155,66.7561,66.8603,157500.0
2014-02-10 10:00:00,76.97,77.0,76.34,76.5,60700.0,66.8169,66.8429,66.27,66.4089,60700.0
2014-02-10 10:30:00,76.53,76.62,76.29,76.55,92300.0,66.4349,66.513,66.2266,66.4523,92300.0
2014-02-10 11:00:00,76.55,76.72,76.37,76.44,98500.0,66.4523,66.5999,66.296,66.3568,98500.0
2014-02-10 11:30:00,76.43,76.88,76.43,76.87,54600.0,66.3481,66.7388,66.3481,66.7301,54600.0
2014-02-10 12:00:00,76.88,77.03,76.74,76.91,35600.0,66.7388,66.869,66.6172,66.7648,35600.0
2014-02-10 12:30:00,76.9,77.07,76.85,77.05,30600.0,66.7561,66.9037,66.7127,66.8863,30600.0
2014-02-10 13:00:00,77.05,77.18,76.94,77.18,23900.0,66.8863,66.9992,66.7908,66.9992,23900.0
2014-02-10 13:30:00,77.17,77.33,77.17,77.23,29200.0,66.9905,67.1294,66.9905,67.0426,29200.0
2014-02-10 14:00:00,77.19,77.42,77.19,77.26,43700.0,67.0079,67.2075,67.0079,67.0686,43700.0
2014-02-10 14:30:00,77.25,77.3,77.18,77.2,61700.0,67.0599,67.1033,66.9992,67.0165,61700.0
2014-02-10 15:00:00,77.2,77.22,76.98,77.04,54000.0,67.0165,67.0339,66.8256,66.8776,54000.0
2014-02-10 15:30:00,77.03,77.08,76.82,77.07,160500.0,66.869,66.9124,66.6867,66.9037,160500.0
2014-02-11 09:30:00,77.42,78.12,77.24,77.63,116000.0,67.2075,67.8152,67.0513,67.3898,116000.0
2014-02-11 10:00:00,77.59,78.24,77.53,78.22,110200.0,67.3551,67.9194,67.303,67.902,110200.0
2014-02-11 10:30:00,78.24,78.24,77.76,77.98,103000.0,67.9194,67.9194,67.5027,67.6936,103000.0
2014-02-11 11:00:00,77.96,78.42,77.96,78.38,73900.0,67.6763,68.0756,67.6763,68.0409,73900.0
2014-02-11 11:30:00,78.4,78.4,78.12,78.14,79000.0,68.0582,68.0582,67.8152,67.8325,79000.0
2014-02-11 12:00:00,78.14,78.19,77.95,78.12,35200.0,67.8325,67.8759,67.6676,67.8152,35200.0
2014-02-11 12:30:00,78.12,78.34,78.02,78.32,30800.0,67.8152,68.0062,67.7284,67.9888,30800.0
2014-02-11 13:00:00,78.36,78.77,78.36,78.77,210400.0,68.0235,68.3794,68.0235,68.3794,210400.0
2014-02-11 13:30:00,78.75,78.83,78.53,78.53,39900.0,68.3621,68.4315,68.1711,68.1711,39900.0
2014-02-11 14:00:00,78.55,78.56,78.32,78.33,74200.0,68.1885,68.1971,67.9888,67.9975,74200.0
2014-02-11 14:30:00,78.33,78.43,78.3,78.39,36600.0,67.9975,68.0843,67.9714,68.0496,36600.0
2014-02-11 15:00:00,78.39,78.63,78.37,78.61,55800.0,68.0496,68.2579,68.0322,68.2405,55800.0
2014-02-11 15:30:00,78.62,78.82,78.62,78.76,164000.0,68.2492,68.4228,68.2492,68.3708,164000.0
2014-02-12 09:30:00,78.76,79.43,78.44,79.17,132800.0,68.3708,68.9524,68.093,68.7267,132800.0
2014-02-12 10:00:00,79.16,79.27,78.56,78.62,91400.0,68.718,68.8135,68.1971,68.2492,91400.0
2014-02-12 10:30:00,78.65,79.01,78.61,78.8,105000.0,68.2753,68.5878,68.2405,68.4055,105000.0
2014-02-12 11:00:00,78.8,79.12,78.65,78.66,81400.0,68.4055,68.6833,68.2753,68.284,81400.0
2014-02-12 11:30:00,78.68,78.75,78.4,78.56,59600.0,68.3013,68.3621,68.0582,68.1971,59600.0
2014-02-12 12:00:00,78.55,78.74,78.46,78.69,25400.0,68.1885,68.3534,68.1103,68.31,25400.0
2014-02-12 12:30:00,78.7,78.86,78.66,78.76,21000.0,68.3187,68.4576,68.284,68.3708,21000.0
2014-02-12 13:00:00,78.77,78.77,78.65,78.7,16300.0,68.3794,68.3794,68.2753,68.3187,16300.0
2014-02-12 13:30:00,78.71,78.92,78.7,78.86,38400.0,68.3274,68.5097,68.3187,68.4576,38400.0
2014-02-12 14:00:00,78.86,79.05,78.8,78.99,48000.0,68.4576,68.6225,68.4055,68.5704,48000.0
2014-02-12 14:30:00,78.96,78.98,78.62,78.7,47300.0,68.5444,68.5617,68.2492,68.3187,47300.0
2014-02-12 15:00:00,78.72,78.79,78.65,78.68,54600.0,68.336,68.3968,68.2753,68.3013,54600.0
2014-02-12 15:30:00,78.67,79.0,78.65,78.98,252000.0,68.2926,68.5791,68.2753,68.5617,252000.0
2014-02-13 09:30:00,78.6,78.91,78.41,78.66,79300.0,68.2319,68.501,68.0669,68.284,79300.0
2014-02-13 10:00:00,78.69,79.0,78.66,78.86,59000.0,68.31,68.5791,68.284,68.4576,59000.0
2014-02-13 10:30:00,78.86,79.03,78.81,79.01,96200.0,68.4576,68.6051,68.4142,68.5878,96200.0
2014-02-13 11:00:00,79.01,79.27,78.88,79.16,94800.0,68.5878,68.8135,68.4749,68.718,94800.0
2014-02-13 11:30:00,79.18,79.25,79.06,79.11,51300.0,68.7354,68.7961,68.6312,68.6746,51300.0
2014-02-13 12:00:00,79.09,79.38,79.0,79.28,59700.0,68.6572,68.909,68.5791,68.8222,59700.0
2014-02-13 12:30:00,79.26,79.26,78.96,78.99,81300.0,68.8048,68.8048,68.5444,68.5704,81300.0
2014-02-13 13:00:00,78.97,79.22,78.95,79.12,131300.0,68.5531,68.7701,68.5357,68.6833,131300.0
2014-02-13 13:30:00,79.11,79.16,78.98,79.06,131900.0,68.6746,68.718,68.5617,68.6312,131900.0
2014-02-13 14:00:00,79.05,79.07,78.97,79.04,131600.0,68.6225,68.6399,68.5531,68.6138,131600.0
2014-02-13 14:30:00,79.03,79.34,78.99,79.32,108900.0,68.6051,68.8743,68.5704,68.8569,108900.0
2014-02-13 15:00:00,79.33,79.4,79.19,79.24,92200.0,68.8656,68.9263,68.744,68.7874,92200.0
2014-02-13 15:30:00,79.25,79.64,79.22,79.44,251000.0,68.7961,69.1347,68.7701,68.9611,251000.0
2014-02-14 09:30:00,79.64,79.64,78.92,79.18,94900.0,69.1347,69.1347,68.5097,68.7354,94900.0
2014-02-14 10:00:00,79.18,79.2,79.11,79.19,59300.0,68.7354,68.7527,68.6746,68.744,59300.0
2014-02-14 10:30:00,79.2,79.34,79.19,79.3,71000.0,68.7527,68.8743,68.744,68.8395,71000.0
2014-02-14 11:00:00,79.3,79.49,79.28,79.39,66200.0,68.8395,69.0045,68.8222,68.9177,66200.0
2014-02-14 11:30:00,79.38,79.48,79.37,79.45,67300.0,68.909,68.9958,68.9003,68.9697,67300.0
2014-02-14 12:00:00,79.44,79.64,79.4,79.58,42200.0,68.9611,69.1347,68.9263,69.0826,42200.0
2014-02-14 12:30:00,79.57,79.65,79.51,79.62,32900.0,69.0739,69.1434,69.0218,69.1173,32900.0
2014-02-14 13:00:00,79.62,79.7,79.56,79.67,38200.0,69.1173,69.1868,69.0652,69.1607,38200.0
2014-02-14 13:30:00,79.69,79.84,79.66,79.83,36400.0,69.1781,69.3083,69.152,69.2996,36400.0
2014-02-14 14:00:00,79.82,80.15,79.82,80.12,110300.0,69.2909,69.5774,69.2909,69.5514,110300.0
2014-02-14 14:30:00,80.11,80.22,80.03,80.09,70400.0,69.5427,69.6382,69.4732,69.5253,70400.0
2014-02-14 15:00:00,80.09,80.09,79.75,79.76,89900.0,69.5253,69.5253,69.2302,69.2388,89900.0
2014-02-14 15:30:00,79.76,79.76,79.31,79.38,379100.0,69.2388,69.2388,68.8482,68.909,379100.0
2014-02-18 09:30:00,79.7,80.35,79.51,79.87,177000.0,69.1868,69.751,69.0218,69.3343,177000.0
2014-02-18 10:00:00,79.84,79.99,79.61,79.96,91500.0,69.3083,69.4385,69.1086,69.4125,91500.0
2014-02-18 10:30:00,79.95,80.4,79.87,80.37,58800.0,69.4038,69.7944,69.3343,69.7684,58800.0
2014-02-18 11:00:00,80.36,80.62,80.34,80.61,42100.0,69.7597,69.9854,69.7423,69.9767,42100.0
2014-02-18 11:30:00,80.61,80.68,80.1,80.14,101300.0,69.9767,70.0375,69.534,69.5687,101300.0
2014-02-18 12:00:00,80.13,80.24,80.06,80.13,54600.0,69.56,69.6555,69.4993,69.56,54600.0
2014-02-18 12:30:00,80.16,80.27,80.13,80.24,67000.0,69.5861,69.6816,69.56,69.6555,67000.0
2014-02-18 13:00:00,80.23,80.23,80.08,80.18,56600.0,69.6469,69.6469,69.5166,69.6034,56600.0
2014-02-18 13:30:00,80.15,80.16,80.01,80.1,62700.0,69.5774,69.5861,69.4559,69.534,62700.0
2014-02-18 14:00:00,80.1,80.27,80.06,80.18,56500.0,69.534,69.6816,69.4993,69.6034,56500.0
2014-02-18 14:30:00,80.15,80.25,80.15,80.18,46000.0,69.5774,69.6642,69.5774,69.6034,46000.0
2014-02-18 15:00:00,80.18,80.28,80.1,80.27,59100.0,69.6034,69.6903,69.534,69.6816,59100.0
2014-02-18 15:30:00,80.27,80.31,80.09,80.17,132600.0,69.6816,69.7163,69.5253,69.5948,132600.0
2014-02-19 09:30:00,80.15,80.43,79.71,80.38,139700.0,69.5774,69.8205,69.1954,69.7771,139700.0
2014-02-19 10:00:00,80.4,80.52,80.16,80.47,65300.0,69.7944,69.8986,69.5861,69.8552,65300.0
2014-02-19 10:30:00,80.48,80.48,80.28,80.34,48800.0,69.8639,69.8639,69.6903,69.7423,48800.0
2014-02-19 11:00:00,80.35,80.75,80.35,80.73,34200.0,69.751,70.0983,69.751,70.0809,34200.0
2014-02-19 11:30:00,80.74,80.94,80.71,80.76,42900.0,70.0896,70.2632,70.0635,70.1069,42900.0
2014-02-19 12:00:00,80.64,80.71,80.25,80.28,64600.0,70.0028,70.0635,69.6642,69.6903,64600.0
2014-02-19 12:30:00,80.29,80.49,80.28,80.37,32500.0,69.6989,69.8726,69.6903,69.7684,32500.0
2014-02-19 13:00:00,80.37,80.6,80.37,80.55,26200.0,69.7684,69.968,69.7684,69.9246,26200.0
2014-02-19 13:30:00,80.57,80.66,80.46,80.47,27200.0,69.942,70.0201,69.8465,69.8552,27200.0
2014-02-19 14:00:00,80.45,80.51,80.09,80.28,61400.0,69.8378,69.8899,69.5253,69.6903,61400.0
2014-02-19 14:30:00,80.3,80.38,80.11,80.2,79400.0,69.7076,69.7771,69.5427,69.6208,79400.0
2014-02-19 15:00:00,80.24,80.3,79.93,80.02,55100.0,69.6555,69.7076,69.3864,69.4646,55100.0
2014-02-19 15:30:00,80.0,80.06,79.89,80.03,205600.0,69.4472,69.4993,69.3517,69.4732,205600.0
2014-02-20 09:30:00,80.17,80.45,80.13,80.27,81800.0,69.5948,69.8378,69.56,69.6816,81800.0
2014-02-20 10:00:00,80.25,80.48,80.06,80.39,86200.0,69.6642,69.8639,69.4993,69.7857,86200.0
2014-02-20 10:30:00,80.41,80.9,80.29,80.73,119600.0,69.8031,70.2285,69.6989,70.0809,119600.0
2014-02-20 11:00:00,80.75,80.82,80.67,80.79,77200.0,70.0983,70.159,70.0288,70.133,77200.0
2014-02-20 11:30:00,80.78,80.92,80.69,80.79,115000.0,70.1243,70.2458,70.0462,70.133,115000.0
2014-02-20 12:00:00,80.79,80.79,80.59,80.73,31600.0,70.133,70.133,69.9594,70.0809,31600.0
2014-02-20 12:30:00,80.73,80.94,80.68,80.85,29200.0,70.0809,70.2632,70.0375,70.1851,29200.0
2014-02-20 13:00:00,80.85,81.0,80.83,80.86,35800.0,70.1851,70.3153,70.1677,70.1937,35800.0
2014-02-20 13:30:00,80.88,80.99,80.83,80.84,39300.0,70.2111,70.3066,70.1677,70.1764,39300.0
2014-02-20 14:00:00,80.85,80.88,80.75,80.81,29100.0,70.1851,70.2111,70.0983,70.1503,29100.0
2014-02-20 14:30:00,80.83,80.93,80.81,80.89,30400.0,70.1677,70.2545,70.1503,70.2198,30400.0
2014-02-20 15:00:00,80.9,80.96,80.8,80.83,55000.0,70.2285,70.2806,70.1417,70.1677,55000.0
2014-02-20 15:30:00,80.82,80.86,80.58,80.59,136000.0,70.159,70.1937,69.9507,69.9594,136000.0
2014-02-21 09:30:00,80.63,81.0,80.6,80.66,110800.0,69.9941,70.3153,69.968,70.0201,110800.0
2014-02-21 10:00:00,80.7,80.71,79.97,80.05,73300.0,70.0549,70.0635,69.4211,69.4906,73300.0
2014-02-21 10:30:00,80.04,80.43,80.01,80.42,130800.0,69.4819,69.8205,69.4559,69.8118,130800.0
2014-02-21 11:00:00,80.42,80.48,80.2,80.24,36800.0,69.8118,69.8639,69.6208,69.6555,36800.0
2014-02-21 11:30:00,80.25,80.29,80.11,80.22,70100.0,69.6642,69.6989,69.5427,69.6382,70100.0
2014-02-21 12:00:00,80.25,80.46,80.21,80.38,35200.0,69.6642,69.8465,69.6295,69.7771,35200.0
2014-02-21 12:30:00,80.37,80.38,80.19,80.27,68500.0,69.7684,69.7771,69.6121,69.6816,68500.0
2014-02-21 13:00:00,80.28,80.3,80.15,80.16,35300.0,69.6903,69.7076,69.5774,69.5861,35300.0
2014-02-21 13:30:00,80.18,80.2,80.03,80.05,34000.0,69.6034,69.6208,69.4732,69.4906,34000.0
2014-02-21 14:00:00,80.05,80.14,80.02,80.05,45700.0,69.4906,69.5687,69.4646,69.4906,45700.0
2014-02-21 14:30:00,80.04,80.22,80.0,80.22,79600.0,69.4819,69.6382,69.4472,69.6382,79600.0
2014-02-21 15:00:00,80.18,80.46,80.18,80.45,39100.0,69.6034,69.8465,69.6034,69.8378,39100.0
2014-02-21 15:30:00,80.45,80.46,80.28,80.34,111200.0,69.8378,69.8465,69.6903,69.7423,111200.0
2014-02-24 09:30:00,80.54,81.54,80.52,81.48,83500.0,69.916,70.784,69.8986,70.732,83500.0
2014-02-24 10:00:00,81.49,81.52,80.98,81.27,52700.0,70.7406,70.7667,70.2979,70.5497,52700.0
2014-02-24 10:30:00,81.29,81.53,81.29,81.53,31100.0,70.567,70.7754,70.567,70.7754,31100.0
2014-02-24 11:00:00,81.52,81.73,81.46,81.7,55500.0,70.7667,70.949,70.7146,70.9229,55500.0
2014-02-24 11:30:00,81.71,81.83,81.64,81.67,68800.0,70.9316,71.0358,70.8709,70.8969,68800.0
2014-02-24 12:00:00,81.67,81.75,81.63,81.69,56800.0,70.8969,70.9663,70.8622,70.9143,56800.0
2014-02-24 12:30:00,81.7,81.77,81.57,81.66,44300.0,70.9229,70.9837,70.8101,70.8882,44300.0
2014-02-24 13:00:00,81.65,81.68,81.5,81.5,49900.0,70.8795,70.9056,70.7493,70.7493,49900.0
2014-02-24 13:30:00,81.51,81.52,81.38,81.44,50200.0,70.758,70.7667,70.6452,70.6972,50200.0
2014-02-24 14:00:00,81.45,81.46,81.22,81.24,66600.0,70.7059,70.7146,70.5063,70.5236,66600.0
2014-02-24 14:30:00,81.25,81.31,81.08,81.26,50600.0,70.5323,70.5844,70.3847,70.541,50600.0
2014-02-24 15:00:00,81.25,81.49,81.19,81.22,72800.0,70.5323,70.7406,70.4802,70.5063,72800.0
2014-02-24 15:30:00,81.22,81.35,81.07,81.07,152600.0,70.5063,70.6191,70.376,70.376,152600.0
2014-02-25 09:30:00,81.09,81.53,81.02,81.33,81500.0,70.3934,70.7754,70.3326,70.6018,81500.0
2014-02-25 10:00:00,81.36,81.65,81.33,81.55,132800.0,70.6278,70.8795,70.6018,70.7927,132800.0
2014-02-25 10:30:00,81.58,82.13,81.55,82.05,92100.0,70.8188,71.2962,70.7927,71.2268,92100.0
2014-02-25 11:00:00,82.05,82.54,82.05,82.5,97500.0,71.2268,71.6521,71.2268,71.6174,97500.0
2014-02-25 11:30:00,82.5,82.51,81.98,82.09,47300.0,71.6174,71.6261,71.166,71.2615,47300.0
2014-02-25 12:00:00,82.11,82.16,82.0,82.05,51100.0,71.2789,71.3223,71.1834,71.2268,51100.0
2014-02-25 12:30:00,82.03,82.42,82.03,82.23,60400.0,71.2094,71.548,71.2094,71.383,60400.0
2014-02-25 13:00:00,82.23,82.32,82.14,82.25,39100.0,71.383,71.4612,71.3049,71.4004,39100.0
2014-02-25 13:30:00,82.26,82.42,82.2,82.31,28400.0,71.4091,71.548,71.357,71.4525,28400.0
2014-02-25 14:00:00,82.27,82.28,82.03,82.05,54100.0,71.4178,71.4264,71.2094,71.2268,54100.0
2014-02-25 14:30:00,82.05,82.36,82.02,82.33,89200.0,71.2268,71.4959,71.2007,71.4698,89200.0
2014-02-25 15:00:00,82.33,82.33,82.04,82.17,78200.0,71.4698,71.4698,71.2181,71.3309,78200.0
2014-02-25 15:30:00,82.17,82.22,81.99,82.06,197600.0,71.3309,71.3744,71.1747,71.2355,197600.0
2014-02-26 09:30:00,82.2,82.42,81.71,81.98,83000.0,71.357,71.548,70.9316,71.166,83000.0
2014-02-26 10:00:00,81.98,82.65,81.96,82.64,104100.0,71.166,71.7476,71.1486,71.7389,104100.0
2014-02-26 10:30:00,82.66,82.84,82.42,82.43,49900.0,71.7563,71.9126,71.548,71.5566,49900.0
2014-02-26 11:00:00,82.42,82.5,82.23,82.25,95700.0,71.548,71.6174,71.383,71.4004,95700.0
2014-02-26 11:30:00,82.25,82.26,81.64,81.86,151500.0,71.4004,71.4091,70.8709,71.0618,151500.0
2014-02-26 12:00:00,81.89,82.29,81.86,82.2,88000.0,71.0879,71.4351,71.0618,71.357,88000.0
2014-02-26 12:30:00,82.18,82.28,82.17,82.23,25700.0,71.3396,71.4264,71.3309,71.383,25700.0
2014-02-26 13:00:00,82.24,82.27,82.08,82.14,25100.0,71.3917,71.4178,71.2528,71.3049,25100.0
2014-02-26 13:30:00,82.17,82.18,81.9,81.96,24300.0,71.3309,71.3396,71.0966,71.1486,24300.0
2014-02-26 14:00:00,81.96,82.01,81.47,81.58,34300.0,71.1486,71.1921,70.7233,70.8188,34300.0
2014-02-26 14:30:00,81.56,81.62,81.34,81.5,51600.0,70.8014,70.8535,70.6104,70.7493,51600.0
2014-02-26 15:00:00,81.52,81.65,81.48,81.6,106900.0,70.7667,70.8795,70.732,70.8361,106900.0
2014-02-26 15:30:00,81.6,81.88,81.59,81.88,260700.0,70.8361,71.0792,70.8275,71.0792,260700.0
2014-02-27 09:30:00,81.94,82.01,81.32,81.51,71600.0,71.1313,71.1921,70.5931,70.758,71600.0
2014-02-27 10:00:00,81.52,81.71,81.18,81.36,193900.0,70.7667,70.9316,70.4715,70.6278,193900.0
2014-02-27 10:30:00,81.35,81.48,81.2,81.35,91200.0,70.6191,70.732,70.4889,70.6191,91200.0
2014-02-27 11:00:00,81.36,81.45,81.2,81.44,54300.0,70.6278,70.7059,70.4889,70.6972,54300.0
2014-02-27 11:30:00,81.44,81.5,81.32,81.46,37100.0,70.6972,70.7493,70.5931,70.7146,37100.0
2014-02-27 12:00:00,81.49,81.57,81.38,81.5,20100.0,70.7406,70.8101,70.6452,70.7493,20100.0
2014-02-27 12:30:00,81.49,81.5,81.36,81.44,14400.0,70.7406,70.7493,70.6278,70.6972,14400.0
2014-02-27 13:00:00,81.44,81.62,81.39,81.62,22100.0,70.6972,70.8535,70.6538,70.8535,22100.0
2014-02-27 13:30:00,81.61,81.76,81.37,81.37,30100.0,70.8448,70.975,70.6365,70.6365,30100.0
2014-02-27 14:00:00,81.37,81.46,81.23,81.27,48600.0,70.6365,70.7146,70.5149,70.5497,48600.0
2014-02-27 14:30:00,81.25,81.39,81.18,81.28,29900.0,70.5323,70.6538,70.4715,70.5583,29900.0
2014-02-27 15:00:00,81.28,81.48,81.26,81.48,40300.0,70.5583,70.732,70.541,70.732,40300.0
2014-02-27 15:30:00,81.49,81.52,81.22,81.4,125800.0,70.7406,70.7667,70.5063,70.6625,125800.0
2014-02-28 09:30:00,81.59,81.84,81.41,81.59,94800.0,70.8275,71.0445,70.6712,70.8275,94800.0
2014-02-28 10:00:00,81.59,81.68,81.24,81.45,113300.0,70.8275,70.9056,70.5236,70.7059,113300.0
2014-02-28 10:30:00,81.44,81.78,81.44,81.7,43000.0,70.6972,70.9924,70.6972,70.9229,43000.0
2014-02-28 11:00:00,81.72,81.8,81.51,81.59,36900.0,70.9403,71.0098,70.758,70.8275,36900.0
2014-02-28 11:30:00,81.65,81.99,81.61,81.78,49800.0,70.8795,71.1747,70.8448,70.9924,49800.0
2014-02-28 12:00:00,81.78,81.88,81.67,81.87,39400.0,70.9924,71.0792,70.8969,71.0705,39400.0
2014-02-28 12:30:00,81.86,82.14,81.86,82.03,27900.0,71.0618,71.3049,71.0618,71.2094,27900.0
2014-02-28 13:00:00,82.05,82.21,81.91,81.91,23600.0,71.2268,71.3657,71.1052,71.1052,23600.0
2014-02-28 13:30:00,81.93,81.97,81.78,81.78,27500.0,71.1226,71.1573,70.9924,70.9924,27500.0
2014-02-28 14:00:00,81.77,81.77,81.41,81.65,81800.0,70.9837,70.9837,70.6712,70.8795,81800.0
2014-02-28 14:30:00,81.64,81.64,81.06,81.1,66600.0,70.8709,70.8709,70.3674,70.4021,66600.0
2014-02-28 15:00:00,81.1,81.14,80.67,80.93,88800.0,70.4021,70.4368,70.0288,70.2545,88800.0
2014-02-28 15:30:00,80.93,81.1,80.79,81.02,250500.0,70.2545,70.4021,70.133,70.3326,250500.0
2014-03-03 09:30:00,80.77,80.97,80.25,80.57,122000.0,70.1156,70.2892,69.6642,69.942,122000.0
2014-03-03 10:00:00,80.57,80.64,80.22,80.45,102900.0,69.942,70.0028,69.6382,69.8378,102900.0
2014-03-03 10:30:00,80.43,80.9,80.29,80.9,47700.0,69.8205,70.2285,69.6989,70.2285,47700.0
2014-03-03 11:00:00,80.88,80.89,80.52,80.63,51700.0,70.2111,70.2198,69.8986,69.9941,51700.0
2014-03-03 11:30:00,80.63,80.64,80.44,80.47,26600.0,69.9941,70.0028,69.8292,69.8552,26600.0
2014-03-03 12:00:00,80.48,80.53,80.3,80.46,42900.0,69.8639,69.9073,69.7076,69.8465,42900.0
2014-03-03 12:30:00,80.49,80.66,80.47,80.58,35200.0,69.8726,70.0201,69.8552,69.9507,35200.0
2014-03-03 13:00:00,80.59,80.88,80.59,80.81,45900.0,69.9594,70.2111,69.9594,70.1503,45900.0
2014-03-03 13:30:00,80.81,80.98,80.8,80.96,54900.0,70.1503,70.2979,70.1417,70.2806,54900.0
2014-03-03 14:00:00,80.96,81.01,80.86,80.92,109400.0,70.2806,70.324,70.1937,70.2458,109400.0
2014-03-03 14:30:00,80.91,81.24,80.81,81.19,68400.0,70.2372,70.5236,70.1503,70.4802,68400.0
2014-03-03 15:00:00,81.2,81.2,80.8,80.81,84900.0,70.4889,70.4889,70.1417,70.1503,84900.0
2014-03-03 15:30:00,80.83,81.15,80.79,81.14,221600.0,70.1677,70.4455,70.133,70.4368,221600.0
2014-03-04 09:30:00,81.69,82.31,81.68,82.16,77200.0,70.9143,71.4525,70.9056,71.3223,77200.0
2014-03-04 10:00:00,82.19,82.22,81.87,82.02,40200.0,71.3483,71.3744,71.0705,71.2007,40200.0
2014-03-04 10:30:00,82.04,82.39,81.89,82.37,49300.0,71.2181,71.5219,71.0879,71.5046,49300.0
2014-03-04 11:00:00,82.38,82.48,82.21,82.41,74500.0,71.5132,71.6001,71.3657,71.5393,74500.0
2014-03-04 11:30:00,82.42,82.74,82.39,82.67,59700.0,71.548,71.8258,71.5219,71.765,59700.0
2014-03-04 12:00:00,82.67,82.73,82.35,82.51,68000.0,71.765,71.8171,71.4872,71.6261,68000.0
2014-03-04 12:30:00,82.5,82.55,82.37,82.45,41600.0,71.6174,71.6608,71.5046,71.574,41600.0
2014-03-04 13:00:00,82.45,82.55,82.37,82.45,30400.0,71.574,71.6608,71.5046,71.574,30400.0
2014-03-04 13:30:00,82.45,82.47,82.2,82.3,29200.0,71.574,71.5914,71.357,71.4438,29200.0
2014-03-04 14:00:00,82.3,82.43,82.2,82.43,33100.0,71.4438,71.5566,71.357,71.5566,33100.0
2014-03-04 14:30:00,82.41,82.49,82.22,82.22,72800.0,71.5393,71.6087,71.3744,71.3744,72800.0
2014-03-04 15:00:00,82.23,82.48,82.22,82.38,52500.0,71.383,71.6001,71.3744,71.5132,52500.0
2014-03-04 15:30:00,82.38,82.65,82.37,82.49,107600.0,71.5132,71.7476,71.5046,71.6087,107600.0
2014-03-05 09:30:00,82.31,83.21,82.12,82.56,281200.0,71.4525,72.2338,71.2875,71.6695,281200.0
2014-03-05 10:00:00,82.55,82.76,82.46,82.71,79000.0,71.6608,71.8431,71.5827,71.7997,79000.0
2014-03-05 10:30:00,82.71,82.75,82.45,82.55,94200.0,71.7997,71.8344,71.574,71.6608,94200.0
2014-03-05 11:00:00,82.58,82.76,82.39,82.42,65200.0,71.6869,71.8431,71.5219,71.548,65200.0
2014-03-05 11:30:00,82.41,82.64,82.4,82.64,37900.0,71.5393,71.7389,71.5306,71.7389,37900.0
2014-03-05 12:00:00,82.66,82.68,82.24,82.24,26000.0,71.7563,71.7737,71.3917,71.3917,26000.0
2014-03-05 12:30:00,82.21,82.39,82.17,82.39,59300.0,71.3657,71.5219,71.3309,71.5219,59300.0
2014-03-05 13:00:00,82.4,82.47,82.34,82.42,11700.0,71.5306,71.5914,71.4785,71.548,11700.0
2014-03-05 13:30:00,82.4,82.45,82.33,82.37,51800.0,71.5306,71.574,71.4698,71.5046,51800.0
2014-03-05 14:00:00,82.38,82.49,82.34,82.35,37200.0,71.5132,71.6087,71.4785,71.4872,37200.0
2014-03-05 14:30:00,82.36,82.46,82.33,82.45,44100.0,71.4959,71.5827,71.4698,71.574,44100.0
2014-03-05 15:00:00,82.45,82.61,82.37,82.6,47900.0,71.574,71.7129,71.5046,71.7042,47900.0
2014-03-05 15:30:00,82.62,82.81,82.58,82.73,192700.0,71.7216,71.8865,71.6869,71.8171,192700.0
2014-03-06 09:30:00,82.96,83.08,82.7,82.78,49400.0,72.0167,72.1209,71.791,71.8605,49400.0
2014-03-06 10:00:00,82.79,82.91,82.66,82.91,61700.0,71.8692,71.9733,71.7563,71.9733,61700.0
2014-03-06 10:30:00,82.92,83.0,82.79,82.89,21300.0,71.982,72.0515,71.8692,71.956,21300.0
2014-03-06 11:00:00,82.92,82.99,82.88,82.88,31000.0,71.982,72.0428,71.9473,71.9473,31000.0
2014-03-06 11:30:00,82.89,83.23,82.89,83.13,53100.0,71.956,72.2511,71.956,72.1643,53100.0
2014-03-06 12:00:00,83.12,83.53,83.05,83.52,58900.0,72.1556,72.5115,72.0949,72.5029,58900.0
2014-03-06 12:30:00,83.52,83.53,83.36,83.39,33700.0,72.5029,72.5115,72.364,72.39,33700.0
2014-03-06 13:00:00,83.41,83.47,83.33,83.39,66000.0,72.4074,72.4595,72.3379,72.39,66000.0
2014-03-06 13:30:00,83.39,83.5,83.37,83.42,33800.0,72.39,72.4855,72.3727,72.4161,33800.0
2014-03-06 14:00:00,83.41,83.45,83.29,83.41,63600.0,72.4074,72.4421,72.3032,72.4074,63600.0
2014-03-06 14:30:00,83.4,83.68,83.39,83.63,57200.0,72.3987,72.6418,72.39,72.5984,57200.0
2014-03-06 15:00:00,83.63,83.9,83.61,83.85,95300.0,72.5984,72.8327,72.581,72.7893,95300.0
2014-03-06 15:30:00,83.84,83.92,83.62,83.86,245700.0,72.7807,72.8501,72.5897,72.798,245700.0
2014-03-07 09:30:00,83.85,83.9,83.26,83.52,125300.0,72.7893,72.8327,72.2772,72.5029,125300.0
2014-03-07 10:00:00,83.46,83.54,83.32,83.53,63400.0,72.4508,72.5202,72.3292,72.5115,63400.0
2014-03-07 10:30:00,83.55,83.71,83.47,83.57,97200.0,72.5289,72.6678,72.4595,72.5463,97200.0
2014-03-07 11:00:00,83.57,83.57,83.25,83.5,34800.0,72.5463,72.5463,72.2685,72.4855,34800.0
2014-03-07 11:30:00,83.48,83.83,83.39,83.8,66500.0,72.4681,72.772,72.39,72.7459,66500.0
2014-03-07 12:00:00,83.81,83.82,83.66,83.67,31800.0,72.7546,72.7633,72.6244,72.6331,31800.0
2014-03-07 12:30:00,83.68,83.71,83.56,83.57,24400.0,72.6418,72.6678,72.5376,72.5463,24400.0
2014-03-07 13:00:00,83.56,83.67,83.5,83.63,45800.0,72.5376,72.6331,72.4855,72.5984,45800.0
2014-03-07 13:30:00,83.63,83.88,83.62,83.84,44600.0,72.5984,72.8154,72.5897,72.7807,44600.0
2014-03-07 14:00:00,83.83,83.88,83.65,83.75,32200.0,72.772,72.8154,72.6157,72.7025,32200.0
2014-03-07 14:30:00,83.75,83.76,83.53,83.65,46100.0,72.7025,72.7112,72.5115,72.6157,46100.0
2014-03-07 15:00:00,83.64,83.75,83.62,83.71,45400.0,72.607,72.7025,72.5897,72.6678,45400.0
2014-03-07 15:30:00,83.72,83.92,83.62,83.9,148500.0,72.6765,72.8501,72.5897,72.8327,148500.0
2014-03-10 09:30:00,83.84,84.27,83.26,84.02,68300.0,72.7807,73.1539,72.2772,72.9369,68300.0
2014-03-10 10:00:00,84.0,84.04,83.59,83.79,40700.0,72.9196,72.9543,72.5636,72.7373,40700.0
2014-03-10 10:30:00,83.76,83.85,83.64,83.8,69800.0,72.7112,72.7893,72.607,72.7459,69800.0
2014-03-10 11:00:00,83.77,84.23,83.69,84.1,89400.0,72.7199,73.1192,72.6504,73.0064,89400.0
2014-03-10 11:30:00,84.1,84.13,83.97,84.01,36700.0,73.0064,73.0324,72.8935,72.9282,36700.0
2014-03-10 12:00:00,83.97,84.05,83.92,83.97,31100.0,72.8935,72.963,72.8501,72.8935,31100.0
2014-03-10 12:30:00,83.97,84.04,83.85,83.99,96800.0,72.8935,72.9543,72.7893,72.9109,96800.0
2014-03-10 13:00:00,83.99,84.07,83.9,84.03,39800.0,72.9109,72.9803,72.8327,72.9456,39800.0
2014-03-10 13:30:00,84.04,84.04,83.86,83.98,36600.0,72.9543,72.9543,72.798,72.9022,36600.0
2014-03-10 14:00:00,83.98,84.09,83.95,84.05,40900.0,72.9022,72.9977,72.8761,72.963,40900.0
2014-03-10 14:30:00,84.05,84.33,83.95,83.96,103100.0,72.963,73.206,72.8761,72.8848,103100.0
2014-03-10 15:00:00,83.96,84.05,83.68,83.84,87100.0,72.8848,72.963,72.6418,72.7807,87100.0
2014-03-10 15:30:00,83.86,84.0,83.7,83.95,198300.0,72.798,72.9196,72.6591,72.8761,198300.0
2014-03-11 09:30:00,84.14,84.19,83.6,83.88,54700.0,73.0411,73.0845,72.5723,72.8154,54700.0
2014-03-11 10:00:00,83.89,83.94,83.56,83.68,64400.0,72.8241,72.8675,72.5376,72.6418,64400.0
2014-03-11 10:30:00,83.69,83.81,83.65,83.74,83300.0,72.6504,72.7546,72.6157,72.6938,83300.0
2014-03-11 11:00:00,83.74,83.84,83.5,83.58,54100.0,72.6938,72.7807,72.4855,72.555,54100.0
2014-03-11 11:30:00,83.57,83.57,83.09,83.26,81400.0,72.5463,72.5463,72.1296,72.2772,81400.0
2014-03-11 12:00:00,83.27,83.33,83.02,83.15,86600.0,72.2858,72.3379,72.0688,72.1817,86600.0
2014-03-11 12:30:00,83.17,83.31,83.16,83.16,27500.0,72.199,72.3206,72.1904,72.1904,27500.0
2014-03-11 13:00:00,83.15,83.15,82.97,82.99,40400.0,72.1817,72.1817,72.0254,72.0428,40400.0
2014-03-11 13:30:00,82.98,83.12,82.95,82.99,44400.0,72.0341,72.1556,72.0081,72.0428,44400.0
2014-03-11 14:00:00,82.97,82.97,82.78,82.78,40800.0,72.0254,72.0254,71.8605,71.8605,40800.0
2014-03-11 14:30:00,82.78,82.85,82.58,82.58,47700.0,71.8605,71.9212,71.6869,71.6869,47700.0
2014-03-11 15:00:00,82.57,82.59,82.33,82.39,100600.0,71.6782,71.6955,71.4698,71.5219,100600.0
2014-03-11 15:30:00,82.39,82.58,82.35,82.52,137400.0,71.5219,71.6869,71.4872,71.6348,137400.0
2014-03-12 09:30:00,82.08,82.3,81.74,82.14,75300.0,71.2528,71.4438,70.9577,71.3049,75300.0
2014-03-12 10:00:00,82.14,82.89,82.1,82.79,73700.0,71.3049,71.956,71.2702,71.8692,73700.0
2014-03-12 10:30:00,82.79,83.11,82.7,83.03,71500.0,71.8692,72.147,71.791,72.0775,71500.0
2014-03-12 11:00:00,83.07,83.32,83.01,83.25,58000.0,72.1122,72.3292,72.0601,72.2685,58000.0
2014-03-12 11:30:00,83.25,83.31,82.98,83.21,43600.0,72.2685,72.3206,72.0341,72.2338,43600.0
2014-03-12 12:00:00,83.21,83.21,82.83,82.9,35800.0,72.2338,72.2338,71.9039,71.9647,35800.0
2014-03-12 12:30:00,82.92,83.42,82.81,83.41,38200.0,71.982,72.4161,71.8865,72.4074,38200.0
2014-03-12 13:00:00,83.41,83.41,83.12,83.21,20400.0,72.4074,72.4074,72.1556,72.2338,20400.0
2014-03-12 13:30:00,83.2,83.22,82.97,82.98,37200.0,72.2251,72.2424,72.0254,72.0341,37200.0
2014-03-12 14:00:00,82.98,83.11,82.75,83.02,64500.0,72.0341,72.147,71.8344,72.0688,64500.0
2014-03-12 14:30:00,83.04,83.05,82.95,82.95,31400.0,72.0862,72.0949,72.0081,72.0081,31400.0
2014-03-12 15:00:00,82.94,83.09,82.87,82.89,35500.0,71.9994,72.1296,71.9386,71.956,35500.0
2014-03-12 15:30:00,82.88,83.15,82.87,83.11,137200.0,71.9473,72.1817,71.9386,72.147,137200.0
2014-03-13 09:30:00,83.36,83.36,82.98,83.15,48600.0,72.364,72.364,72.0341,72.1817,48600.0
2014-03-13 10:00:00,83.15,83.48,83.13,83.38,78700.0,72.1817,72.4681,72.1643,72.3813,78700.0
2014-03-13 10:30:00,83.38,83.43,82.77,82.91,36000.0,72.3813,72.4247,71.8518,71.9733,36000.0
2014-03-13 11:00:00,82.89,83.13,82.78,82.89,47800.0,71.956,72.1643,71.8605,71.956,47800.0
2014-03-13 11:30:00,82.86,83.07,82.7,82.71,40800.0,71.9299,72.1122,71.791,71.7997,40800.0
2014-03-13 12:00:00,82.69,82.72,82.45,82.48,38900.0,71.7824,71.8084,71.574,71.6001,38900.0
2014-03-13 12:30:00,82.48,82.5,82.23,82.3,32200.0,71.6001,71.6174,71.383,71.4438,32200.0
2014-03-13 13:00:00,82.27,82.61,81.92,82.54,80900.0,71.4178,71.7129,71.1139,71.6521,80900.0
2014-03-13 13:30:00,82.56,82.68,82.45,82.68,55400.0,71.6695,71.7737,71.574,71.7737,55400.0
2014-03-13 14:00:00,82.66,82.75,82.44,82.48,63200.0,71.7563,71.8344,71.5653,71.6001,63200.0
2014-03-13 14:30:00,82.49,82.56,82.23,82.42,85900.0,71.6087,71.6695,71.383,71.548,85900.0
2014-03-13 15:00:00,82.42,82.43,82.06,82.24,70600.0,71.548,71.5566,71.2355,71.3917,70600.0
2014-03-13 15:30:00,82.24,82.42,82.16,82.26,132600.0,71.3917,71.548,71.3223,71.4091,132600.0
2014-03-14 09:30:00,82.07,82.78,82.07,82.48,49500.0,71.2441,71.8605,71.2441,71.6001,49500.0
2014-03-14 10:00:00,82.55,83.06,82.49,82.94,72500.0,71.6608,72.1035,71.6087,71.9994,72500.0
2014-03-14 10:30:00,82.95,83.08,82.67,82.73,63700.0,72.0081,72.1209,71.765,71.8171,63700.0
2014-03-14 11:00:00,82.74,82.78,82.61,82.62,44700.0,71.8258,71.8605,71.7129,71.7216,44700.0
2014-03-14 11:30:00,82.68,83.39,82.64,83.2,113500.0,71.7737,72.39,71.7389,72.2251,113500.0
2014-03-14 12:00:00,83.24,83.51,83.14,83.2,84500.0,72.2598,72.4942,72.173,72.2251,84500.0
2014-03-14 12:30:00,83.18,83.4,83.0,83.28,101700.0,72.2077,72.3987,72.0515,72.2945,101700.0
2014-03-14 13:00:00,83.3,83.38,83.18,83.29,52300.0,72.3119,72.3813,72.2077,72.3032,52300.0
2014-03-14 13:30:00,83.26,83.29,83.01,83.06,54100.0,72.2772,72.3032,72.0601,72.1035,54100.0
2014-03-14 14:00:00,83.05,83.23,83.0,83.09,64800.0,72.0949,72.2511,72.0515,72.1296,64800.0
2014-03-14 14:30:00,83.08,83.08,82.8,82.81,60400.0,72.1209,72.1209,71.8778,71.8865,60400.0
2014-03-14 15:00:00,82.81,82.82,82.62,82.66,129800.0,71.8865,71.8952,71.7216,71.7563,129800.0
2014-03-14 15:30:00,82.65,82.7,82.46,82.49,237200.0,71.7476,71.791,71.5827,71.6087,237200.0
2014-03-17 09:30:00,81.69,82.09,81.51,81.58,155400.0,70.9143,71.2615,70.758,70.8188,155400.0
2014-03-17 10:00:00,81.61,81.8,81.58,81.62,68000.0,70.8448,71.0098,70.8188,70.8535,68000.0
2014-03-17 10:30:00,81.61,81.76,81.6,81.7,45900.0,70.8448,70.975,70.8361,70.9229,45900.0
2014-03-17 11:00:00,81.67,81.83,81.62,81.64,61400.0,70.8969,71.0358,70.8535,70.8709,61400.0
2014-03-17 11:30:00,81.65,81.81,81.61,81.81,39000.0,70.8795,71.0184,70.8448,71.0184,39000.0
2014-03-17 12:00:00,81.84,82.05,81.81,81.98,25700.0,71.0445,71.2268,71.0184,71.166,25700.0
2014-03-17 12:30:00,81.99,82.13,81.92,82.07,28700.0,71.1747,71.2962,71.1139,71.2441,28700.0
2014-03-17 13:00:00,82.07,82.16,81.87,81.89,56700.0,71.2441,71.3223,71.0705,71.0879,56700.0
2014-03-17 13:30:00,81.91,81.93,81.82,81.88,34200.0,71.1052,71.1226,71.0271,71.0792,34200.0
2014-03-17 14:00:00,81.85,81.88,81.71,81.84,39300.0,71.0532,71.0792,70.9316,71.0445,39300.0
2014-03-17 14:30:00,81.87,81.96,81.76,81.95,36400.0,71.0705,71.1486,70.975,71.14,36400.0
2014-03-17 15:00:00,81.94,81.94,81.77,81.81,44800.0,71.1313,71.1313,70.9837,71.0184,44800.0
2014-03-17 15:30:00,81.83,81.9,81.71,81.86,236200.0,71.0358,71.0966,70.9316,71.0618,236200.0
2014-03-18 09:30:00,82.11,82.2,81.79,82.14,48100.0,71.2789,71.357,71.0011,71.3049,48100.0
2014-03-18 10:00:00,82.17,82.21,81.94,82.21,46100.0,71.3309,71.3657,71.1313,71.3657,46100.0
2014-03-18 10:30:00,82.21,82.25,81.9,81.97,39600.0,71.3657,71.4004,71.0966,71.1573,39600.0
2014-03-18 11:00:00,82.0,82.2,81.95,82.17,69100.0,71.1834,71.357,71.14,71.3309,69100.0
2014-03-18 11:30:00,82.18,82.56,82.08,82.51,82200.0,71.3396,71.6695,71.2528,71.6261,82200.0
2014-03-18 12:00:00,82.51,82.56,82.4,82.44,46500.0,71.6261,71.6695,71.5306,71.5653,46500.0
2014-03-18 12:30:00,82.45,82.61,82.29,82.55,60500.0,71.574,71.7129,71.4351,71.6608,60500.0
2014-03-18 13:00:00,82.55,82.79,82.55,82.67,42700.0,71.6608,71.8692,71.6608,71.765,42700.0
2014-03-18 13:30:00,82.67,82.91,82.64,82.84,144400.0,71.765,71.9733,71.7389,71.9126,144400.0
2014-03-18 14:00:00,82.88,83.01,82.78,82.88,73800.0,71.9473,72.0601,71.8605,71.9473,73800.0
2014-03-18 14:30:00,82.89,82.92,82.73,82.79,55400.0,71.956,71.982,71.8171,71.8692,55400.0
2014-03-18 15:00:00,82.8,82.82,82.52,82.64,140700.0,71.8778,71.8952,71.6348,71.7389,140700.0
2014-03-18 15:30:00,82.64,82.85,82.62,82.75,202900.0,71.7389,71.9212,71.7216,71.8344,202900.0
2014-03-19 09:30:00,82.8,82.93,82.59,82.77,85300.0,71.8778,71.9907,71.6955,71.8518,85300.0
2014-03-19 10:00:00,82.77,82.83,82.61,82.79,80100.0,71.8518,71.9039,71.7129,71.8692,80100.0
2014-03-19 10:30:00,82.78,82.79,82.57,82.68,45600.0,71.8605,71.8692,71.6782,71.7737,45600.0
2014-03-19 11:00:00,82.69,82.96,82.68,82.92,91900.0,71.7824,72.0167,71.7737,71.982,91900.0
2014-03-19 11:30:00,82.9,83.09,82.76,82.82,58600.0,71.9647,72.1296,71.8431,71.8952,58600.0
2014-03-19 12:00:00,82.84,82.95,82.63,82.65,53300.0,71.9126,72.0081,71.7303,71.7476,53300.0
2014-03-19 12:30:00,82.63,82.73,82.55,82.72,96500.0,71.7303,71.8171,71.6608,71.8084,96500.0
2014-03-19 13:00:00,82.7,82.87,82.7,82.85,6500.0,71.791,71.9386,71.791,71.9212,6500.0
2014-03-19 13:30:00,82.86,82.95,82.8,82.9,27600.0,71.9299,72.0081,71.8778,71.9647,27600.0
2014-03-19 14:00:00,82.88,82.88,82.21,82.27,103900.0,71.9473,71.9473,71.3657,71.4178,103900.0
2014-03-19 14:30:00,82.3,82.33,82.03,82.12,107700.0,71.4438,71.4698,71.2094,71.2875,107700.0
2014-03-19 15:00:00,82.12,82.14,81.37,81.62,121100.0,71.2875,71.3049,70.6365,70.8535,121100.0
2014-03-19 15:30:00,81.63,81.79,81.6,81.68,177900.0,70.8622,71.0011,70.8361,70.9056,177900.0
2014-03-20 09:30:00,81.59,81.59,80.85,81.39,79300.0,70.8275,70.8275,70.1851,70.6538,79300.0
2014-03-20 10:00:00,81.44,81.92,81.32,81.76,41900.0,70.6972,71.1139,70.5931,70.975,41900.0
2014-03-20 10:30:00,81.8,81.89,81.59,81.62,54100.0,71.0098,71.0879,70.8275,70.8535,54100.0
2014-03-20 11:00:00,81.59,81.81,81.49,81.81,54200.0,70.8275,71.0184,70.7406,71.0184,54200.0
2014-03-20 11:30:00,81.8,81.95,81.69,81.87,33200.0,71.0098,71.14,70.9143,71.0705,33200.0
2014-03-20 12:00:00,81.89,82.03,81.85,82.0,69600.0,71.0879,71.2094,71.0532,71.1834,69600.0
2014-03-20 12:30:00,82.01,82.37,82.0,82.25,26500.0,71.1921,71.5046,71.1834,71.4004,26500.0
2014-03-20 13:00:00,82.26,82.39,82.24,82.3,23400.0,71.4091,71.5219,71.3917,71.4438,23400.0
2014-03-20 13:30:00,82.3,82.65,82.29,82.63,33900.0,71.4438,71.7476,71.4351,71.7303,33900.0
2014-03-20 14:00:00,82.62,82.7,82.28,82.49,107700.0,71.7216,71.791,71.4264,71.6087,107700.0
2014-03-20 14:30:00,82.51,82.52,82.29,82.29,30900.0,71.6261,71.6348,71.4351,71.4351,30900.0
2014-03-20 15:00:00,82.3,82.32,82.11,82.11,39300.0,71.4438,71.4612,71.2789,71.2789,39300.0
2014-03-20 15:30:00,82.14,82.5,82.14,82.47,143800.0,71.3049,71.6174,71.3049,71.5914,143800.0
2014-03-21 09:30:00,83.03,83.19,82.86,83.01,255400.0,72.0775,72.2164,71.9299,72.0601,255400.0
2014-03-21 10:00:00,83.0,83.04,82.67,82.97,252700.0,72.0515,72.0862,71.765,72.0254,252700.0
2014-03-21 10:30:00,82.97,83.48,82.88,83.47,113400.0,72.0254,72.4681,71.9473,72.4595,113400.0
2014-03-21 11:00:00,83.5,84.12,83.45,84.11,110000.0,72.4855,73.0237,72.4421,73.015,110000.0
2014-03-21 11:30:00,84.1,84.22,83.94,83.94,115200.0,73.0064,73.1105,72.8675,72.8675,115200.0
2014-03-21 12:00:00,83.9,83.93,83.51,83.68,80900.0,72.8327,72.8588,72.4942,72.6418,80900.0
2014-03-21 12:30:00,83.7,83.91,83.62,83.65,69300.0,72.6591,72.8414,72.5897,72.6157,69300.0
2014-03-21 13:00:00,83.66,83.67,83.22,83.28,78900.0,72.6244,72.6331,72.2424,72.2945,78900.0
2014-03-21 13:30:00,83.28,83.29,83.04,83.05,103400.0,72.2945,72.3032,72.0862,72.0949,103400.0
2014-03-21 14:00:00,83.03,83.15,82.81,82.99,95000.0,72.0775,72.1817,71.8865,72.0428,95000.0
2014-03-21 14:30:00,82.98,83.23,82.82,83.05,102700.0,72.0341,72.2511,71.8952,72.0949,102700.0
2014-03-21 15:00:00,83.05,83.34,82.94,83.34,97800.0,72.0949,72.3466,71.9994,72.3466,97800.0
2014-03-21 15:30:00,83.31,83.33,82.96,83.07,302200.0,72.3206,72.3379,72.0167,72.1122,302200.0
2014-03-24 09:30:00,83.48,83.71,82.94,82.97,54500.0,72.4681,72.6678,71.9994,72.0254,54500.0
2014-03-24 10:00:00,82.92,82.94,82.23,82.28,88200.0,71.982,71.9994,71.383,71.4264,88200.0
2014-03-24 10:30:00,82.25,82.25,81.83,81.89,71700.0,71.4004,71.4004,71.0358,71.0879,71700.0
2014-03-24 11:00:00,81.87,81.87,81.5,81.58,57400.0,71.0705,71.0705,70.7493,70.8188,57400.0
2014-03-24 11:30:00,81.57,81.61,81.47,81.55,41600.0,70.8101,70.8448,70.7233,70.7927,41600.0
2014-03-24 12:00:00,81.58,81.71,81.34,81.52,44800.0,70.8188,70.9316,70.6104,70.7667,44800.0
2014-03-24 12:30:00,81.53,81.6,81.22,81.28,37500.0,70.7754,70.8361,70.5063,70.5583,37500.0
2014-03-24 13:00:00,81.28,81.33,80.95,81.17,169400.0,70.5583,70.6018,70.2719,70.4629,169400.0
2014-03-24 13:30:00,81.2,81.34,80.99,81.15,176000.0,70.4889,70.6104,70.3066,70.4455,176000.0
2014-03-24 14:00:00,81.16,81.42,81.15,81.39,69800.0,70.4542,70.6799,70.4455,70.6538,69800.0
2014-03-24 14:30:00,81.4,81.71,81.39,81.57,76500.0,70.6625,70.9316,70.6538,70.8101,76500.0
2014-03-24 15:00:00,81.58,81.6,81.14,81.43,65200.0,70.8188,70.8361,70.4368,70.6886,65200.0
2014-03-24 15:30:00,81.42,81.47,81.21,81.22,159300.0,70.6799,70.7233,70.4976,70.5063,159300.0
2014-03-25 09:30:00,82.75,83.05,82.01,82.31,83800.0,71.8344,72.0949,71.1921,71.4525,83800.0
2014-03-25 10:00:00,82.42,82.6,81.81,82.55,135600.0,71.548,71.7042,71.0184,71.6608,135600.0
2014-03-25 10:30:00,82.56,82.67,82.15,82.15,76800.0,71.6695,71.765,71.3136,71.3136,76800.0
2014-03-25 11:00:00,82.14,82.48,82.08,82.44,51000.0,71.3049,71.6001,71.2528,71.5653,51000.0
2014-03-25 11:30:00,82.45,82.5,82.01,82.21,74400.0,71.574,71.6174,71.1921,71.3657,74400.0
2014-03-25 12:00:00,82.2,82.37,82.11,82.28,30000.0,71.357,71.5046,71.2789,71.4264,30000.0
2014-03-25 12:30:00,82.28,82.51,82.23,82.44,33200.0,71.4264,71.6261,71.383,71.5653,33200.0
2014-03-25 13:00:00,82.44,82.77,82.31,82.76,38100.0,71.5653,71.8518,71.4525,71.8431,38100.0
2014-03-25 13:30:00,82.78,82.99,82.77,82.83,133700.0,71.8605,72.0428,71.8518,71.9039,133700.0
2014-03-25 14:00:00,82.81,82.85,82.49,82.5,155200.0,71.8865,71.9212,71.6087,71.6174,155200.0
2014-03-25 14:30:00,82.51,82.53,82.03,82.19,49500.0,71.6261,71.6435,71.2094,71.3483,49500.0
2014-03-25 15:00:00,82.19,82.37,82.08,82.24,45300.0,71.3483,71.5046,71.2528,71.3917,45300.0
2014-03-25 15:30:00,82.26,82.46,82.26,82.43,101700.0,71.4091,71.5827,71.4091,71.5566,101700.0
2014-03-26 09:30:00,82.62,83.52,82.46,83.27,135300.0,71.7216,72.5029,71.5827,72.2858,135300.0
2014-03-26 10:00:00,83.23,83.3,82.9,82.99,32900.0,72.2511,72.3119,71.9647,72.0428,32900.0
2014-03-26 10:30:00,83.02,83.21,82.88,82.88,25500.0,72.0688,72.2338,71.9473,71.9473,25500.0
2014-03-26 11:00:00,82.87,83.3,82.87,83.17,81300.0,71.9386,72.3119,71.9386,72.199,81300.0
2014-03-26 11:30:00,83.16,83.16,82.79,82.95,45200.0,72.1904,72.1904,71.8692,72.0081,45200.0
2014-03-26 12:00:00,82.96,83.07,82.78,83.05,52400.0,72.0167,72.1122,71.8605,72.0949,52400.0
2014-03-26 12:30:00,83.07,83.32,83.07,83.17,75200.0,72.1122,72.3292,72.1122,72.199,75200.0
2014-03-26 13:00:00,83.19,83.24,82.79,82.8,21800.0,72.2164,72.2598,71.8692,71.8778,21800.0
2014-03-26 13:30:00,82.78,82.8,82.39,82.58,25600.0,71.8605,71.8778,71.5219,71.6869,25600.0
2014-03-26 14:00:00,82.57,82.58,82.25,82.43,44100.0,71.6782,71.6869,71.4004,71.5566,44100.0
2014-03-26 14:30:00,82.44,82.57,82.3,82.56,64200.0,71.5653,71.6782,71.4438,71.6695,64200.0
2014-03-26 15:00:00,82.55,82.67,82.37,82.47,53100.0,71.6608,71.765,71.5046,71.5914,53100.0
2014-03-26 15:30:00,82.46,82.53,82.27,82.28,150000.0,71.5827,71.6435,71.4178,71.4264,150000.0
2014-03-27 09:30:00,82.36,82.75,81.87,81.98,85100.0,71.4959,71.8344,71.0705,71.166,85100.0
2014-03-27 10:00:00,81.99,82.19,81.83,81.97,86800.0,71.1747,71.3483,71.0358,71.1573,86800.0
2014-03-27 10:30:00,81.99,82.23,81.98,82.16,51000.0,71.1747,71.383,71.166,71.3223,51000.0
2014-03-27 11:00:00,82.18,82.54,82.17,82.4,46100.0,71.3396,71.6521,71.3309,71.5306,46100.0
2014-03-27 11:30:00,82.36,82.39,82.11,82.26,195600.0,71.4959,71.5219,71.2789,71.4091,195600.0
2014-03-27 12:00:00,82.26,82.28,82.09,82.2,35500.0,71.4091,71.4264,71.2615,71.357,35500.0
2014-03-27 12:30:00,82.22,82.24,82.01,82.14,26100.0,71.3744,71.3917,71.1921,71.3049,26100.0
2014-03-27 13:00:00,82.14,82.22,81.96,82.15,40000.0,71.3049,71.3744,71.1486,71.3136,40000.0
2014-03-27 13:30:00,82.18,82.19,82.02,82.11,29500.0,71.3396,71.3483,71.2007,71.2789,29500.0
2014-03-27 14:00:00,82.12,82.14,81.86,82.05,76500.0,71.2875,71.3049,71.0618,71.2268,76500.0
2014-03-27 14:30:00,82.05,82.06,81.79,81.84,111800.0,71.2268,71.2355,71.0011,71.0445,111800.0
2014-03-27 15:00:00,81.84,82.03,81.81,81.98,56100.0,71.0445,71.2094,71.0184,71.166,56100.0
2014-03-27 15:30:00,81.99,82.14,81.94,82.05,149400.0,71.1747,71.3049,71.1313,71.2268,149400.0
2014-03-28 09:30:00,82.35,83.24,82.19,83.24,92200.0,71.4872,72.2598,71.3483,72.2598,92200.0
2014-03-28 10:00:00,83.24,83.6,83.08,83.12,107100.0,72.2598,72.5723,72.1209,72.1556,107100.0
2014-03-28 10:30:00,83.12,83.23,82.85,83.07,71800.0,72.1556,72.2511,71.9212,72.1122,71800.0
2014-03-28 11:00:00,83.06,83.25,82.99,83.15,102800.0,72.1035,72.2685,72.0428,72.1817,102800.0
2014-03-28 11:30:00,83.16,83.3,83.08,83.14,24300.0,72.1904,72.3119,72.1209,72.173,24300.0
2014-03-28 12:00:00,83.13,83.18,83.07,83.1,26200.0,72.1643,72.2077,72.1122,72.1383,26200.0
2014-03-28 12:30:00,83.09,83.34,83.09,83.26,36100.0,72.1296,72.3466,72.1296,72.2772,36100.0
2014-03-28 13:00:00,83.26,83.3,83.12,83.19,44800.0,72.2772,72.3119,72.1556,72.2164,44800.0
2014-03-28 13:30:00,83.19,83.28,83.0,83.0,34500.0,72.2164,72.2945,72.0515,72.0515,34500.0
2014-03-28 14:00:00,83.0,83.1,82.92,83.1,54700.0,72.0515,72.1383,71.982,72.1383,54700.0
2014-03-28 14:30:00,83.1,83.13,83.0,83.08,47000.0,72.1383,72.1643,72.0515,72.1209,47000.0
2014-03-28 15:00:00,83.08,83.1,83.01,83.05,40000.0,72.1209,72.1383,72.0601,72.0949,40000.0
2014-03-28 15:30:00,83.06,83.26,83.04,83.2,156400.0,72.1035,72.2772,72.0862,72.2251,156400.0
2014-03-31 09:30:00,83.8,84.25,83.46,83.77,93800.0,72.7459,73.1366,72.4508,72.7199,93800.0
2014-03-31 10:00:00,83.78,84.17,83.77,84.09,124300.0,72.7286,73.0671,72.7199,72.9977,124300.0
2014-03-31 10:30:00,84.08,84.53,84.06,84.53,112600.0,72.989,73.3796,72.9716,73.3796,112600.0
2014-03-31 11:00:00,84.49,84.59,84.09,84.45,184500.0,73.3449,73.4317,72.9977,73.3102,184500.0
2014-03-31 11:30:00,84.47,84.71,84.26,84.55,86800.0,73.3276,73.5359,73.1453,73.397,86800.0
2014-03-31 12:00:00,84.56,85.0,84.56,84.98,86000.0,73.4057,73.7876,73.4057,73.7703,86000.0
2014-03-31 12:30:00,84.99,85.12,84.89,84.91,71300.0,73.779,73.8918,73.6922,73.7095,71300.0
2014-03-31 13:00:00,84.9,84.91,84.6,84.74,65800.0,73.7008,73.7095,73.4404,73.5619,65800.0
2014-03-31 13:30:00,84.73,84.75,84.55,84.58,53100.0,73.5533,73.5706,73.397,73.423,53100.0
2014-03-31 14:00:00,84.57,84.75,84.57,84.71,100600.0,73.4144,73.5706,73.4144,73.5359,100600.0
2014-03-31 14:30:00,84.72,84.94,84.71,84.93,104700.0,73.5446,73.7356,73.5359,73.7269,104700.0
2014-03-31 15:00:00,84.94,85.2,84.78,84.78,142400.0,73.7356,73.9613,73.5967,73.5967,142400.0
2014-03-31 15:30:00,84.78,85.02,84.74,84.98,293900.0,73.5967,73.805,73.5619,73.7703,293900.0
2014-04-01 09:30:00,85.4,85.91,85.0,85.06,258700.0,74.1349,74.5776,73.7876,73.8397,258700.0
2014-04-01 10:00:00,85.09,85.55,85.07,85.16,77300.0,73.8658,74.2651,73.8484,73.9265,77300.0
2014-04-01 10:30:00,85.17,85.23,84.85,85.03,200300.0,73.9352,73.9873,73.6574,73.8137,200300.0
2014-04-01 11:00:00,85.04,85.14,84.9,84.99,51600.0,73.8224,73.9092,73.7008,73.779,51600.0
2014-04-01 11:30:00,85.0,85.17,84.97,85.1,77500.0,73.7876,73.9352,73.7616,73.8744,77500.0
2014-04-01 12:00:00,85.1,85.1,84.94,85.06,68100.0,73.8744,73.8744,73.7356,73.8397,68100.0
2014-04-01 12:30:00,85.07,85.34,84.94,84.96,103200.0,73.8484,74.0828,73.7356,73.7529,103200.0
2014-04-01 13:00:00,84.95,84.97,84.82,84.94,26500.0,73.7442,73.7616,73.6314,73.7356,26500.0
2014-04-01 13:30:00,84.95,85.21,84.89,85.21,31100.0,73.7442,73.9699,73.6922,73.9699,31100.0
2014-04-01 14:00:00,85.21,85.52,85.21,85.4,104800.0,73.9699,74.239,73.9699,74.1349,104800.0
2014-04-01 14:30:00,85.4,85.45,85.28,85.35,86700.0,74.1349,74.1783,74.0307,74.0915,86700.0
2014-04-01 15:00:00,85.34,85.41,85.17,85.41,101100.0,74.0828,74.1436,73.9352,74.1436,101100.0
2014-04-01 15:30:00,85.41,85.53,85.31,85.34,206700.0,74.1436,74.2477,74.0567,74.0828,206700.0
2014-04-02 09:30:00,85.52,85.58,84.69,85.06,170700.0,74.239,74.2911,73.5185,73.8397,170700.0
2014-04-02 10:00:00,85.04,85.09,84.81,84.94,38300.0,73.8224,73.8658,73.6227,73.7356,38300.0
2014-04-02 10:30:00,84.99,85.08,84.95,85.01,31300.0,73.779,73.8571,73.7442,73.7963,31300.0
2014-04-02 11:00:00,85.01,85.13,84.96,85.03,51900.0,73.7963,73.9005,73.7529,73.8137,51900.0
2014-04-02 11:30:00,85.02,85.13,84.93,85.13,47300.0,73.805,73.9005,73.7269,73.9005,47300.0
2014-04-02 12:00:00,85.13,85.2,85.06,85.17,32400.0,73.9005,73.9613,73.8397,73.9352,32400.0
2014-04-02 12:30:00,85.14,85.22,85.14,85.16,31700.0,73.9092,73.9786,73.9092,73.9265,31700.0
2014-04-02 13:00:00,85.15,85.15,84.85,84.93,26500.0,73.9179,73.9179,73.6574,73.7269,26500.0
2014-04-02 13:30:00,84.91,84.91,84.78,84.85,25500.0,73.7095,73.7095,73.5967,73.6574,25500.0
2014-04-02 14:00:00,84.86,84.95,84.8,84.85,30600.0,73.6661,73.7442,73.614,73.6574,30600.0
2014-04-02 14:30:00,84.85,84.87,84.7,84.76,39700.0,73.6574,73.6748,73.5272,73.5793,39700.0
2014-04-02 15:00:00,84.77,84.92,84.62,84.92,44200.0,73.588,73.7182,73.4578,73.7182,44200.0
2014-04-02 15:30:00,84.94,85.01,84.85,84.89,85400.0,73.7356,73.7963,73.6574,73.6922,85400.0
2014-04-03 09:30:00,85.04,85.24,84.65,84.75,72200.0,73.8224,73.996,73.4838,73.5706,72200.0
2014-04-03 10:00:00,84.78,84.89,84.4,84.5,123700.0,73.5967,73.6922,73.2668,73.3536,123700.0
2014-04-03 10:30:00,84.51,84.62,84.27,84.33,90000.0,73.3623,73.4578,73.1539,73.206,90000.0
2014-04-03 11:00:00,84.33,84.33,83.98,84.21,40000.0,73.206,73.206,72.9022,73.1018,40000.0
2014-04-03 11:30:00,84.2,84.38,84.15,84.16,15800.0,73.0932,73.2494,73.0498,73.0584,15800.0
2014-04-03 12:00:00,84.16,84.19,84.0,84.11,26600.0,73.0584,73.0845,72.9196,73.015,26600.0
2014-04-03 12:30:00,84.12,84.19,83.98,84.19,38900.0,73.0237,73.0845,72.9022,73.0845,38900.0
2014-04-03 13:00:00,84.19,84.41,84.16,84.39,21800.0,73.0845,73.2755,73.0584,73.2581,21800.0
2014-04-03 13:30:00,84.39,84.51,84.32,84.49,45600.0,73.2581,73.3623,73.1973,73.3449,45600.0
2014-04-03 14:00:00,84.51,84.7,84.47,84.51,36500.0,73.3623,73.5272,73.3276,73.3623,36500.0
2014-04-03 14:30:00,84.51,84.59,84.42,84.57,63500.0,73.3623,73.4317,73.2841,73.4144,63500.0
2014-04-03 15:00:00,84.57,84.68,84.47,84.68,52000.0,73.4144,73.5099,73.3276,73.5099,52000.0
2014-04-03 15:30:00,84.68,85.02,84.65,84.89,220100.0,73.5099,73.805,73.4838,73.6922,220100.0
2014-04-04 09:30:00,85.16,85.25,84.73,85.06,103300.0,73.9265,74.0047,73.5533,73.8397,103300.0
2014-04-04 10:00:00,85.06,85.55,85.02,85.48,73700.0,73.8397,74.2651,73.805,74.2043,73700.0
2014-04-04 10:30:00,85.5,85.55,85.27,85.38,65400.0,74.2217,74.2651,74.022,74.1175,65400.0
2014-04-04 11:00:00,85.34,85.35,84.49,84.63,79300.0,74.0828,74.0915,73.3449,73.4664,79300.0
2014-04-04 11:30:00,84.64,84.78,84.3,84.41,33800.0,73.4751,73.5967,73.18,73.2755,33800.0
2014-04-04 12:00:00,84.38,84.46,84.04,84.27,52200.0,73.2494,73.3189,72.9543,73.1539,52200.0
2014-04-04 12:30:00,84.26,84.43,83.61,83.8,66600.0,73.1453,73.2928,72.581,72.7459,66600.0
2014-04-04 13:00:00,83.77,83.94,83.67,83.81,58000.0,72.7199,72.8675,72.6331,72.7546,58000.0
2014-04-04 13:30:00,83.81,84.1,83.77,84.04,88000.0,72.7546,73.0064,72.7199,72.9543,88000.0
2014-04-04 14:00:00,84.04,84.17,83.79,84.03,101200.0,72.9543,73.0671,72.7373,72.9456,101200.0
2014-04-04 14:30:00,84.02,84.24,83.95,84.2,122600.0,72.9369,73.1279,72.8761,73.0932,122600.0
2014-04-04 15:00:00,84.19,84.78,84.12,84.75,173700.0,73.0845,73.5967,73.0237,73.5706,173700.0
2014-04-04 15:30:00,84.72,84.79,84.1,84.34,202900.0,73.5446,73.6053,73.0064,73.2147,202900.0
2014-04-07 09:30:00,84.0,84.09,83.36,83.76,118400.0,72.9196,72.9977,72.364,72.7112,118400.0
2014-04-07 10:00:00,83.73,83.94,83.29,83.37,69900.0,72.6852,72.8675,72.3032,72.3727,69900.0
2014-04-07 10:30:00,83.35,83.41,82.75,82.93,85600.0,72.3553,72.4074,71.8344,71.9907,85600.0
2014-04-07 11:00:00,82.95,83.47,82.84,83.1,75200.0,72.0081,72.4595,71.9126,72.1383,75200.0
2014-04-07 11:30:00,83.08,83.14,82.87,82.91,45300.0,72.1209,72.173,71.9386,71.9733,45300.0
2014-04-07 12:00:00,82.92,83.02,82.66,82.74,65900.0,71.982,72.0688,71.7563,71.8258,65900.0
2014-04-07 12:30:00,82.72,82.84,82.72,82.74,58900.0,71.8084,71.9126,71.8084,71.8258,58900.0
2014-04-07 13:00:00,82.75,82.76,82.03,82.04,138400.0,71.8344,71.8431,71.2094,71.2181,138400.0
2014-04-07 13:30:00,82.05,82.1,81.69,81.73,85800.0,71.2268,71.2702,70.9143,70.949,85800.0
2014-04-07 14:00:00,81.73,81.84,81.33,81.36,145100.0,70.949,71.0445,70.6018,70.6278,145100.0
2014-04-07 14:30:00,81.37,81.45,81.19,81.42,192200.0,70.6365,70.7059,70.4802,70.6799,192200.0
2014-04-07 15:00:00,81.42,81.42,81.24,81.3,226400.0,70.6799,70.6799,70.5236,70.5757,226400.0
2014-04-07 15:30:00,81.31,81.32,80.71,80.8,525800.0,70.5844,70.5931,70.0635,70.1417,525800.0
2014-04-08 09:30:00,81.13,81.85,81.01,81.2,194100.0,70.4281,71.0532,70.324,70.4889,194100.0
2014-04-08 10:00:00,81.19,81.33,80.61,80.7,145000.0,70.4802,70.6018,69.9767,70.0549,145000.0
2014-04-08 10:30:00,80.7,81.03,80.66,80.9,139500.0,70.0549,70.3413,70.0201,70.2285,139500.0
2014-04-08 11:00:00,80.89,81.12,80.8,81.05,157400.0,70.2198,70.4195,70.1417,70.3587,157400.0
2014-04-08 11:30:00,81.05,81.1,80.85,81.04,154700.0,70.3587,70.4021,70.1851,70.35,154700.0
2014-04-08 12:00:00,81.04,81.14,80.93,81.02,116100.0,70.35,70.4368,70.2545,70.3326,116100.0
2014-04-08 12:30:00,81.0,81.1,80.93,81.0,162000.0,70.3153,70.4021,70.2545,70.3153,162000.0
2014-04-08 13:00:00,81.0,81.03,80.84,80.84,112400.0,70.3153,70.3413,70.1764,70.1764,112400.0
2014-04-08 13:30:00,80.84,81.15,80.7,81.15,136700.0,70.1764,70.4455,70.0549,70.4455,136700.0
2014-04-08 14:00:00,81.14,81.17,80.87,81.04,135900.0,70.4368,70.4629,70.2024,70.35,135900.0
2014-04-08 14:30:00,81.04,81.47,81.01,81.34,189800.0,70.35,70.7233,70.324,70.6104,189800.0
2014-04-08 15:00:00,81.34,81.44,81.23,81.35,178300.0,70.6104,70.6972,70.5149,70.6191,178300.0
2014-04-08 15:30:00,81.35,81.63,81.32,81.48,587900.0,70.6191,70.8622,70.5931,70.732,587900.0
2014-04-09 09:30:00,85.0,85.4,81.84,82.24,898300.0,73.7876,74.1349,71.0445,71.3917,898300.0
2014-04-09 10:00:00,82.33,82.57,81.71,81.92,279100.0,71.4698,71.6782,70.9316,71.1139,279100.0
2014-04-09 10:30:00,81.94,82.48,77.66,79.36,1077200.0,71.1313,71.6001,67.4159,68.8916,1077200.0
2014-04-09 11:00:00,79.43,80.16,77.88,80.0,1032100.0,68.9524,69.5861,67.6068,69.4472,1032100.0
2014-04-09 11:30:00,79.97,80.39,79.04,79.34,287900.0,69.4211,69.7857,68.6138,68.8743,287900.0
2014-04-09 12:00:00,79.36,79.9,78.66,79.84,180100.0,68.8916,69.3604,68.284,69.3083,180100.0
2014-04-09 12:30:00,79.79,79.99,79.4,79.77,138400.0,69.2649,69.4385,68.9263,69.2475,138400.0
2014-04-09 13:00:00,79.77,80.22,79.31,79.34,129000.0,69.2475,69.6382,68.8482,68.8743,129000.0
2014-04-09 13:30:00,79.33,79.34,78.36,78.59,224100.0,68.8656,68.8743,68.0235,68.2232,224100.0
2014-04-09 14:00:00,78.61,78.91,78.2,78.26,260600.0,68.2405,68.501,67.8846,67.9367,260600.0
2014-04-09 14:30:00,78.27,79.33,78.18,79.23,255100.0,67.9454,68.8656,67.8673,68.7788,255100.0
2014-04-09 15:00:00,79.24,80.35,79.12,80.12,463700.0,68.7874,69.751,68.6833,69.5514,463700.0
2014-04-09 15:30:00,80.12,80.99,80.02,80.62,760800.0,69.5514,70.3066,69.4646,69.9854,760800.0
2014-04-10 09:30:00,80.78,81.7,80.55,81.51,137000.0,70.1243,70.9229,69.9246,70.758,137000.0
2014-04-10 10:00:00,81.59,81.99,81.42,81.94,178100.0,70.8275,71.1747,70.6799,71.1313,178100.0
2014-04-10 10:30:00,81.93,81.98,81.43,81.73,231700.0,71.1226,71.166,70.6886,70.949,231700.0
2014-04-10 11:00:00,81.73,81.81,81.11,81.28,108400.0,70.949,71.0184,70.4108,70.5583,108400.0
2014-04-10 11:30:00,81.24,81.42,80.82,80.82,50700.0,70.5236,70.6799,70.159,70.159,50700.0
2014-04-10 12:00:00,80.81,80.92,80.28,80.91,121300.0,70.1503,70.2458,69.6903,70.2372,121300.0
2014-04-10 12:30:00,80.91,81.16,80.89,80.97,100800.0,70.2372,70.4542,70.2198,70.2892,100800.0
2014-04-10 13:00:00,80.97,81.03,80.17,80.33,93800.0,70.2892,70.3413,69.5948,69.7337,93800.0
2014-04-10 13:30:00,80.33,80.34,79.98,80.04,59300.0,69.7337,69.7423,69.4298,69.4819,59300.0
2014-04-10 14:00:00,80.05,80.35,80.01,80.04,63500.0,69.4906,69.751,69.4559,69.4819,63500.0
2014-04-10 14:30:00,80.01,80.16,79.75,79.75,149000.0,69.4559,69.5861,69.2302,69.2302,149000.0
2014-04-10 15:00:00,79.75,79.87,79.31,79.61,176600.0,69.2302,69.3343,68.8482,69.1086,176600.0
2014-04-10 15:30:00,79.58,80.36,79.53,80.1,402400.0,69.0826,69.7597,69.0392,69.534,402400.0
2014-04-11 09:30:00,79.7,79.93,79.2,79.47,307400.0,69.1868,69.3864,68.7527,68.9871,307400.0
2014-04-11 10:00:00,79.47,79.75,78.83,78.84,173400.0,68.9871,69.2302,68.4315,68.4402,173400.0
2014-04-11 10:30:00,78.84,79.12,78.62,78.98,119700.0,68.4402,68.6833,68.2492,68.5617,119700.0
2014-04-11 11:00:00,79.0,79.18,78.91,79.06,183500.0,68.5791,68.7354,68.501,68.6312,183500.0
2014-04-11 11:30:00,79.07,79.11,78.2,78.27,197100.0,68.6399,68.6746,67.8846,67.9454,197100.0
2014-04-11 12:00:00,78.27,78.33,77.98,78.24,228700.0,67.9454,67.9975,67.6936,67.9194,228700.0
2014-04-11 12:30:00,78.23,78.37,78.18,78.27,159900.0,67.9107,68.0322,67.8673,67.9454,159900.0
2014-04-11 13:00:00,78.26,78.36,77.8,77.87,118000.0,67.9367,68.0235,67.5374,67.5982,118000.0
2014-04-11 13:30:00,77.88,78.02,77.56,77.64,183800.0,67.6068,67.7284,67.3291,67.3985,183800.0
2014-04-11 14:00:00,77.63,78.02,77.6,77.7,237800.0,67.3898,67.7284,67.3638,67.4506,237800.0
2014-04-11 14:30:00,77.72,78.2,77.68,78.0,159200.0,67.4679,67.8846,67.4332,67.711,159200.0
2014-04-11 15:00:00,78.01,78.04,77.82,78.04,192500.0,67.7197,67.7457,67.5548,67.7457,192500.0
2014-04-11 15:30:00,78.03,78.2,77.96,78.04,456900.0,67.7371,67.8846,67.6763,67.7457,456900.0
2014-04-14 09:30:00,78.9,78.9,78.0,78.2,100700.0,68.4923,68.4923,67.711,67.8846,100700.0
2014-04-14 10:00:00,78.21,78.33,77.85,77.9,67700.0,67.8933,67.9975,67.5808,67.6242,67700.0
2014-04-14 10:30:00,77.9,78.55,77.78,78.54,75900.0,67.6242,68.1885,67.52,68.1798,75900.0
2014-04-14 11:00:00,78.55,78.72,78.29,78.54,83400.0,68.1885,68.336,67.9628,68.1798,83400.0
2014-04-14 11:30:00,78.55,78.64,78.37,78.37,44200.0,68.1885,68.2666,68.0322,68.0322,44200.0
2014-04-14 12:00:00,78.39,78.66,78.34,78.59,42300.0,68.0496,68.284,68.0062,68.2232,42300.0
2014-04-14 12:30:00,78.6,78.82,78.55,78.73,36400.0,68.2319,68.4228,68.1885,68.3447,36400.0
2014-04-14 13:00:00,78.73,78.87,78.64,78.64,91100.0,68.3447,68.4662,68.2666,68.2666,91100.0
2014-04-14 13:30:00,78.63,78.66,78.1,78.15,55900.0,68.2579,68.284,67.7978,67.8412,55900.0
2014-04-14 14:00:00,78.11,78.25,77.64,77.66,75900.0,67.8065,67.928,67.3985,67.4159,75900.0
2014-04-14 14:30:00,77.66,77.77,77.56,77.7,79500.0,67.4159,67.5114,67.3291,67.4506,79500.0
2014-04-14 15:00:00,77.69,77.71,77.1,77.5,162400.0,67.4419,67.4593,66.9297,67.277,162400.0
2014-04-14 15:30:00,77.48,78.03,77.43,78.0,335200.0,67.2596,67.7371,67.2162,67.711,335200.0
2014-04-15 09:30:00,78.05,78.15,77.5,77.78,45700.0,67.7544,67.8412,67.277,67.52,45700.0
2014-04-15 10:00:00,77.81,77.86,77.1,77.11,85500.0,67.5461,67.5895,66.9297,66.9384,85500.0
2014-04-15 10:30:00,77.13,77.76,77.11,77.29,96900.0,66.9558,67.5027,66.9384,67.0947,96900.0
2014-04-15 11:00:00,77.28,77.42,76.83,76.94,169400.0,67.086,67.2075,66.6953,66.7908,169400.0
2014-04-15 11:30:00,76.97,77.12,76.26,76.43,118500.0,66.8169,66.9471,66.2005,66.3481,118500.0
2014-04-15 12:00:00,76.43,76.58,76.33,76.58,110500.0,66.3481,66.4783,66.2613,66.4783,110500.0
2014-04-15 12:30:00,76.57,76.72,76.5,76.55,81200.0,66.4696,66.5999,66.4089,66.4523,81200.0
2014-04-15 13:00:00,76.55,76.69,76.37,76.48,123000.0,66.4523,66.5738,66.296,66.3915,123000.0
2014-04-15 13:30:00,76.48,77.24,76.47,77.24,81200.0,66.3915,67.0513,66.3828,67.0513,81200.0
2014-04-15 14:00:00,77.23,77.43,77.12,77.29,60900.0,67.0426,67.2162,66.9471,67.0947,60900.0
2014-04-15 14:30:00,77.28,77.73,77.28,77.56,73600.0,67.086,67.4766,67.086,67.3291,73600.0
2014-04-15 15:00:00,77.58,77.89,77.52,77.74,118500.0,67.3464,67.6155,67.2943,67.4853,118500.0
2014-04-15 15:30:00,77.74,77.99,77.65,77.97,257500.0,67.4853,67.7023,67.4072,67.685,257500.0
2014-04-16 09:30:00,78.47,78.71,78.22,78.41,68800.0,68.119,68.3274,67.902,68.0669,68800.0
2014-04-16 10:00:00,78.44,79.18,78.37,79.17,100200.0,68.093,68.7354,68.0322,68.7267,100200.0
2014-04-16 10:30:00,79.18,79.18,78.93,79.01,81800.0,68.7354,68.7354,68.5183,68.5878,81800.0
2014-04-16 11:00:00,79.01,79.11,78.81,78.94,65300.0,68.5878,68.6746,68.4142,68.527,65300.0
2014-04-16 11:30:00,78.93,79.18,78.87,79.14,40500.0,68.5183,68.7354,68.4662,68.7006,40500.0
2014-04-16 12:00:00,79.14,79.45,79.12,79.21,107800.0,68.7006,68.9697,68.6833,68.7614,107800.0
2014-04-16 12:30:00,79.24,79.29,79.08,79.15,86400.0,68.7874,68.8308,68.6485,68.7093,86400.0
2014-04-16 13:00:00,79.15,79.37,79.12,79.35,96400.0,68.7093,68.9003,68.6833,68.8829,96400.0
2014-04-16 13:30:00,79.36,79.61,79.19,79.51,105200.0,68.8916,69.1086,68.744,69.0218,105200.0
2014-04-16 14:00:00,79.51,79.65,79.28,79.56,97000.0,69.0218,69.1434,68.8222,69.0652,97000.0
2014-04-16 14:30:00,79.56,79.65,79.43,79.58,88000.0,69.0652,69.1434,68.9524,69.0826,88000.0
2014-04-16 15:00:00,79.58,79.63,79.54,79.63,109400.0,69.0826,69.126,69.0479,69.126,109400.0
2014-04-16 15:30:00,79.63,79.76,79.54,79.74,216800.0,69.126,69.2388,69.0479,69.2215,216800.0
2014-04-17 09:30:00,79.43,79.67,78.71,79.23,133500.0,68.9524,69.1607,68.3274,68.7788,133500.0
2014-04-17 10:00:00,79.34,80.29,79.15,80.18,166100.0,68.8743,69.6989,68.7093,69.6034,166100.0
2014-04-17 10:30:00,80.21,80.24,79.83,79.95,113200.0,69.6295,69.6555,69.2996,69.4038,113200.0
2014-04-17 11:00:00,79.95,80.39,79.84,80.26,86100.0,69.4038,69.7857,69.3083,69.6729,86100.0
2014-04-17 11:30:00,80.24,80.26,80.07,80.14,88500.0,69.6555,69.6729,69.508,69.5687,88500.0
2014-04-17 12:00:00,80.13,80.41,80.1,80.37,81300.0,69.56,69.8031,69.534,69.7684,81300.0
2014-04-17 12:30:00,80.37,80.65,80.34,80.45,86900.0,69.7684,70.0114,69.7423,69.8378,86900.0
2014-04-17 13:00:00,80.44,80.7,80.44,80.51,58300.0,69.8292,70.0549,69.8292,69.8899,58300.0
2014-04-17 13:30:00,80.5,80.74,80.42,80.6,73300.0,69.8812,70.0896,69.8118,69.968,73300.0
2014-04-17 14:00:00,80.61,80.88,80.52,80.78,108100.0,69.9767,70.2111,69.8986,70.1243,108100.0
2014-04-17 14:30:00,80.77,80.91,80.63,80.87,123800.0,70.1156,70.2372,69.9941,70.2024,123800.0
2014-04-17 15:00:00,80.87,81.0,80.79,80.93,157100.0,70.2024,70.3153,70.133,70.2545,157100.0
2014-04-17 15:30:00,80.94,80.95,80.75,80.79,266600.0,70.2632,70.2719,70.0983,70.133,266600.0
2014-04-21 09:30:00,79.86,80.63,79.7,79.88,69600.0,69.3257,69.9941,69.1868,69.343,69600.0
2014-04-21 10:00:00,79.97,80.23,79.9,80.17,41100.0,69.4211,69.6469,69.3604,69.5948,41100.0
2014-04-21 10:30:00,80.15,80.3,80.15,80.15,26200.0,69.5774,69.7076,69.5774,69.5774,26200.0
2014-04-21 11:00:00,80.15,80.5,80.09,80.49,173500.0,69.5774,69.8812,69.5253,69.8726,173500.0
2014-04-21 11:30:00,80.48,80.78,80.33,80.78,48700.0,69.8639,70.1243,69.7337,70.1243,48700.0
2014-04-21 12:00:00,80.73,81.07,80.73,80.85,143900.0,70.0809,70.376,70.0809,70.1851,143900.0
2014-04-21 12:30:00,80.85,80.97,80.58,80.77,80500.0,70.1851,70.2892,69.9507,70.1156,80500.0
2014-04-21 13:00:00,80.76,81.01,80.73,80.86,35500.0,70.1069,70.324,70.0809,70.1937,35500.0
2014-04-21 13:30:00,80.86,80.94,80.71,80.85,45900.0,70.1937,70.2632,70.0635,70.1851,45900.0
2014-04-21 14:00:00,80.87,81.0,80.77,80.96,58700.0,70.2024,70.3153,70.1156,70.2806,58700.0
2014-04-21 14:30:00,80.94,81.02,80.91,80.93,49200.0,70.2632,70.3326,70.2372,70.2545,49200.0
2014-04-21 15:00:00,80.94,81.02,80.86,80.95,83800.0,70.2632,70.3326,70.1937,70.2719,83800.0
2014-04-21 15:30:00,80.94,81.07,80.86,81.02,218800.0,70.2632,70.376,70.1937,70.3326,218800.0
2014-04-22 09:30:00,80.96,81.57,80.61,81.44,181300.0,70.2806,70.8101,69.9767,70.6972,181300.0
2014-04-22 10:00:00,81.45,81.48,80.79,80.89,98000.0,70.7059,70.732,70.133,70.2198,98000.0
2014-04-22 10:30:00,80.89,80.92,80.62,80.69,145200.0,70.2198,70.2458,69.9854,70.0462,145200.0
2014-04-22 11:00:00,80.71,80.73,80.47,80.5,37900.0,70.0635,70.0809,69.8552,69.8812,37900.0
2014-04-22 11:30:00,80.52,80.58,80.15,80.2,59600.0,69.8986,69.9507,69.5774,69.6208,59600.0
2014-04-22 12:00:00,80.23,80.61,80.22,80.59,40500.0,69.6469,69.9767,69.6382,69.9594,40500.0
2014-04-22 12:30:00,80.61,80.66,80.5,80.65,37200.0,69.9767,70.0201,69.8812,70.0114,37200.0
2014-04-22 13:00:00,80.62,80.9,80.6,80.86,66200.0,69.9854,70.2285,69.968,70.1937,66200.0
2014-04-22 13:30:00,80.86,80.91,80.78,80.9,21600.0,70.1937,70.2372,70.1243,70.2285,21600.0
2014-04-22 14:00:00,80.9,81.02,80.86,80.92,67900.0,70.2285,70.3326,70.1937,70.2458,67900.0
2014-04-22 14:30:00,80.91,81.06,80.9,81.02,29800.0,70.2372,70.3674,70.2285,70.3326,29800.0
2014-04-22 15:00:00,81.02,81.15,80.86,81.09,62400.0,70.3326,70.4455,70.1937,70.3934,62400.0
2014-04-22 15:30:00,81.08,81.12,80.87,80.88,212100.0,70.3847,70.4195,70.2024,70.2111,212100.0
2014-04-23 09:30:00,80.86,80.99,80.48,80.98,42300.0,70.1937,70.3066,69.8639,70.2979,42300.0
2014-04-23 10:00:00,80.93,81.07,80.71,81.07,24500.0,70.2545,70.376,70.0635,70.376,24500.0
2014-04-23 10:30:00,81.07,81.07,80.87,81.02,38400.0,70.376,70.376,70.2024,70.3326,38400.0
2014-04-23 11:00:00,81.02,81.08,80.88,80.9,19200.0,70.3326,70.3847,70.2111,70.2285,19200.0
2014-04-23 11:30:00,80.89,81.05,80.87,80.97,22800.0,70.2198,70.3587,70.2024,70.2892,22800.0
2014-04-23 12:00:00,80.98,80.98,80.66,80.72,14300.0,70.2979,70.2979,70.0201,70.0722,14300.0
2014-04-23 12:30:00,80.7,80.76,80.69,80.76,17000.0,70.0549,70.1069,70.0462,70.1069,17000.0
2014-04-23 13:00:00,80.74,80.84,80.72,80.8,59500.0,70.0896,70.1764,70.0722,70.1417,59500.0
2014-04-23 13:30:00,80.79,80.87,80.77,80.81,20700.0,70.133,70.2024,70.1156,70.1503,20700.0
2014-04-23 14:00:00,80.82,80.83,80.7,80.78,29500.0,70.159,70.1677,70.0549,70.1243,29500.0
2014-04-23 14:30:00,80.76,80.8,80.53,80.65,57000.0,70.1069,70.1417,69.9073,70.0114,57000.0
2014-04-23 15:00:00,80.66,80.67,80.37,80.37,46400.0,70.0201,70.0288,69.7684,69.7684,46400.0
2014-04-23 15:30:00,80.36,80.42,80.23,80.26,207700.0,69.7597,69.8118,69.6469,69.6729,207700.0
2014-04-24 09:30:00,80.53,80.61,79.51,79.95,72900.0,69.9073,69.9767,69.0218,69.4038,72900.0
2014-04-24 10:00:00,79.92,79.92,79.52,79.63,54300.0,69.3777,69.3777,69.0305,69.126,54300.0
2014-04-24 10:30:00,79.62,79.96,79.62,79.67,66200.0,69.1173,69.4125,69.1173,69.1607,66200.0
2014-04-24 11:00:00,79.66,80.18,79.47,80.15,47400.0,69.152,69.6034,68.9871,69.5774,47400.0
2014-04-24 11:30:00,80.16,80.27,80.05,80.12,15000.0,69.5861,69.6816,69.4906,69.5514,15000.0
2014-04-24 12:00:00,80.12,80.16,79.96,80.01,17500.0,69.5514,69.5861,69.4125,69.4559,17500.0
2014-04-24 12:30:00,80.02,80.06,79.8,79.9,44400.0,69.4646,69.4993,69.2736,69.3604,44400.0
2014-04-24 13:00:00,79.89,79.93,79.65,79.65,40600.0,69.3517,69.3864,69.1434,69.1434,40600.0
2014-04-24 13:30:00,79.65,79.65,79.26,79.27,52100.0,69.1434,69.1434,68.8048,68.8135,52100.0
2014-04-24 14:00:00,79.28,79.72,79.27,79.7,62800.0,68.8222,69.2041,68.8135,69.1868,62800.0
2014-04-24 14:30:00,79.71,79.88,79.63,79.66,37100.0,69.1954,69.343,69.126,69.152,37100.0
2014-04-24 15:00:00,79.69,79.73,79.5,79.51,51500.0,69.1781,69.2128,69.0131,69.0218,51500.0
2014-04-24 15:30:00,79.5,79.61,79.28,79.48,260600.0,69.0131,69.1086,68.8222,68.9958,260600.0
2014-04-25 09:30:00,79.41,80.26,78.9,79.45,313700.0,68.935,69.6729,68.4923,68.9697,313700.0
2014-04-25 10:00:00,79.45,79.82,79.3,79.38,86000.0,68.9697,69.2909,68.8395,68.909,86000.0
2014-04-25 10:30:00,79.36,79.46,78.88,78.9,129100.0,68.8916,68.9784,68.4749,68.4923,129100.0
2014-04-25 11:00:00,78.9,78.92,78.52,78.9,51300.0,68.4923,68.5097,68.1624,68.4923,51300.0
2014-04-25 11:30:00,78.92,78.99,78.54,78.8,109900.0,68.5097,68.5704,68.1798,68.4055,109900.0
2014-04-25 12:00:00,78.79,78.84,78.64,78.64,44400.0,68.3968,68.4402,68.2666,68.2666,44400.0
2014-04-25 12:30:00,78.64,78.67,78.53,78.57,27600.0,68.2666,68.2926,68.1711,68.2058,27600.0
2014-04-25 13:00:00,78.59,78.68,78.45,78.64,28400.0,68.2232,68.3013,68.1017,68.2666,28400.0
2014-04-25 13:30:00,78.64,78.77,78.49,78.74,20800.0,68.2666,68.3794,68.1364,68.3534,20800.0
2014-04-25 14:00:00,78.73,78.76,78.65,78.71,35800.0,68.3447,68.3708,68.2753,68.3274,35800.0
2014-04-25 14:30:00,78.71,78.89,78.68,78.83,33400.0,68.3274,68.4836,68.3013,68.4315,33400.0
2014-04-25 15:00:00,78.82,79.08,78.8,79.04,48400.0,68.4228,68.6485,68.4055,68.6138,48400.0
2014-04-25 15:30:00,79.03,79.11,78.92,79.05,136600.0,68.6051,68.6746,68.5097,68.6225,136600.0
2014-04-28 09:30:00,79.33,79.97,78.83,79.35,151200.0,68.8656,69.4211,68.4315,68.8829,151200.0
2014-04-28 10:00:00,79.29,79.97,78.85,79.93,280100.0,68.8308,69.4211,68.4489,69.3864,280100.0
2014-04-28 10:30:00,79.97,80.1,79.55,79.66,31900.0,69.4211,69.534,69.0566,69.152,31900.0
2014-04-28 11:00:00,79.66,79.81,79.28,79.34,38200.0,69.152,69.2823,68.8222,68.8743,38200.0
2014-04-28 11:30:00,79.36,79.63,79.31,79.32,38100.0,68.8916,69.126,68.8482,68.8569,38100.0
2014-04-28 12:00:00,79.31,79.47,79.27,79.43,30000.0,68.8482,68.9871,68.8135,68.9524,30000.0
2014-04-28 12:30:00,79.43,79.55,79.36,79.55,30100.0,68.9524,69.0566,68.8916,69.0566,30100.0
2014-04-28 13:00:00,79.52,79.52,78.87,78.94,35200.0,69.0305,69.0305,68.4662,68.527,35200.0
2014-04-28 13:30:00,78.97,79.19,78.79,79.08,33500.0,68.5531,68.744,68.3968,68.6485,33500.0
2014-04-28 14:00:00,79.08,79.28,78.85,79.24,23300.0,68.6485,68.8222,68.4489,68.7874,23300.0
2014-04-28 14:30:00,79.26,79.45,79.09,79.18,24400.0,68.8048,68.9697,68.6572,68.7354,24400.0
2014-04-28 15:00:00,79.18,79.78,79.18,79.75,56400.0,68.7354,69.2562,68.7354,69.2302,56400.0
2014-04-28 15:30:00,79.75,79.84,79.59,79.62,136300.0,69.2302,69.3083,69.0913,69.1173,136300.0
2014-04-29 09:30:00,79.88,80.62,79.63,80.57,69600.0,69.343,69.9854,69.126,69.942,69600.0
2014-04-29 10:00:00,80.53,81.11,80.42,80.42,147700.0,69.9073,70.4108,69.8118,69.8118,147700.0
2014-04-29 10:30:00,80.42,80.64,80.16,80.16,89100.0,69.8118,70.0028,69.5861,69.5861,89100.0
2014-04-29 11:00:00,80.16,80.22,79.86,80.04,44400.0,69.5861,69.6382,69.3257,69.4819,44400.0
2014-04-29 11:30:00,80.04,80.43,79.99,80.42,46800.0,69.4819,69.8205,69.4385,69.8118,46800.0
2014-04-29 12:00:00,80.42,80.57,80.35,80.49,40700.0,69.8118,69.942,69.751,69.8726,40700.0
2014-04-29 12:30:00,80.48,80.55,80.38,80.39,33200.0,69.8639,69.9246,69.7771,69.7857,33200.0
2014-04-29 13:00:00,80.38,80.43,80.22,80.4,45000.0,69.7771,69.8205,69.6382,69.7944,45000.0
2014-04-29 13:30:00,80.39,80.43,80.22,80.3,37200.0,69.7857,69.8205,69.6382,69.7076,37200.0
2014-04-29 14:00:00,80.32,80.36,80.16,80.16,24900.0,69.725,69.7597,69.5861,69.5861,24900.0
2014-04-29 14:30:00,80.16,80.16,79.76,79.77,68800.0,69.5861,69.5861,69.2388,69.2475,68800.0
2014-04-29 15:00:00,79.77,79.98,79.77,79.9,55200.0,69.2475,69.4298,69.2475,69.3604,55200.0
2014-04-29 15:30:00,79.89,79.95,79.74,79.76,167400.0,69.3517,69.4038,69.2215,69.2388,167400.0
2014-04-30 09:30:00,79.44,79.74,79.0,79.47,179100.0,68.9611,69.2215,68.5791,68.9871,179100.0
2014-04-30 10:00:00,79.39,79.5,79.02,79.06,92700.0,68.9177,69.0131,68.5965,68.6312,92700.0
2014-04-30 10:30:00,79.05,79.12,78.63,78.96,123400.0,68.6225,68.6833,68.2579,68.5444,123400.0
2014-04-30 11:00:00,78.95,79.22,78.91,79.1,84900.0,68.5357,68.7701,68.501,68.6659,84900.0
2014-04-30 11:30:00,79.1,79.15,79.03,79.12,49300.0,68.6659,68.7093,68.6051,68.6833,49300.0
2014-04-30 12:00:00,79.13,79.21,79.05,79.08,34400.0,68.692,68.7614,68.6225,68.6485,34400.0
2014-04-30 12:30:00,79.11,79.16,79.03,79.09,22600.0,68.6746,68.718,68.6051,68.6572,22600.0
2014-04-30 13:00:00,79.08,79.33,79.08,79.24,36500.0,68.6485,68.8656,68.6485,68.7874,36500.0
2014-04-30 13:30:00,79.24,79.3,79.11,79.2,28600.0,68.7874,68.8395,68.6746,68.7527,28600.0
2014-04-30 14:00:00,79.19,79.41,79.03,79.4,48400.0,68.744,68.935,68.6051,68.9263,48400.0
2014-04-30 14:30:00,79.41,79.62,79.37,79.43,48100.0,68.935,69.1173,68.9003,68.9524,48100.0
2014-04-30 15:00:00,79.45,79.61,79.32,79.59,54100.0,68.9697,69.1086,68.8569,69.0913,54100.0
2014-04-30 15:30:00,79.59,79.92,79.54,79.83,212000.0,69.0913,69.3777,69.0479,69.2996,212000.0
2014-05-01 09:30:00,79.9,80.4,79.48,80.39,57800.0,69.3604,69.7944,68.9958,69.7857,57800.0
2014-05-01 10:00:00,80.38,80.47,80.02,80.25,77600.0,69.7771,69.8552,69.4646,69.6642,77600.0
2014-05-01 10:30:00,80.25,80.67,80.24,80.53,99400.0,69.6642,70.0288,69.6555,69.9073,99400.0
2014-05-01 11:00:00,80.57,80.72,80.49,80.69,56700.0,69.942,70.0722,69.8726,70.0462,56700.0
2014-05-01 11:30:00,80.67,81.0,80.64,80.89,66500.0,70.0288,70.3153,70.0028,70.2198,66500.0
2014-05-01 12:00:00,80.89,81.0,80.81,81.0,45400.0,70.2198,70.3153,70.1503,70.3153,45400.0
2014-05-01 12:30:00,80.98,81.45,80.9,81.12,54100.0,70.2979,70.7059,70.2285,70.4195,54100.0
2014-05-01 13:00:00,81.16,81.17,81.03,81.07,31300.0,70.4542,70.4629,70.3413,70.376,31300.0
2014-05-01 13:30:00,81.1,81.23,81.0,81.01,39800.0,70.4021,70.5149,70.3153,70.324,39800.0
2014-05-01 14:00:00,81.0,81.24,81.0,81.24,38400.0,70.3153,70.5236,70.3153,70.5236,38400.0
2014-05-01 14:30:00,81.21,81.24,81.0,81.03,92000.0,70.4976,70.5236,70.3153,70.3413,92000.0
2014-05-01 15:00:00,81.01,81.32,81.01,81.18,54100.0,70.324,70.5931,70.324,70.4715,54100.0
2014-05-01 15:30:00,81.17,81.3,81.08,81.27,127200.0,70.4629,70.5757,70.3847,70.5497,127200.0
2014-05-02 09:30:00,81.1,81.26,80.59,80.98,60200.0,70.4021,70.541,69.9594,70.2979,60200.0
2014-05-02 10:00:00,80.99,81.31,80.76,81.16,160800.0,70.3066,70.5844,70.1069,70.4542,160800.0
2014-05-02 10:30:00,81.14,81.35,80.39,80.95,144900.0,70.4368,70.6191,69.7857,70.2719,144900.0
2014-05-02 11:00:00,80.94,81.18,80.78,80.85,32300.0,70.2632,70.4715,70.1243,70.1851,32300.0
2014-05-02 11:30:00,80.9,81.13,80.85,80.94,45600.0,70.2285,70.4281,70.1851,70.2632,45600.0
2014-05-02 12:00:00,80.94,80.94,80.67,80.74,34100.0,70.2632,70.2632,70.0288,70.0896,34100.0
2014-05-02 12:30:00,80.78,80.91,80.73,80.84,27100.0,70.1243,70.2372,70.0809,70.1764,27100.0
2014-05-02 13:00:00,80.87,80.91,80.51,80.55,22300.0,70.2024,70.2372,69.8899,69.9246,22300.0
2014-05-02 13:30:00,80.54,80.54,80.28,80.28,39400.0,69.916,69.916,69.6903,69.6903,39400.0
2014-05-02 14:00:00,80.27,80.61,80.17,80.52,83000.0,69.6816,69.9767,69.5948,69.8986,83000.0
2014-05-02 14:30:00,80.51,80.72,80.5,80.66,65800.0,69.8899,70.0722,69.8812,70.0201,65800.0
2014-05-02 15:00:00,80.66,81.03,80.66,81.01,77500.0,70.0201,70.3413,70.0201,70.324,77500.0
2014-05-02 15:30:00,81.02,81.19,80.97,81.12,175800.0,70.3326,70.4802,70.2892,70.4195,175800.0
2014-05-05 09:30:00,80.64,81.09,80.55,81.0,48900.0,70.0028,70.3934,69.9246,70.3153,48900.0
2014-05-05 10:00:00,81.04,81.65,80.85,81.47,48400.0,70.35,70.8795,70.1851,70.7233,48400.0
2014-05-05 10:30:00,81.47,81.83,81.47,81.83,49000.0,70.7233,71.0358,70.7233,71.0358,49000.0
2014-05-05 11:00:00,81.81,82.0,81.73,81.99,57500.0,71.0184,71.1834,70.949,71.1747,57500.0
2014-05-05 11:30:00,81.97,82.17,81.83,81.83,57800.0,71.1573,71.3309,71.0358,71.0358,57800.0
2014-05-05 12:00:00,81.83,81.93,81.56,81.58,72900.0,71.0358,71.1226,70.8014,70.8188,72900.0
2014-05-05 12:30:00,81.56,81.79,81.41,81.55,50900.0,70.8014,71.0011,70.6712,70.7927,50900.0
2014-05-05 13:00:00,81.53,81.61,81.5,81.51,37500.0,70.7754,70.8448,70.7493,70.758,37500.0
2014-05-05 13:30:00,81.5,81.5,81.31,81.4,43700.0,70.7493,70.7493,70.5844,70.6625,43700.0
2014-05-05 14:00:00,81.38,81.58,81.36,81.47,77700.0,70.6452,70.8188,70.6278,70.7233,77700.0
2014-05-05 14:30:00,81.46,81.78,81.44,81.72,33400.0,70.7146,70.9924,70.6972,70.9403,33400.0
2014-05-05 15:00:00,81.71,81.81,81.64,81.72,60700.0,70.9316,71.0184,70.8709,70.9403,60700.0
2014-05-05 15:30:00,81.75,81.85,81.67,81.82,96500.0,70.9663,71.0532,70.8969,71.0271,96500.0
2014-05-06 09:30:00,81.5,81.84,81.34,81.77,107600.0,70.7493,71.0445,70.6104,70.9837,107600.0
2014-05-06 10:00:00,81.71,81.71,81.22,81.35,127400.0,70.9316,70.9316,70.5063,70.6191,127400.0
2014-05-06 10:30:00,81.37,81.51,80.91,80.94,47600.0,70.6365,70.758,70.2372,70.2632,47600.0
2014-05-06 11:00:00,80.9,81.16,80.81,81.15,69300.0,70.2285,70.4542,70.1503,70.4455,69300.0
2014-05-06 11:30:00,81.15,81.34,81.11,81.26,43600.0,70.4455,70.6104,70.4108,70.541,43600.0
2014-05-06 12:00:00,81.3,81.3,81.05,81.2,73800.0,70.5757,70.5757,70.3587,70.4889,73800.0
2014-05-06 12:30:00,81.21,81.21,81.04,81.09,42300.0,70.4976,70.4976,70.35,70.3934,42300.0
2014-05-06 13:00:00,81.09,81.1,80.69,80.8,25300.0,70.3934,70.4021,70.0462,70.1417,25300.0
2014-05-06 13:30:00,80.78,80.92,80.62,80.67,60800.0,70.1243,70.2458,69.9854,70.0288,60800.0
2014-05-06 14:00:00,80.68,80.71,80.55,80.69,53700.0,70.0375,70.0635,69.9246,70.0462,53700.0
2014-05-06 14:30:00,80.69,80.79,80.62,80.68,24400.0,70.0462,70.133,69.9854,70.0375,24400.0
2014-05-06 15:00:00,80.68,80.94,80.62,80.84,48500.0,70.0375,70.2632,69.9854,70.1764,48500.0
2014-05-06 15:30:00,80.83,80.99,80.63,80.67,121400.0,70.1677,70.3066,69.9941,70.0288,121400.0
2014-05-07 09:30:00,81.07,81.07,79.73,79.8,135600.0,70.376,70.376,69.2128,69.2736,135600.0
2014-05-07 10:00:00,79.82,79.96,78.93,79.0,120300.0,69.2909,69.4125,68.5183,68.5791,120300.0
2014-05-07 10:30:00,79.02,79.25,78.86,78.92,109700.0,68.5965,68.7961,68.4576,68.5097,109700.0
2014-05-07 11:00:00,78.92,78.93,78.43,78.66,123800.0,68.5097,68.5183,68.0843,68.284,123800.0
2014-05-07 11:30:00,78.63,79.33,78.62,79.25,148200.0,68.2579,68.8656,68.2492,68.7961,148200.0
2014-05-07 12:00:00,79.23,79.47,79.21,79.29,46100.0,68.7788,68.9871,68.7614,68.8308,46100.0
2014-05-07 12:30:00,79.28,79.32,78.89,78.93,39000.0,68.8222,68.8569,68.4836,68.5183,39000.0
2014-05-07 13:00:00,78.91,78.99,78.7,78.7,56900.0,68.501,68.5704,68.3187,68.3187,56900.0
2014-05-07 13:30:00,78.71,78.82,78.45,78.45,48400.0,68.3274,68.4228,68.1017,68.1017,48400.0
2014-05-07 14:00:00,78.45,78.84,78.44,78.8,64900.0,68.1017,68.4402,68.093,68.4055,64900.0
2014-05-07 14:30:00,78.8,78.93,78.73,78.9,57900.0,68.4055,68.5183,68.3447,68.4923,57900.0
2014-05-07 15:00:00,78.91,78.98,78.74,78.75,60800.0,68.501,68.5617,68.3534,68.3621,60800.0
2014-05-07 15:30:00,78.75,79.16,78.74,79.11,175000.0,68.3621,68.718,68.3534,68.6746,175000.0
2014-05-08 09:30:00,79.04,79.64,78.89,79.46,79400.0,68.6138,69.1347,68.4836,68.9784,79400.0
2014-05-08 10:00:00,79.44,79.82,79.37,79.75,64700.0,68.9611,69.2909,68.9003,69.2302,64700.0
2014-05-08 10:30:00,79.76,79.96,79.65,79.87,54000.0,69.2388,69.4125,69.1434,69.3343,54000.0
2014-05-08 11:00:00,79.86,80.26,79.85,80.06,59300.0,69.3257,69.6729,69.317,69.4993,59300.0
2014-05-08 11:30:00,80.09,80.36,80.09,80.28,45000.0,69.5253,69.7597,69.5253,69.6903,45000.0
2014-05-08 12:00:00,80.27,80.28,80.06,80.08,30300.0,69.6816,69.6903,69.4993,69.5166,30300.0
2014-05-08 12:30:00,80.1,80.13,79.78,79.82,57800.0,69.534,69.56,69.2562,69.2909,57800.0
2014-05-08 13:00:00,79.84,79.9,79.49,79.64,51200.0,69.3083,69.3604,69.0045,69.1347,51200.0
2014-05-08 13:30:00,79.65,79.8,79.5,79.51,34300.0,69.1434,69.2736,69.0131,69.0218,34300.0
2014-05-08 14:00:00,79.53,79.56,79.23,79.53,43200.0,69.0392,69.0652,68.7788,69.0392,43200.0
2014-05-08 14:30:00,79.51,79.52,79.04,79.1,72300.0,69.0218,69.0305,68.6138,68.6659,72300.0
2014-05-08 15:00:00,79.09,79.3,78.89,79.26,79200.0,68.6572,68.8395,68.4836,68.8048,79200.0
2014-05-08 15:30:00,79.27,79.36,79.13,79.28,151400.0,68.8135,68.8916,68.692,68.8222,151400.0
2014-05-09 09:30:00,79.26,79.33,78.87,79.01,117200.0,68.8048,68.8656,68.4662,68.5878,117200.0
2014-05-09 10:00:00,78.97,79.29,78.54,79.05,116400.0,68.5531,68.8308,68.1798,68.6225,116400.0
2014-05-09 10:30:00,79.02,79.11,78.75,78.77,22400.0,68.5965,68.6746,68.3621,68.3794,22400.0
2014-05-09 11:00:00,78.76,78.96,78.55,78.96,42300.0,68.3708,68.5444,68.1885,68.5444,42300.0
2014-05-09 11:30:00,78.99,79.27,78.99,79.14,32600.0,68.5704,68.8135,68.5704,68.7006,32600.0
2014-05-09 12:00:00,79.09,79.09,78.87,78.92,45000.0,68.6572,68.6572,68.4662,68.5097,45000.0
2014-05-09 12:30:00,78.9,79.52,78.89,79.42,90300.0,68.4923,69.0305,68.4836,68.9437,90300.0
2014-05-09 13:00:00,79.43,79.59,79.43,79.53,16400.0,68.9524,69.0913,68.9524,69.0392,16400.0
2014-05-09 13:30:00,79.55,79.59,79.25,79.3,24600.0,69.0566,69.0913,68.7961,68.8395,24600.0
2014-05-09 14:00:00,79.28,79.29,79.13,79.19,34100.0,68.8222,68.8308,68.692,68.744,34100.0
2014-05-09 14:30:00,79.21,79.43,79.19,79.39,62700.0,68.7614,68.9524,68.744,68.9177,62700.0
2014-05-09 15:00:00,79.41,79.49,79.32,79.36,29400.0,68.935,69.0045,68.8569,68.8916,29400.0
2014-05-09 15:30:00,79.35,79.37,79.14,79.32,237400.0,68.8829,68.9003,68.7006,68.8569,237400.0
2014-05-12 09:30:00,79.82,80.0,79.75,79.99,60400.0,69.2909,69.4472,69.2302,69.4385,60400.0
2014-05-12 10:00:00,79.96,80.14,79.73,80.13,68900.0,69.4125,69.5687,69.2128,69.56,68900.0
2014-05-12 10:30:00,80.19,80.28,80.16,80.28,54500.0,69.6121,69.6903,69.5861,69.6903,54500.0
2014-05-12 11:00:00,80.28,80.61,80.26,80.55,67600.0,69.6903,69.9767,69.6729,69.9246,67600.0
2014-05-12 11:30:00,80.58,80.59,80.16,80.16,27600.0,69.9507,69.9594,69.5861,69.5861,27600.0
2014-05-12 12:00:00,80.18,80.37,80.18,80.31,20700.0,69.6034,69.7684,69.6034,69.7163,20700.0
2014-05-12 12:30:00,80.31,80.35,80.18,80.23,24000.0,69.7163,69.751,69.6034,69.6469,24000.0
2014-05-12 13:00:00,80.24,80.35,80.2,80.22,58400.0,69.6555,69.751,69.6208,69.6382,58400.0
2014-05-12 13:30:00,80.22,80.32,80.15,80.24,42000.0,69.6382,69.725,69.5774,69.6555,42000.0
2014-05-12 14:00:00,80.26,80.26,80.07,80.11,72700.0,69.6729,69.6729,69.508,69.5427,72700.0
2014-05-12 14:30:00,80.1,80.16,80.08,80.11,68400.0,69.534,69.5861,69.5166,69.5427,68400.0
2014-05-12 15:00:00,80.11,80.17,79.97,79.99,108500.0,69.5427,69.5948,69.4211,69.4385,108500.0
2014-05-12 15:30:00,79.98,80.22,79.98,80.13,120000.0,69.4298,69.6382,69.4298,69.56,120000.0
2014-05-13 09:30:00,80.22,80.8,80.18,80.61,47100.0,69.6382,70.1417,69.6034,69.9767,47100.0
2014-05-13 10:00:00,80.59,80.85,80.44,80.83,26200.0,69.9594,70.1851,69.8292,70.1677,26200.0
2014-05-13 10:30:00,80.79,80.99,80.79,80.92,40600.0,70.133,70.3066,70.133,70.2458,40600.0
2014-05-13 11:00:00,80.94,81.03,80.86,80.89,59100.0,70.2632,70.3413,70.1937,70.2198,59100.0
2014-05-13 11:30:00,80.9,81.01,80.84,80.98,40300.0,70.2285,70.324,70.1764,70.2979,40300.0
2014-05-13 12:00:00,80.97,81.1,80.95,81.0,30400.0,70.2892,70.4021,70.2719,70.3153,30400.0
2014-05-13 12:30:00,80.96,81.18,80.87,81.07,18600.0,70.2806,70.4715,70.2024,70.376,18600.0
2014-05-13 13:00:00,81.1,81.16,80.98,80.98,15300.0,70.4021,70.4542,70.2979,70.2979,15300.0
2014-05-13 13:30:00,80.98,81.03,80.82,80.84,32400.0,70.2979,70.3413,70.159,70.1764,32400.0
2014-05-13 14:00:00,80.86,80.96,80.76,80.79,24800.0,70.1937,70.2806,70.1069,70.133,24800.0
2014-05-13 14:30:00,80.82,80.91,80.82,80.89,22700.0,70.159,70.2372,70.159,70.2198,22700.0
2014-05-13 15:00:00,80.89,81.0,80.84,80.89,33300.0,70.2198,70.3153,70.1764,70.2198,33300.0
2014-05-13 15:30:00,80.9,81.02,80.65,80.85,122900.0,70.2285,70.3326,70.0114,70.1851,122900.0
2014-05-14 09:30:00,80.86,81.21,80.38,80.51,65300.0,70.1937,70.4976,69.7771,69.8899,65300.0
2014-05-14 10:00:00,80.55,80.84,80.14,80.52,86700.0,69.9246,70.1764,69.5687,69.8986,86700.0
2014-05-14 10:30:00,80.55,80.7,80.37,80.46,50900.0,69.9246,70.0549,69.7684,69.8465,50900.0
2014-05-14 11:00:00,80.45,80.59,80.25,80.57,23200.0,69.8378,69.9594,69.6642,69.942,23200.0
2014-05-14 11:30:00,80.57,80.76,80.52,80.54,26600.0,69.942,70.1069,69.8986,69.916,26600.0
2014-05-14 12:00:00,80.54,80.71,80.51,80.71,19400.0,69.916,70.0635,69.8899,70.0635,19400.0
2014-05-14 12:30:00,80.69,80.81,80.59,80.78,15100.0,70.0462,70.1503,69.9594,70.1243,15100.0
2014-05-14 13:00:00,80.81,80.87,80.67,80.67,24000.0,70.1503,70.2024,70.0288,70.0288,24000.0
2014-05-14 13:30:00,80.67,80.71,80.58,80.59,14900.0,70.0288,70.0635,69.9507,69.9594,14900.0
2014-05-14 14:00:00,80.59,80.63,80.21,80.41,54500.0,69.9594,69.9941,69.6295,69.8031,54500.0
2014-05-14 14:30:00,80.41,80.5,80.13,80.25,26400.0,69.8031,69.8812,69.56,69.6642,26400.0
2014-05-14 15:00:00,80.24,80.24,79.88,80.13,54600.0,69.6555,69.6555,69.343,69.56,54600.0
2014-05-14 15:30:00,80.13,80.13,79.77,79.85,148500.0,69.56,69.56,69.2475,69.317,148500.0
2014-05-15 09:30:00,79.81,80.1,78.69,78.84,189000.0,69.2823,69.534,68.31,68.4402,189000.0
2014-05-15 10:00:00,78.86,78.86,78.49,78.68,58900.0,68.4576,68.4576,68.1364,68.3013,58900.0
2014-05-15 10:30:00,78.7,79.04,78.67,78.79,57600.0,68.3187,68.6138,68.2926,68.3968,57600.0
2014-05-15 11:00:00,78.83,78.94,78.68,78.72,90700.0,68.4315,68.527,68.3013,68.336,90700.0
2014-05-15 11:30:00,78.73,78.98,78.6,78.8,57600.0,68.3447,68.5617,68.2319,68.4055,57600.0
2014-05-15 12:00:00,78.8,79.15,78.71,79.15,70700.0,68.4055,68.7093,68.3274,68.7093,70700.0
2014-05-15 12:30:00,79.14,79.3,79.09,79.24,43200.0,68.7006,68.8395,68.6572,68.7874,43200.0
2014-05-15 13:00:00,79.25,79.27,79.1,79.19,36400.0,68.7961,68.8135,68.6659,68.744,36400.0
2014-05-15 13:30:00,79.2,79.46,79.18,79.46,42300.0,68.7527,68.9784,68.7354,68.9784,42300.0
2014-05-15 14:00:00,79.45,79.71,79.37,79.69,68200.0,68.9697,69.1954,68.9003,69.1781,68200.0
2014-05-15 14:30:00,79.72,79.95,79.7,79.88,62700.0,69.2041,69.4038,69.1868,69.343,62700.0
2014-05-15 15:00:00,79.88,79.91,79.57,79.68,95200.0,69.343,69.3691,69.0739,69.1694,95200.0
2014-05-15 15:30:00,79.65,79.92,79.63,79.87,197800.0,69.1434,69.3777,69.126,69.3343,197800.0
2014-05-16 09:30:00,80.07,81.42,80.07,81.28,216400.0,69.508,70.6799,69.508,70.5583,216400.0
2014-05-16 10:00:00,81.27,81.3,81.03,81.15,121400.0,70.5497,70.5757,70.3413,70.4455,121400.0
2014-05-16 10:30:00,81.15,81.79,81.15,81.71,215900.0,70.4455,71.0011,70.4455,70.9316,215900.0
2014-05-16 11:00:00,81.7,81.96,81.59,81.77,131800.0,70.9229,71.1486,70.8275,70.9837,131800.0
2014-05-16 11:30:00,81.79,81.88,81.66,81.78,53200.0,71.0011,71.0792,70.8882,70.9924,53200.0
2014-05-16 12:00:00,81.78,81.99,81.7,81.94,83000.0,70.9924,71.1747,70.9229,71.1313,83000.0
2014-05-16 12:30:00,81.92,82.21,81.89,82.12,125700.0,71.1139,71.3657,71.0879,71.2875,125700.0
2014-05-16 13:00:00,82.1,82.22,82.06,82.17,159900.0,71.2702,71.3744,71.2355,71.3309,159900.0
2014-05-16 13:30:00,82.17,82.18,81.9,81.94,215900.0,71.3309,71.3396,71.0966,71.1313,215900.0
2014-05-16 14:00:00,81.92,82.25,81.89,82.24,88000.0,71.1139,71.4004,71.0879,71.3917,88000.0
2014-05-16 14:30:00,82.24,82.71,82.23,82.71,93600.0,71.3917,71.7997,71.383,71.7997,93600.0
2014-05-16 15:00:00,82.72,83.19,82.72,82.8,251800.0,71.8084,72.2164,71.8084,71.8778,251800.0
2014-05-16 15:30:00,82.81,83.04,82.81,82.96,253300.0,71.8865,72.0862,71.8865,72.0167,253300.0
2014-05-19 09:30:00,82.75,82.92,82.55,82.57,188100.0,71.8344,71.982,71.6608,71.6782,188100.0
2014-05-19 10:00:00,82.64,82.77,82.44,82.6,46400.0,71.7389,71.8518,71.5653,71.7042,46400.0
2014-05-19 10:30:00,82.62,82.8,82.52,82.8,25500.0,71.7216,71.8778,71.6348,71.8778,25500.0
2014-05-19 11:00:00,82.79,83.35,82.79,83.34,109900.0,71.8692,72.3553,71.8692,72.3466,109900.0
2014-05-19 11:30:00,83.34,83.51,83.27,83.3,145700.0,72.3466,72.4942,72.2858,72.3119,145700.0
2014-05-19 12:00:00,83.31,83.36,82.87,82.89,34800.0,72.3206,72.364,71.9386,71.956,34800.0
2014-05-19 12:30:00,82.89,82.9,82.56,82.59,26600.0,71.956,71.9647,71.6695,71.6955,26600.0
2014-05-19 13:00:00,82.58,82.86,82.58,82.76,32000.0,71.6869,71.9299,71.6869,71.8431,32000.0
2014-05-19 13:30:00,82.78,82.8,82.65,82.78,38000.0,71.8605,71.8778,71.7476,71.8605,38000.0
2014-05-19 14:00:00,82.78,82.87,82.77,82.84,27400.0,71.8605,71.9386,71.8518,71.9126,27400.0
2014-05-19 14:30:00,82.85,82.91,82.83,82.85,19500.0,71.9212,71.9733,71.9039,71.9212,19500.0
2014-05-19 15:00:00,82.85,82.9,82.79,82.82,57800.0,71.9212,71.9647,71.8692,71.8952,57800.0
2014-05-19 15:30:00,82.81,82.88,82.65,82.68,149100.0,71.8865,71.9473,71.7476,71.7737,149100.0
2014-05-20 09:30:00,82.5,82.81,82.15,82.18,30900.0,71.6174,71.8865,71.3136,71.3396,30900.0
2014-05-20 10:00:00,82.12,82.27,81.93,81.93,41000.0,71.2875,71.4178,71.1226,71.1226,41000.0
2014-05-20 10:30:00,81.97,82.36,81.97,82.31,12000.0,71.1573,71.4959,71.1573,71.4525,12000.0
2014-05-20 11:00:00,82.35,82.5,82.22,82.35,22400.0,71.4872,71.6174,71.3744,71.4872,22400.0
2014-05-20 11:30:00,82.31,82.57,82.31,82.43,21500.0,71.4525,71.6782,71.4525,71.5566,21500.0
2014-05-20 12:00:00,82.41,82.41,82.17,82.17,46400.0,71.5393,71.5393,71.3309,71.3309,46400.0
2014-05-20 12:30:00,82.12,82.19,82.01,82.01,11300.0,71.2875,71.3483,71.1921,71.1921,11300.0
2014-05-20 13:00:00,82.02,82.06,81.88,81.99,22900.0,71.2007,71.2355,71.0792,71.1747,22900.0
2014-05-20 13:30:00,81.99,82.07,81.74,81.81,24100.0,71.1747,71.2441,70.9577,71.0184,24100.0
2014-05-20 14:00:00,81.83,81.95,81.81,81.85,15400.0,71.0358,71.14,71.0184,71.0532,15400.0
2014-05-20 14:30:00,81.82,81.84,81.67,81.73,30100.0,71.0271,71.0445,70.8969,70.949,30100.0
2014-05-20 15:00:00,81.74,82.11,81.7,82.06,138800.0,70.9577,71.2789,70.9229,71.2355,138800.0
2014-05-20 15:30:00,82.06,82.16,81.85,81.87,106900.0,71.2355,71.3223,71.0532,71.0705,106900.0
2014-05-21 09:30:00,82.04,82.45,82.0,82.19,66900.0,71.2181,71.574,71.1834,71.3483,66900.0
2014-05-21 10:00:00,82.22,82.22,81.81,81.94,31100.0,71.3744,71.3744,71.0184,71.1313,31100.0
2014-05-21 10:30:00,81.95,82.32,81.93,82.26,24600.0,71.14,71.4612,71.1226,71.4091,24600.0
2014-05-21 11:00:00,82.25,82.41,82.14,82.25,16900.0,71.4004,71.5393,71.3049,71.4004,16900.0
2014-05-21 11:30:00,82.3,82.47,82.22,82.38,17600.0,71.4438,71.5914,71.3744,71.5132,17600.0
2014-05-21 12:00:00,82.39,82.44,82.21,82.34,28900.0,71.5219,71.5653,71.3657,71.4785,28900.0
2014-05-21 12:30:00,82.34,82.45,82.34,82.44,29600.0,71.4785,71.574,71.4785,71.5653,29600.0
2014-05-21 13:00:00,82.41,82.6,82.39,82.53,16200.0,71.5393,71.7042,71.5219,71.6435,16200.0
2014-05-21 13:30:00,82.52,82.54,82.38,82.38,16300.0,71.6348,71.6521,71.5132,71.5132,16300.0
2014-05-21 14:00:00,82.39,82.49,82.17,82.31,42700.0,71.5219,71.6087,71.3309,71.4525,42700.0
2014-05-21 14:30:00,82.26,82.59,82.26,82.58,36300.0,71.4091,71.6955,71.4091,71.6869,36300.0
2014-05-21 15:00:00,82.58,82.7,82.52,82.61,46000.0,71.6869,71.791,71.6348,71.7129,46000.0
2014-05-21 15:30:00,82.59,82.64,82.36,82.57,108900.0,71.6955,71.7389,71.4959,71.6782,108900.0
2014-05-22 09:30:00,82.65,83.03,82.51,82.93,35300.0,71.7476,72.0775,71.6261,71.9907,35300.0
2014-05-22 10:00:00,82.87,83.11,82.62,82.93,54000.0,71.9386,72.147,71.7216,71.9907,54000.0
2014-05-22 10:30:00,82.95,83.01,82.88,82.9,37100.0,72.0081,72.0601,71.9473,71.9647,37100.0
2014-05-22 11:00:00,82.91,82.98,82.81,82.97,77000.0,71.9733,72.0341,71.8865,72.0254,77000.0
2014-05-22 11:30:00,82.96,83.08,82.88,83.07,15500.0,72.0167,72.1209,71.9473,72.1122,15500.0
2014-05-22 12:00:00,83.07,83.19,83.01,83.06,45800.0,72.1122,72.2164,72.0601,72.1035,45800.0
2014-05-22 12:30:00,83.07,83.1,82.99,83.01,16100.0,72.1122,72.1383,72.0428,72.0601,16100.0
2014-05-22 13:00:00,83.06,83.15,82.99,83.15,11700.0,72.1035,72.1817,72.0428,72.1817,11700.0
2014-05-22 13:30:00,83.16,83.21,82.97,82.97,16600.0,72.1904,72.2338,72.0254,72.0254,16600.0
2014-05-22 14:00:00,82.97,83.01,82.92,83.0,13900.0,72.0254,72.0601,71.982,72.0515,13900.0
2014-05-22 14:30:00,83.01,83.03,82.95,82.98,45500.0,72.0601,72.0775,72.0081,72.0341,45500.0
2014-05-22 15:00:00,83.0,83.01,82.85,82.93,33500.0,72.0515,72.0601,71.9212,71.9907,33500.0
2014-05-22 15:30:00,82.94,82.96,82.77,82.84,65800.0,71.9994,72.0167,71.8518,71.9126,65800.0
2014-05-23 09:30:00,82.76,82.76,82.13,82.68,130100.0,71.8431,71.8431,71.2962,71.7737,130100.0
2014-05-23 10:00:00,82.72,82.85,82.61,82.75,64800.0,71.8084,71.9212,71.7129,71.8344,64800.0
2014-05-23 10:30:00,82.7,82.86,82.7,82.75,23100.0,71.791,71.9299,71.791,71.8344,23100.0
2014-05-23 11:00:00,82.75,82.99,82.7,82.81,43800.0,71.8344,72.0428,71.791,71.8865,43800.0
2014-05-23 11:30:00,82.82,82.9,82.72,82.84,49500.0,71.8952,71.9647,71.8084,71.9126,49500.0
2014-05-23 12:00:00,82.8,82.84,82.54,82.56,21800.0,71.8778,71.9126,71.6521,71.6695,21800.0
2014-05-23 12:30:00,82.58,82.79,82.58,82.73,17400.0,71.6869,71.8692,71.6869,71.8171,17400.0
2014-05-23 13:00:00,82.74,82.77,82.52,82.69,27500.0,71.8258,71.8518,71.6348,71.7824,27500.0
2014-05-23 13:30:00,82.7,82.78,82.56,82.56,24300.0,71.791,71.8605,71.6695,71.6695,24300.0
2014-05-23 14:00:00,82.56,82.61,82.45,82.46,31600.0,71.6695,71.7129,71.574,71.5827,31600.0
2014-05-23 14:30:00,82.47,82.66,82.47,82.64,27300.0,71.5914,71.7563,71.5914,71.7389,27300.0
2014-05-23 15:00:00,82.64,82.74,82.57,82.67,76100.0,71.7389,71.8258,71.6782,71.765,76100.0
2014-05-23 15:30:00,82.67,82.69,82.51,82.52,101600.0,71.765,71.7824,71.6261,71.6348,101600.0
2014-05-27 09:30:00,83.14,83.6,83.08,83.47,129300.0,72.173,72.5723,72.1209,72.4595,129300.0
2014-05-27 10:00:00,83.46,83.54,83.21,83.39,207400.0,72.4508,72.5202,72.2338,72.39,207400.0
2014-05-27 10:30:00,83.39,83.92,83.36,83.91,78900.0,72.39,72.8501,72.364,72.8414,78900.0
2014-05-27 11:00:00,83.9,83.91,83.6,83.72,115500.0,72.8327,72.8414,72.5723,72.6765,115500.0
2014-05-27 11:30:00,83.71,83.81,83.47,83.47,41500.0,72.6678,72.7546,72.4595,72.4595,41500.0
2014-05-27 12:00:00,83.47,83.48,83.39,83.43,28600.0,72.4595,72.4681,72.39,72.4247,28600.0
2014-05-27 12:30:00,83.44,83.67,83.38,83.59,54500.0,72.4334,72.6331,72.3813,72.5636,54500.0
2014-05-27 13:00:00,83.58,83.6,83.44,83.49,24100.0,72.555,72.5723,72.4334,72.4768,24100.0
2014-05-27 13:30:00,83.49,83.54,83.35,83.52,49100.0,72.4768,72.5202,72.3553,72.5029,49100.0
2014-05-27 14:00:00,83.53,83.62,83.46,83.61,49700.0,72.5115,72.5897,72.4508,72.581,49700.0
2014-05-27 14:30:00,83.6,83.61,83.42,83.42,34200.0,72.5723,72.581,72.4161,72.4161,34200.0
2014-05-27 15:00:00,83.42,83.51,83.37,83.45,32100.0,72.4161,72.4942,72.3727,72.4421,32100.0
2014-05-27 15:30:00,83.44,83.55,83.31,83.45,151400.0,72.4334,72.5289,72.3206,72.4421,151400.0
2014-05-28 09:30:00,83.51,83.99,83.1,83.13,113800.0,72.4942,72.9109,72.1383,72.1643,113800.0
2014-05-28 10:00:00,83.16,83.25,82.87,83.04,34800.0,72.1904,72.2685,71.9386,72.0862,34800.0
2014-05-28 10:30:00,83.02,83.05,82.66,82.81,53500.0,72.0688,72.0949,71.7563,71.8865,53500.0
2014-05-28 11:00:00,82.81,83.17,82.8,83.1,38800.0,71.8865,72.199,71.8778,72.1383,38800.0
2014-05-28 11:30:00,83.08,83.16,82.81,82.92,172400.0,72.1209,72.1904,71.8865,71.982,172400.0
2014-05-28 12:00:00,82.9,83.15,82.86,83.0,141500.0,71.9647,72.1817,71.9299,72.0515,141500.0
2014-05-28 12:30:00,82.98,83.21,82.93,83.13,38000.0,72.0341,72.2338,71.9907,72.1643,38000.0
2014-05-28 13:00:00,83.13,83.17,82.99,83.13,28900.0,72.1643,72.199,72.0428,72.1643,28900.0
2014-05-28 13:30:00,83.13,83.2,83.0,83.04,55900.0,72.1643,72.2251,72.0515,72.0862,55900.0
2014-05-28 14:00:00,83.03,83.31,83.03,83.21,35100.0,72.0775,72.3206,72.0775,72.2338,35100.0
2014-05-28 14:30:00,83.22,83.27,83.06,83.18,42900.0,72.2424,72.2858,72.1035,72.2077,42900.0
2014-05-28 15:00:00,83.17,83.23,83.14,83.15,58300.0,72.199,72.2511,72.173,72.1817,58300.0
2014-05-28 15:30:00,83.16,83.23,83.1,83.15,227100.0,72.1904,72.2511,72.1383,72.1817,227100.0
2014-05-29 09:30:00,83.21,84.0,83.18,83.68,73900.0,72.2338,72.9196,72.2077,72.6418,73900.0
2014-05-29 10:00:00,83.67,83.75,83.22,83.45,58200.0,72.6331,72.7025,72.2424,72.4421,58200.0
2014-05-29 10:30:00,83.47,83.81,83.44,83.52,37900.0,72.4595,72.7546,72.4334,72.5029,37900.0
2014-05-29 11:00:00,83.51,83.51,83.32,83.45,37400.0,72.4942,72.4942,72.3292,72.4421,37400.0
2014-05-29 11:30:00,83.46,83.85,83.46,83.81,44400.0,72.4508,72.7893,72.4508,72.7546,44400.0
2014-05-29 12:00:00,83.8,84.0,83.79,83.82,14500.0,72.7459,72.9196,72.7373,72.7633,14500.0
2014-05-29 12:30:00,83.81,84.0,83.81,83.99,22200.0,72.7546,72.9196,72.7546,72.9109,22200.0
2014-05-29 13:00:00,83.97,84.1,83.94,84.1,44200.0,72.8935,73.0064,72.8675,73.0064,44200.0
2014-05-29 13:30:00,84.09,84.09,83.99,84.06,33200.0,72.9977,72.9977,72.9109,72.9716,33200.0
2014-05-29 14:00:00,84.05,84.1,83.96,83.96,46100.0,72.963,73.0064,72.8848,72.8848,46100.0
2014-05-29 14:30:00,83.94,83.97,83.78,83.78,68200.0,72.8675,72.8935,72.7286,72.7286,68200.0
2014-05-29 15:00:00,83.81,83.9,83.74,83.79,63300.0,72.7546,72.8327,72.6938,72.7373,63300.0
2014-05-29 15:30:00,83.8,83.81,83.65,83.77,105400.0,72.7459,72.7546,72.6157,72.7199,105400.0
2014-05-30 09:30:00,83.66,84.32,83.66,84.05,71200.0,72.6244,73.1973,72.6244,72.963,71200.0
2014-05-30 10:00:00,84.11,84.23,84.08,84.15,55200.0,73.015,73.1192,72.989,73.0498,55200.0
2014-05-30 10:30:00,84.17,84.22,84.03,84.17,42600.0,73.0671,73.1105,72.9456,73.0671,42600.0
2014-05-30 11:00:00,84.18,84.24,84.05,84.06,51700.0,73.0758,73.1279,72.963,72.9716,51700.0
2014-05-30 11:30:00,84.11,84.19,84.04,84.04,24600.0,73.015,73.0845,72.9543,72.9543,24600.0
2014-05-30 12:00:00,84.03,84.23,84.0,84.23,24700.0,72.9456,73.1192,72.9196,73.1192,24700.0
2014-05-30 12:30:00,84.22,84.29,84.03,84.04,54200.0,73.1105,73.1713,72.9456,72.9543,54200.0
2014-05-30 13:00:00,84.04,84.14,84.0,84.0,19000.0,72.9543,73.0411,72.9196,72.9196,19000.0
2014-05-30 13:30:00,84.0,84.11,83.93,84.08,39400.0,72.9196,73.015,72.8588,72.989,39400.0
2014-05-30 14:00:00,84.09,84.27,84.05,84.23,42200.0,72.9977,73.1539,72.963,73.1192,42200.0
2014-05-30 14:30:00,84.23,84.27,84.13,84.14,39100.0,73.1192,73.1539,73.0324,73.0411,39100.0
2014-05-30 15:00:00,84.13,84.18,84.08,84.17,53300.0,73.0324,73.0758,72.989,73.0671,53300.0
2014-05-30 15:30:00,84.17,84.22,84.05,84.12,264500.0,73.0671,73.1105,72.963,73.0237,264500.0
2014-06-02 09:30:00,83.81,84.07,83.28,83.29,62600.0,72.7546,72.9803,72.2945,72.3032,62600.0
2014-06-02 10:00:00,83.28,83.47,83.16,83.39,71800.0,72.2945,72.4595,72.1904,72.39,71800.0
2014-06-02 10:30:00,83.42,83.72,83.33,83.54,45500.0,72.4161,72.6765,72.3379,72.5202,45500.0
2014-06-02 11:00:00,83.53,83.83,83.51,83.8,36300.0,72.5115,72.772,72.4942,72.7459,36300.0
2014-06-02 11:30:00,83.81,83.81,83.58,83.62,25600.0,72.7546,72.7546,72.555,72.5897,25600.0
2014-06-02 12:00:00,83.63,83.69,83.54,83.59,17900.0,72.5984,72.6504,72.5202,72.5636,17900.0
2014-06-02 12:30:00,83.56,83.63,83.55,83.55,16300.0,72.5376,72.5984,72.5289,72.5289,16300.0
2014-06-02 13:00:00,83.54,83.66,83.53,83.64,26700.0,72.5202,72.6244,72.5115,72.607,26700.0
2014-06-02 13:30:00,83.63,83.68,83.58,83.63,20400.0,72.5984,72.6418,72.555,72.5984,20400.0
2014-06-02 14:00:00,83.63,83.67,83.59,83.67,37500.0,72.5984,72.6331,72.5636,72.6331,37500.0
2014-06-02 14:30:00,83.68,83.77,83.67,83.76,33400.0,72.6418,72.7199,72.6331,72.7112,33400.0
2014-06-02 15:00:00,83.75,83.76,83.64,83.69,49300.0,72.7025,72.7112,72.607,72.6504,49300.0
2014-06-02 15:30:00,83.7,83.99,83.7,83.93,251500.0,72.6591,72.9109,72.6591,72.8588,251500.0
2014-06-03 09:30:00,83.74,84.05,83.7,84.05,42500.0,72.6938,72.963,72.6591,72.963,42500.0
2014-06-03 10:00:00,84.04,84.48,84.01,84.26,132700.0,72.9543,73.3362,72.9282,73.1453,132700.0
2014-06-03 10:30:00,84.23,84.47,84.16,84.26,91100.0,73.1192,73.3276,73.0584,73.1453,91100.0
2014-06-03 11:00:00,84.27,84.33,84.1,84.24,45100.0,73.1539,73.206,73.0064,73.1279,45100.0
2014-06-03 11:30:00,84.26,84.35,84.15,84.23,31600.0,73.1453,73.2234,73.0498,73.1192,31600.0
2014-06-03 12:00:00,84.25,84.34,84.21,84.29,47000.0,73.1366,73.2147,73.1018,73.1713,47000.0
2014-06-03 12:30:00,84.26,84.32,84.16,84.31,23300.0,73.1453,73.1973,73.0584,73.1887,23300.0
2014-06-03 13:00:00,84.33,84.37,84.24,84.29,15200.0,73.206,73.2407,73.1279,73.1713,15200.0
2014-06-03 13:30:00,84.3,84.33,84.21,84.3,16800.0,73.18,73.206,73.1018,73.18,16800.0
2014-06-03 14:00:00,84.3,84.32,84.25,84.29,19000.0,73.18,73.1973,73.1366,73.1713,19000.0
2014-06-03 14:30:00,84.29,84.34,84.12,84.15,30700.0,73.1713,73.2147,73.0237,73.0498,30700.0
2014-06-03 15:00:00,84.15,84.19,84.07,84.14,34400.0,73.0498,73.0845,72.9803,73.0411,34400.0
2014-06-03 15:30:00,84.12,84.14,83.97,84.0,109700.0,73.0237,73.0411,72.8935,72.9196,109700.0
2014-06-04 09:30:00,83.98,84.48,83.73,84.39,55600.0,72.9022,73.3362,72.6852,73.2581,55600.0
2014-06-04 10:00:00,84.39,84.48,84.08,84.08,69600.0,73.2581,73.3362,72.989,72.989,69600.0
2014-06-04 10:30:00,84.08,84.3,84.05,84.24,10300.0,72.989,73.18,72.963,73.1279,10300.0
2014-06-04 11:00:00,84.3,84.33,84.18,84.23,43100.0,73.18,73.206,73.0758,73.1192,43100.0
2014-06-04 11:30:00,84.23,84.27,84.03,84.03,17600.0,73.1192,73.1539,72.9456,72.9456,17600.0
2014-06-04 12:00:00,84.03,84.15,84.03,84.09,12900.0,72.9456,73.0498,72.9456,72.9977,12900.0
2014-06-04 12:30:00,84.08,84.12,84.0,84.12,22900.0,72.989,73.0237,72.9196,73.0237,22900.0
2014-06-04 13:00:00,84.08,84.12,83.95,84.0,24400.0,72.989,73.0237,72.8761,72.9196,24400.0
2014-06-04 13:30:00,84.0,84.19,84.0,84.17,18200.0,72.9196,73.0845,72.9196,73.0671,18200.0
2014-06-04 14:00:00,84.18,84.19,84.1,84.18,13900.0,73.0758,73.0845,73.0064,73.0758,13900.0
2014-06-04 14:30:00,84.18,84.18,84.05,84.08,27000.0,73.0758,73.0758,72.963,72.989,27000.0
2014-06-04 15:00:00,84.08,84.1,84.01,84.05,32100.0,72.989,73.0064,72.9282,72.963,32100.0
2014-06-04 15:30:00,84.02,84.02,83.94,84.0,124100.0,72.9369,72.9369,72.8675,72.9196,124100.0
2014-06-05 09:30:00,84.05,84.31,83.66,83.81,26500.0,72.963,73.1887,72.6244,72.7546,26500.0
2014-06-05 10:00:00,83.8,83.9,83.4,83.84,26400.0,72.7459,72.8327,72.3987,72.7807,26400.0
2014-06-05 10:30:00,83.78,84.0,83.71,83.95,39400.0,72.7286,72.9196,72.6678,72.8761,39400.0
2014-06-05 11:00:00,83.92,83.99,83.63,83.78,39200.0,72.8501,72.9109,72.5984,72.7286,39200.0
2014-06-05 11:30:00,83.77,84.01,83.72,83.97,23700.0,72.7199,72.9282,72.6765,72.8935,23700.0
2014-06-05 12:00:00,83.97,84.13,83.88,84.0,26300.0,72.8935,73.0324,72.8154,72.9196,26300.0
2014-06-05 12:30:00,84.01,84.02,83.89,83.96,23500.0,72.9282,72.9369,72.8241,72.8848,23500.0
2014-06-05 13:00:00,83.96,83.99,83.78,83.8,23800.0,72.8848,72.9109,72.7286,72.7459,23800.0
2014-06-05 13:30:00,83.81,83.92,83.76,83.84,17600.0,72.7546,72.8501,72.7112,72.7807,17600.0
2014-06-05 14:00:00,83.86,84.0,83.77,83.94,28500.0,72.798,72.9196,72.7199,72.8675,28500.0
2014-06-05 14:30:00,83.96,83.96,83.76,83.77,25700.0,72.8848,72.8848,72.7112,72.7199,25700.0
2014-06-05 15:00:00,83.78,83.84,83.63,83.65,35300.0,72.7286,72.7807,72.5984,72.6157,35300.0
2014-06-05 15:30:00,83.65,83.65,83.48,83.53,172600.0,72.6157,72.6157,72.4681,72.5115,172600.0
2014-06-06 09:30:00,83.6,83.67,83.06,83.32,101600.0,72.5723,72.6331,72.1035,72.3292,101600.0
2014-06-06 10:00:00,83.36,83.4,83.0,83.09,167100.0,72.364,72.3987,72.0515,72.1296,167100.0
2014-06-06 10:30:00,83.1,83.37,83.04,83.29,75000.0,72.1383,72.3727,72.0862,72.3032,75000.0
2014-06-06 11:00:00,83.28,83.3,83.12,83.26,55000.0,72.2945,72.3119,72.1556,72.2772,55000.0
2014-06-06 11:30:00,83.25,83.3,83.08,83.14,62900.0,72.2685,72.3119,72.1209,72.173,62900.0
2014-06-06 12:00:00,83.16,83.18,83.05,83.11,50800.0,72.1904,72.2077,72.0949,72.147,50800.0
2014-06-06 12:30:00,83.09,83.11,83.05,83.06,36500.0,72.1296,72.147,72.0949,72.1035,36500.0
2014-06-06 13:00:00,83.04,83.11,83.01,83.07,48600.0,72.0862,72.147,72.0601,72.1122,48600.0
2014-06-06 13:30:00,83.08,83.11,83.02,83.04,58800.0,72.1209,72.147,72.0688,72.0862,58800.0
2014-06-06 14:00:00,83.03,83.08,82.94,83.0,60400.0,72.0775,72.1209,71.9994,72.0515,60400.0
2014-06-06 14:30:00,82.99,83.02,82.96,82.98,53400.0,72.0428,72.0688,72.0167,72.0341,53400.0
2014-06-06 15:00:00,82.98,83.03,82.93,83.02,107300.0,72.0341,72.0775,71.9907,72.0688,107300.0
2014-06-06 15:30:00,83.0,83.02,82.91,83.0,214700.0,72.0515,72.0688,71.9733,72.0515,214700.0
2014-06-09 09:30:00,82.93,83.41,82.31,82.52,159500.0,71.9907,72.4074,71.4525,71.6348,159500.0
2014-06-09 10:00:00,82.54,82.73,82.28,82.69,87300.0,71.6521,71.8171,71.4264,71.7824,87300.0
2014-06-09 10:30:00,82.69,83.0,82.5,82.78,91700.0,71.7824,72.0515,71.6174,71.8605,91700.0
2014-06-09 11:00:00,82.81,83.03,82.78,82.87,62300.0,71.8865,72.0775,71.8605,71.9386,62300.0
2014-06-09 11:30:00,82.91,83.02,82.64,82.71,66800.0,71.9733,72.0688,71.7389,71.7997,66800.0
2014-06-09 12:00:00,82.72,82.8,82.6,82.75,69600.0,71.8084,71.8778,71.7042,71.8344,69600.0
2014-06-09 12:30:00,82.76,82.88,82.61,82.67,94500.0,71.8431,71.9473,71.7129,71.765,94500.0
2014-06-09 13:00:00,82.69,82.77,82.6,82.65,42500.0,71.7824,71.8518,71.7042,71.7476,42500.0
2014-06-09 13:30:00,82.64,82.73,82.61,82.65,68400.0,71.7389,71.8171,71.7129,71.7476,68400.0
2014-06-09 14:00:00,82.65,82.7,82.49,82.64,53300.0,71.7476,71.791,71.6087,71.7389,53300.0
2014-06-09 14:30:00,82.64,82.78,82.51,82.61,125400.0,71.7389,71.8605,71.6261,71.7129,125400.0
2014-06-09 15:00:00,82.6,82.74,82.57,82.67,46600.0,71.7042,71.8258,71.6782,71.765,46600.0
2014-06-09 15:30:00,82.68,82.76,82.48,82.61,199700.0,71.7737,71.8431,71.6001,71.7129,199700.0
2014-06-10 09:30:00,82.19,83.07,82.19,82.87,160100.0,71.3483,72.1122,71.3483,71.9386,160100.0
2014-06-10 10:00:00,82.86,83.01,82.71,82.87,163700.0,71.9299,72.0601,71.7997,71.9386,163700.0
2014-06-10 10:30:00,82.89,83.03,82.77,82.96,93600.0,71.956,72.0775,71.8518,72.0167,93600.0
2014-06-10 11:00:00,82.95,82.96,82.8,82.83,52100.0,72.0081,72.0167,71.8778,71.9039,52100.0
2014-06-10 11:30:00,82.8,82.89,82.72,82.73,41500.0,71.8778,71.956,71.8084,71.8171,41500.0
2014-06-10 12:00:00,82.78,82.84,82.6,82.63,52300.0,71.8605,71.9126,71.7042,71.7303,52300.0
2014-06-10 12:30:00,82.65,82.76,82.61,82.66,43400.0,71.7476,71.8431,71.7129,71.7563,43400.0
2014-06-10 13:00:00,82.65,82.66,82.36,82.48,34400.0,71.7476,71.7563,71.4959,71.6001,34400.0
2014-06-10 13:30:00,82.49,82.59,82.42,82.55,30000.0,71.6087,71.6955,71.548,71.6608,30000.0
2014-06-10 14:00:00,82.57,82.92,82.56,82.77,60700.0,71.6782,71.982,71.6695,71.8518,60700.0
2014-06-10 14:30:00,82.77,83.05,82.68,82.98,167500.0,71.8518,72.0949,71.7737,72.0341,167500.0
2014-06-10 15:00:00,83.0,83.04,82.8,83.04,85100.0,72.0515,72.0862,71.8778,72.0862,85100.0
2014-06-10 15:30:00,83.04,83.05,82.81,82.94,168600.0,72.0862,72.0949,71.8865,71.9994,168600.0
2014-06-11 09:30:00,82.52,83.02,82.34,83.01,77600.0,71.6348,72.0688,71.4785,72.0601,77600.0
2014-06-11 10:00:00,82.96,83.03,82.78,82.99,110300.0,72.0167,72.0775,71.8605,72.0428,110300.0
2014-06-11 10:30:00,83.01,83.07,82.89,83.03,67900.0,72.0601,72.1122,71.956,72.0775,67900.0
2014-06-11 11:00:00,83.01,83.32,83.0,83.15,42100.0,72.0601,72.3292,72.0515,72.1817,42100.0
2014-06-11 11:30:00,83.16,83.59,83.16,83.59,68600.0,72.1904,72.5636,72.1904,72.5636,68600.0
2014-06-11 12:00:00,83.59,83.63,83.41,83.51,32300.0,72.5636,72.5984,72.4074,72.4942,32300.0
2014-06-11 12:30:00,83.49,83.59,83.45,83.53,20600.0,72.4768,72.5636,72.4421,72.5115,20600.0
2014-06-11 13:00:00,83.53,83.54,83.34,83.43,43000.0,72.5115,72.5202,72.3466,72.4247,43000.0
2014-06-11 13:30:00,83.42,83.44,83.27,83.29,23700.0,72.4161,72.4334,72.2858,72.3032,23700.0
2014-06-11 14:00:00,83.26,83.28,83.12,83.21,30400.0,72.2772,72.2945,72.1556,72.2338,30400.0
2014-06-11 14:30:00,83.2,83.26,83.12,83.26,75700.0,72.2251,72.2772,72.1556,72.2772,75700.0
2014-06-11 15:00:00,83.27,83.31,83.18,83.27,75000.0,72.2858,72.3206,72.2077,72.2858,75000.0
2014-06-11 15:30:00,83.26,83.45,83.22,83.38,117100.0,72.2772,72.4421,72.2424,72.3813,117100.0
2014-06-12 09:30:00,83.35,83.89,83.35,83.89,44100.0,72.3553,72.8241,72.3553,72.8241,44100.0
2014-06-12 10:00:00,83.94,84.12,83.88,83.89,34000.0,72.8675,73.0237,72.8154,72.8241,34000.0
2014-06-12 10:30:00,83.81,84.05,83.73,83.97,31600.0,72.7546,72.963,72.6852,72.8935,31600.0
2014-06-12 11:00:00,83.92,84.26,83.85,84.1,42300.0,72.8501,73.1453,72.7893,73.0064,42300.0
2014-06-12 11:30:00,84.06,84.17,84.05,84.06,24000.0,72.9716,73.0671,72.963,72.9716,24000.0
2014-06-12 12:00:00,84.06,84.07,83.75,83.79,93100.0,72.9716,72.9803,72.7025,72.7373,93100.0
2014-06-12 12:30:00,83.77,83.9,83.39,83.55,38900.0,72.7199,72.8327,72.39,72.5289,38900.0
2014-06-12 13:00:00,83.57,83.59,83.24,83.27,45000.0,72.5463,72.5636,72.2598,72.2858,45000.0
2014-06-12 13:30:00,83.26,83.26,82.47,82.52,114500.0,72.2772,72.2772,71.5914,71.6348,114500.0
2014-06-12 14:00:00,82.55,82.85,82.52,82.6,43900.0,71.6608,71.9212,71.6348,71.7042,43900.0
2014-06-12 14:30:00,82.62,82.69,82.5,82.66,47800.0,71.7216,71.7824,71.6174,71.7563,47800.0
2014-06-12 15:00:00,82.64,82.87,82.55,82.82,40700.0,71.7389,71.9386,71.6608,71.8952,40700.0
2014-06-12 15:30:00,82.82,82.84,82.6,82.78,63900.0,71.8952,71.9126,71.7042,71.8605,63900.0
2014-06-13 09:30:00,82.64,82.97,82.29,82.57,87400.0,71.7389,72.0254,71.4351,71.6782,87400.0
2014-06-13 10:00:00,82.57,82.91,82.32,82.74,17000.0,71.6782,71.9733,71.4612,71.8258,17000.0
2014-06-13 10:30:00,82.76,83.15,82.75,83.12,11000.0,71.8431,72.1817,71.8344,72.1556,11000.0
2014-06-13 11:00:00,83.11,83.17,82.76,82.76,31100.0,72.147,72.199,71.8431,71.8431,31100.0
2014-06-13 11:30:00,82.78,82.93,82.7,82.75,30000.0,71.8605,71.9907,71.791,71.8344,30000.0
2014-06-13 12:00:00,82.75,82.8,82.54,82.56,39000.0,71.8344,71.8778,71.6521,71.6695,39000.0
2014-06-13 12:30:00,82.63,82.79,82.63,82.66,13100.0,71.7303,71.8692,71.7303,71.7563,13100.0
2014-06-13 13:00:00,82.68,82.71,82.63,82.66,14600.0,71.7737,71.7997,71.7303,71.7563,14600.0
2014-06-13 13:30:00,82.65,82.71,82.59,82.69,13700.0,71.7476,71.7997,71.6955,71.7824,13700.0
2014-06-13 14:00:00,82.67,82.71,82.67,82.7,17500.0,71.765,71.7997,71.765,71.791,17500.0
2014-06-13 14:30:00,82.7,82.71,82.64,82.69,20600.0,71.791,71.7997,71.7389,71.7824,20600.0
2014-06-13 15:00:00,82.71,82.75,82.45,82.45,90800.0,71.7997,71.8344,71.574,71.574,90800.0
2014-06-13 15:30:00,82.45,82.59,82.36,82.57,91500.0,71.574,71.6955,71.4959,71.6782,91500.0
2014-06-16 09:30:00,82.58,83.07,82.42,82.84,234200.0,71.6869,72.1122,71.548,71.9126,234200.0
2014-06-16 10:00:00,82.93,83.16,82.88,83.04,82900.0,71.9907,72.1904,71.9473,72.0862,82900.0
2014-06-16 10:30:00,83.04,83.32,83.04,83.06,75300.0,72.0862,72.3292,72.0862,72.1035,75300.0
2014-06-16 11:00:00,83.05,83.07,82.66,82.98,42700.0,72.0949,72.1122,71.7563,72.0341,42700.0
2014-06-16 11:30:00,82.95,82.98,82.86,82.97,26100.0,72.0081,72.0341,71.9299,72.0254,26100.0
2014-06-16 12:00:00,82.97,83.23,82.97,83.18,53500.0,72.0254,72.2511,72.0254,72.2077,53500.0
2014-06-16 12:30:00,83.17,83.25,83.16,83.18,23700.0,72.199,72.2685,72.1904,72.2077,23700.0
2014-06-16 13:00:00,83.17,83.37,83.17,83.2,35300.0,72.199,72.3727,72.199,72.2251,35300.0
2014-06-16 13:30:00,83.19,83.39,83.18,83.34,56100.0,72.2164,72.39,72.2077,72.3466,56100.0
2014-06-16 14:00:00,83.34,83.46,83.25,83.34,53300.0,72.3466,72.4508,72.2685,72.3466,53300.0
2014-06-16 14:30:00,83.34,83.42,83.27,83.28,62800.0,72.3466,72.4161,72.2858,72.2945,62800.0
2014-06-16 15:00:00,83.27,83.58,83.26,83.57,75100.0,72.2858,72.555,72.2772,72.5463,75100.0
2014-06-16 15:30:00,83.6,83.63,83.3,83.39,148300.0,72.5723,72.5984,72.3119,72.39,148300.0
2014-06-17 09:30:00,83.38,83.59,82.86,83.45,74800.0,72.3813,72.5636,71.9299,72.4421,74800.0
2014-06-17 10:00:00,83.45,83.85,83.45,83.76,56800.0,72.4421,72.7893,72.4421,72.7112,56800.0
2014-06-17 10:30:00,83.75,83.77,83.4,83.65,48400.0,72.7025,72.7199,72.3987,72.6157,48400.0
2014-06-17 11:00:00,83.68,83.76,83.57,83.65,42100.0,72.6418,72.7112,72.5463,72.6157,42100.0
2014-06-17 11:30:00,83.63,83.7,83.5,83.54,95800.0,72.5984,72.6591,72.4855,72.5202,95800.0
2014-06-17 12:00:00,83.55,83.67,83.51,83.64,32800.0,72.5289,72.6331,72.4942,72.607,32800.0
2014-06-17 12:30:00,83.63,83.97,83.57,83.9,18000.0,72.5984,72.8935,72.5463,72.8327,18000.0
2014-06-17 13:00:00,83.9,84.11,83.84,83.99,32300.0,72.8327,73.015,72.7807,72.9109,32300.0
2014-06-17 13:30:00,83.99,84.11,83.92,84.08,31200.0,72.9109,73.015,72.8501,72.989,31200.0
2014-06-17 14:00:00,84.07,84.07,83.95,83.97,46700.0,72.9803,72.9803,72.8761,72.8935,46700.0
2014-06-17 14:30:00,83.96,83.98,83.68,83.95,32400.0,72.8848,72.9022,72.6418,72.8761,32400.0
2014-06-17 15:00:00,83.94,83.96,83.78,83.86,87100.0,72.8675,72.8848,72.7286,72.798,87100.0
2014-06-17 15:30:00,83.88,83.95,83.81,83.88,104600.0,72.8154,72.8761,72.7546,72.8154,104600.0
2014-06-18 09:30:00,83.97,85.13,83.79,84.95,194600.0,72.8935,73.9005,72.7373,73.7442,194600.0
2014-06-18 10:00:00,84.95,85.05,84.86,85.03,101400.0,73.7442,73.831,73.6661,73.8137,101400.0
2014-06-18 10:30:00,85.03,85.41,84.98,85.18,79400.0,73.8137,74.1436,73.7703,73.9439,79400.0
2014-06-18 11:00:00,85.18,85.41,85.15,85.37,81100.0,73.9439,74.1436,73.9179,74.1088,81100.0
2014-06-18 11:30:00,85.37,85.37,85.04,85.22,57000.0,74.1088,74.1088,73.8224,73.9786,57000.0
2014-06-18 12:00:00,85.23,85.47,85.17,85.18,79700.0,73.9873,74.1956,73.9352,73.9439,79700.0
2014-06-18 12:30:00,85.16,85.26,84.93,85.18,62900.0,73.9265,74.0133,73.7269,73.9439,62900.0
2014-06-18 13:00:00,85.17,85.17,84.94,84.94,28800.0,73.9352,73.9352,73.7356,73.7356,28800.0
2014-06-18 13:30:00,84.93,84.94,84.7,84.86,33300.0,73.7269,73.7356,73.5272,73.6661,33300.0
2014-06-18 14:00:00,84.82,85.55,84.74,85.55,123400.0,73.6314,74.2651,73.5619,74.2651,123400.0
2014-06-18 14:30:00,85.54,85.67,85.35,85.37,148300.0,74.2564,74.3693,74.0915,74.1088,148300.0
2014-06-18 15:00:00,85.38,85.7,85.38,85.67,93200.0,74.1175,74.3953,74.1175,74.3693,93200.0
2014-06-18 15:30:00,85.68,85.99,85.46,85.96,222900.0,74.3779,74.647,74.187,74.621,222900.0
2014-06-19 09:30:00,86.61,87.59,86.61,86.8,386100.0,75.1853,76.036,75.1853,75.3502,386100.0
2014-06-19 10:00:00,86.81,86.83,86.45,86.5,150300.0,75.3589,75.3762,75.0464,75.0898,150300.0
2014-06-19 10:30:00,86.5,86.65,86.39,86.47,71200.0,75.0898,75.22,74.9943,75.0637,71200.0
2014-06-19 11:00:00,86.48,86.68,86.37,86.64,69800.0,75.0724,75.246,74.9769,75.2113,69800.0
2014-06-19 11:30:00,86.66,86.85,86.5,86.57,60300.0,75.2287,75.3936,75.0898,75.1505,60300.0
2014-06-19 12:00:00,86.54,86.61,86.5,86.51,38500.0,75.1245,75.1853,75.0898,75.0985,38500.0
2014-06-19 12:30:00,86.51,86.61,86.42,86.43,80100.0,75.0985,75.1853,75.0203,75.029,80100.0
2014-06-19 13:00:00,86.47,86.57,86.45,86.52,91600.0,75.0637,75.1505,75.0464,75.1071,91600.0
2014-06-19 13:30:00,86.52,86.58,86.36,86.46,99600.0,75.1071,75.1592,74.9682,75.0551,99600.0
2014-06-19 14:00:00,86.46,86.66,86.39,86.59,105300.0,75.0551,75.2287,74.9943,75.1679,105300.0
2014-06-19 14:30:00,86.58,86.59,86.48,86.5,65900.0,75.1592,75.1679,75.0724,75.0898,65900.0
2014-06-19 15:00:00,86.51,86.57,86.47,86.55,137000.0,75.0985,75.1505,75.0637,75.1332,137000.0
2014-06-19 15:30:00,86.57,86.67,86.5,86.54,141800.0,75.1505,75.2374,75.0898,75.1245,141800.0
2014-06-20 09:30:00,86.84,87.09,86.7,86.85,266000.0,75.3849,75.6019,75.2634,75.3936,266000.0
2014-06-20 10:00:00,86.86,87.44,86.85,87.38,212400.0,75.4023,75.9058,75.3936,75.8537,212400.0
2014-06-20 10:30:00,87.38,87.55,87.34,87.54,225300.0,75.8537,76.0013,75.819,75.9926,225300.0
2014-06-20 11:00:00,87.56,87.64,87.35,87.37,44100.0,76.01,76.0794,75.8277,75.845,44100.0
2014-06-20 11:30:00,87.37,87.6,87.34,87.5,52200.0,75.845,76.0447,75.819,75.9579,52200.0
2014-06-20 12:00:00,87.5,87.53,87.4,87.48,39200.0,75.9579,75.9839,75.8711,75.9405,39200.0
2014-06-20 12:30:00,87.48,87.5,87.23,87.29,66300.0,75.9405,75.9579,75.7235,75.7756,66300.0
2014-06-20 13:00:00,87.3,87.31,87.21,87.27,80800.0,75.7842,75.7929,75.7061,75.7582,80800.0
2014-06-20 13:30:00,87.27,87.6,87.25,87.49,86400.0,75.7582,76.0447,75.7408,75.9492,86400.0
2014-06-20 14:00:00,87.49,87.55,87.47,87.5,51100.0,75.9492,76.0013,75.9318,75.9579,51100.0
2014-06-20 14:30:00,87.5,87.5,87.42,87.46,21500.0,75.9579,75.9579,75.8884,75.9231,21500.0
2014-06-20 15:00:00,87.45,87.46,87.32,87.33,33400.0,75.9145,75.9231,75.8016,75.8103,33400.0
2014-06-20 15:30:00,87.33,87.48,87.29,87.48,213300.0,75.8103,75.9405,75.7756,75.9405,213300.0
2014-06-23 09:30:00,87.86,88.14,87.25,88.1,229600.0,76.2704,76.5134,75.7408,76.4787,229600.0
2014-06-23 10:00:00,88.11,88.31,88.07,88.27,115500.0,76.4874,76.661,76.4527,76.6263,115500.0
2014-06-23 10:30:00,88.27,88.5,88.11,88.41,204300.0,76.6263,76.826,76.4874,76.7478,204300.0
2014-06-23 11:00:00,88.4,88.44,88.24,88.26,128900.0,76.7391,76.7739,76.6003,76.6176,128900.0
2014-06-23 11:30:00,88.23,88.33,88.02,88.1,39400.0,76.5916,76.6784,76.4093,76.4787,39400.0
2014-06-23 12:00:00,88.11,88.3,88.1,88.24,115300.0,76.4874,76.6523,76.4787,76.6003,115300.0
2014-06-23 12:30:00,88.25,88.3,88.18,88.27,45600.0,76.6089,76.6523,76.5482,76.6263,45600.0
2014-06-23 13:00:00,88.26,88.3,88.15,88.16,30000.0,76.6176,76.6523,76.5221,76.5308,30000.0
2014-06-23 13:30:00,88.15,88.27,88.06,88.26,142500.0,76.5221,76.6263,76.444,76.6176,142500.0
2014-06-23 14:00:00,88.27,88.33,88.12,88.13,26600.0,76.6263,76.6784,76.4961,76.5048,26600.0
2014-06-23 14:30:00,88.13,88.15,87.98,88.01,42300.0,76.5048,76.5221,76.3745,76.4006,42300.0
2014-06-23 15:00:00,88.01,88.14,87.97,88.07,58700.0,76.4006,76.5134,76.3659,76.4527,58700.0
2014-06-23 15:30:00,88.08,88.14,88.04,88.12,148200.0,76.4614,76.5134,76.4266,76.4961,148200.0
2014-06-24 09:30:00,87.79,88.0,87.25,87.34,206400.0,76.2096,76.3919,75.7408,75.819,206400.0
2014-06-24 10:00:00,87.37,87.58,87.21,87.58,78200.0,75.845,76.0273,75.7061,76.0273,78200.0
2014-06-24 10:30:00,87.61,88.09,87.57,88.05,58800.0,76.0534,76.47,76.0186,76.4353,58800.0
2014-06-24 11:00:00,88.04,88.14,88.0,88.08,69700.0,76.4266,76.5134,76.3919,76.4614,69700.0
2014-06-24 11:30:00,88.09,88.31,88.07,88.13,48600.0,76.47,76.661,76.4527,76.5048,48600.0
2014-06-24 12:00:00,88.13,88.19,88.03,88.09,37800.0,76.5048,76.5568,76.418,76.47,37800.0
2014-06-24 12:30:00,88.09,88.14,88.0,88.03,26800.0,76.47,76.5134,76.3919,76.418,26800.0
2014-06-24 13:00:00,88.04,88.12,87.88,88.12,49000.0,76.4266,76.4961,76.2877,76.4961,49000.0
2014-06-24 13:30:00,88.11,88.22,87.97,87.97,26200.0,76.4874,76.5829,76.3659,76.3659,26200.0
2014-06-24 14:00:00,87.97,88.2,87.96,88.12,38000.0,76.3659,76.5655,76.3572,76.4961,38000.0
2014-06-24 14:30:00,88.12,88.18,88.11,88.13,119600.0,76.4961,76.5482,76.4874,76.5048,119600.0
2014-06-24 15:00:00,88.12,88.16,87.69,87.75,68800.0,76.4961,76.5308,76.1228,76.1749,68800.0
2014-06-24 15:30:00,87.75,88.17,87.74,88.05,255100.0,76.1749,76.5395,76.1662,76.4353,255100.0
2014-06-25 09:30:00,87.75,88.0,87.52,87.66,68600.0,76.1749,76.3919,75.9752,76.0968,68600.0
2014-06-25 10:00:00,87.65,87.74,87.3,87.45,96800.0,76.0881,76.1662,75.7842,75.9145,96800.0
2014-06-25 10:30:00,87.42,87.87,87.42,87.87,92500.0,75.8884,76.2791,75.8884,76.2791,92500.0
2014-06-25 11:00:00,87.86,88.05,87.82,88.01,241800.0,76.2704,76.4353,76.2357,76.4006,241800.0
2014-06-25 11:30:00,88.04,88.12,87.94,87.95,48400.0,76.4266,76.4961,76.3398,76.3485,48400.0
2014-06-25 12:00:00,87.94,88.25,87.93,88.12,48400.0,76.3398,76.6089,76.3311,76.4961,48400.0
2014-06-25 12:30:00,88.13,88.13,88.06,88.06,88300.0,76.5048,76.5048,76.444,76.444,88300.0
2014-06-25 13:00:00,88.07,88.14,88.06,88.12,142100.0,76.4527,76.5134,76.444,76.4961,142100.0
2014-06-25 13:30:00,88.12,88.27,88.11,88.25,42600.0,76.4961,76.6263,76.4874,76.6089,42600.0
2014-06-25 14:00:00,88.25,88.45,88.14,88.39,117800.0,76.6089,76.7826,76.5134,76.7305,117800.0
2014-06-25 14:30:00,88.41,88.45,88.24,88.26,49100.0,76.7478,76.7826,76.6003,76.6176,49100.0
2014-06-25 15:00:00,88.3,88.52,88.3,88.5,136000.0,76.6523,76.8433,76.6523,76.826,136000.0
2014-06-25 15:30:00,88.5,88.6,88.41,88.56,196800.0,76.826,76.9128,76.7478,76.878,196800.0
2014-06-26 09:30:00,88.42,88.5,87.0,87.32,102600.0,76.7565,76.826,75.5238,75.8016,102600.0
2014-06-26 10:00:00,87.34,87.79,87.27,87.75,77100.0,75.819,76.2096,75.7582,76.1749,77100.0
2014-06-26 10:30:00,87.77,87.83,87.6,87.75,32900.0,76.1922,76.2443,76.0447,76.1749,32900.0
2014-06-26 11:00:00,87.76,87.94,87.76,87.84,26500.0,76.1836,76.3398,76.1836,76.253,26500.0
2014-06-26 11:30:00,87.87,88.06,87.81,88.03,33200.0,76.2791,76.444,76.227,76.418,33200.0
2014-06-26 12:00:00,88.03,88.12,87.91,87.95,23900.0,76.418,76.4961,76.3138,76.3485,23900.0
2014-06-26 12:30:00,87.96,87.97,87.75,87.86,33200.0,76.3572,76.3659,76.1749,76.2704,33200.0
2014-06-26 13:00:00,87.85,88.12,87.82,88.08,228900.0,76.2617,76.4961,76.2357,76.4614,228900.0
2014-06-26 13:30:00,88.1,88.12,88.02,88.07,44600.0,76.4787,76.4961,76.4093,76.4527,44600.0
2014-06-26 14:00:00,88.07,88.14,88.03,88.13,43400.0,76.4527,76.5134,76.418,76.5048,43400.0
2014-06-26 14:30:00,88.12,88.14,88.03,88.05,30500.0,76.4961,76.5134,76.418,76.4353,30500.0
2014-06-26 15:00:00,88.05,88.09,88.04,88.06,65700.0,76.4353,76.47,76.4266,76.444,65700.0
2014-06-26 15:30:00,88.05,88.11,88.01,88.11,452700.0,76.4353,76.4874,76.4006,76.4874,452700.0
2014-06-27 09:30:00,87.84,88.22,87.55,88.2,51400.0,76.253,76.5829,76.0013,76.5655,51400.0
2014-06-27 10:00:00,88.2,88.49,88.16,88.36,35700.0,76.5655,76.8173,76.5308,76.7044,35700.0
2014-06-27 10:30:00,88.33,88.44,87.78,87.81,49800.0,76.6784,76.7739,76.2009,76.227,49800.0
2014-06-27 11:00:00,87.8,87.86,87.47,87.58,95300.0,76.2183,76.2704,75.9318,76.0273,95300.0
2014-06-27 11:30:00,87.6,87.71,87.53,87.69,36200.0,76.0447,76.1402,75.9839,76.1228,36200.0
2014-06-27 12:00:00,87.69,87.85,87.69,87.73,21500.0,76.1228,76.2617,76.1228,76.1575,21500.0
2014-06-27 12:30:00,87.73,87.73,87.44,87.57,27900.0,76.1575,76.1575,75.9058,76.0186,27900.0
2014-06-27 13:00:00,87.56,87.59,87.26,87.33,24700.0,76.01,76.036,75.7495,75.8103,24700.0
2014-06-27 13:30:00,87.32,87.36,87.22,87.31,39900.0,75.8016,75.8363,75.7148,75.7929,39900.0
2014-06-27 14:00:00,87.31,87.6,87.29,87.53,35900.0,75.7929,76.0447,75.7756,75.9839,35900.0
2014-06-27 14:30:00,87.54,87.76,87.54,87.64,34100.0,75.9926,76.1836,75.9926,76.0794,34100.0
2014-06-27 15:00:00,87.62,87.94,87.6,87.89,33900.0,76.062,76.3398,76.0447,76.2964,33900.0
2014-06-27 15:30:00,87.89,88.09,87.81,87.96,144600.0,76.2964,76.47,76.227,76.3572,144600.0
2014-06-30 09:30:00,88.37,88.57,88.22,88.39,148200.0,76.7131,76.8867,76.5829,76.7305,148200.0
2014-06-30 10:00:00,88.37,88.4,88.14,88.26,125600.0,76.7131,76.7391,76.5134,76.6176,125600.0
2014-06-30 10:30:00,88.26,88.32,88.16,88.25,117500.0,76.6176,76.6697,76.5308,76.6089,117500.0
2014-06-30 11:00:00,88.23,88.25,88.12,88.19,224300.0,76.5916,76.6089,76.4961,76.5568,224300.0
2014-06-30 11:30:00,88.2,88.24,88.14,88.18,35000.0,76.5655,76.6003,76.5134,76.5482,35000.0
2014-06-30 12:00:00,88.18,88.2,87.89,87.95,62500.0,76.5482,76.5655,76.2964,76.3485,62500.0
2014-06-30 12:30:00,87.95,88.1,87.95,87.99,63800.0,76.3485,76.4787,76.3485,76.3832,63800.0
2014-06-30 13:00:00,87.99,88.0,87.96,88.0,31500.0,76.3832,76.3919,76.3572,76.3919,31500.0
2014-06-30 13:30:00,88.01,88.15,88.0,88.11,83200.0,76.4006,76.5221,76.3919,76.4874,83200.0
2014-06-30 14:00:00,88.12,88.15,88.05,88.09,35000.0,76.4961,76.5221,76.4353,76.47,35000.0
2014-06-30 14:30:00,88.09,88.11,87.92,87.93,37800.0,76.47,76.4874,76.3225,76.3311,37800.0
2014-06-30 15:00:00,87.93,88.02,87.92,88.01,62600.0,76.3311,76.4093,76.3225,76.4006,62600.0
2014-06-30 15:30:00,88.0,88.19,87.99,88.14,189200.0,76.3919,76.5568,76.3832,76.5134,189200.0
2014-07-01 09:30:00,88.27,88.94,88.27,88.49,139800.0,76.6263,77.2079,76.6263,76.8173,139800.0
2014-07-01 10:00:00,88.48,88.64,88.28,88.28,79000.0,76.8086,76.9475,76.635,76.635,79000.0
2014-07-01 10:30:00,88.27,88.27,88.09,88.09,98200.0,76.6263,76.6263,76.47,76.47,98200.0
2014-07-01 11:00:00,88.11,88.2,87.76,88.04,215800.0,76.4874,76.5655,76.1836,76.4266,215800.0
2014-07-01 11:30:00,88.04,88.1,87.93,88.1,83800.0,76.4266,76.4787,76.3311,76.4787,83800.0
2014-07-01 12:00:00,88.11,88.27,88.11,88.2,62200.0,76.4874,76.6263,76.4874,76.5655,62200.0
2014-07-01 12:30:00,88.2,88.27,88.17,88.2,64000.0,76.5655,76.6263,76.5395,76.5655,64000.0
2014-07-01 13:00:00,88.19,88.42,88.18,88.42,78500.0,76.5568,76.7565,76.5482,76.7565,78500.0
2014-07-01 13:30:00,88.45,88.61,88.45,88.6,79600.0,76.7826,76.9214,76.7826,76.9128,79600.0
2014-07-01 14:00:00,88.58,88.61,88.28,88.29,94700.0,76.8954,76.9214,76.635,76.6437,94700.0
2014-07-01 14:30:00,88.3,88.43,88.24,88.37,232300.0,76.6523,76.7652,76.6003,76.7131,232300.0
2014-07-01 15:00:00,88.37,88.41,88.25,88.4,137000.0,76.7131,76.7478,76.6089,76.7391,137000.0
2014-07-01 15:30:00,88.4,88.52,88.36,88.39,335100.0,76.7391,76.8433,76.7044,76.7305,335100.0
2014-07-02 09:30:00,94.53,94.77,90.23,90.82,1086700.0,82.0605,82.2689,78.3278,78.8399,1086700.0
2014-07-02 10:00:00,90.95,91.05,90.3,90.66,598400.0,78.9528,79.0396,78.3885,78.701,598400.0
2014-07-02 10:30:00,90.72,90.89,89.47,90.57,718200.0,78.7531,78.9007,77.668,78.6229,718200.0
2014-07-02 11:00:00,90.5,91.63,90.2,90.87,761200.0,78.5621,79.5431,78.3017,78.8833,761200.0
2014-07-02 11:30:00,90.81,91.27,90.7,91.03,258000.0,78.8312,79.2306,78.7358,79.0222,258000.0
2014-07-02 12:00:00,91.01,91.29,90.66,91.22,169400.0,79.0049,79.2479,78.701,79.1872,169400.0
2014-07-02 12:30:00,91.22,91.27,90.89,91.19,139500.0,79.1872,79.2306,78.9007,79.1611,139500.0
2014-07-02 13:00:00,91.19,91.22,90.91,91.14,132900.0,79.1611,79.1872,78.9181,79.1177,132900.0
2014-07-02 13:30:00,91.14,91.15,90.7,90.97,146200.0,79.1177,79.1264,78.7358,78.9701,146200.0
2014-07-02 14:00:00,90.97,91.1,90.82,90.96,124000.0,78.9701,79.083,78.8399,78.9615,124000.0
2014-07-02 14:30:00,90.95,91.0,90.54,90.75,153400.0,78.9528,78.9962,78.5969,78.7792,153400.0
2014-07-02 15:00:00,90.75,90.82,90.24,90.45,263400.0,78.7792,78.8399,78.3364,78.5187,263400.0
2014-07-02 15:30:00,90.44,90.79,90.42,90.43,558800.0,78.51,78.8139,78.4927,78.5014,558800.0
2014-07-03 09:30:00,91.1,91.59,91.1,91.36,240000.0,79.083,79.5084,79.083,79.3087,240000.0
2014-07-03 10:00:00,91.36,91.41,90.93,90.93,192100.0,79.3087,79.3521,78.9354,78.9354,192100.0
2014-07-03 10:30:00,90.95,91.02,90.5,90.9,196600.0,78.9528,79.0135,78.5621,78.9094,196600.0
2014-07-03 11:00:00,90.91,91.15,90.89,91.12,156800.0,78.9181,79.1264,78.9007,79.1004,156800.0
2014-07-03 11:30:00,91.13,91.21,91.09,91.11,101300.0,79.109,79.1785,79.0743,79.0917,101300.0
2014-07-03 12:00:00,91.1,91.21,91.07,91.2,458400.0,79.083,79.1785,79.0569,79.1698,458400.0
2014-07-03 12:30:00,91.19,91.31,91.14,91.14,240000.0,79.1611,79.2653,79.1177,79.1177,240000.0
2014-07-07 09:30:00,91.01,91.1,90.51,90.66,188500.0,79.0049,79.083,78.5708,78.701,188500.0
2014-07-07 10:00:00,90.66,90.93,90.56,90.93,71100.0,78.701,78.9354,78.6142,78.9354,71100.0
2014-07-07 10:30:00,90.91,91.04,90.77,90.84,109300.0,78.9181,79.0309,78.7965,78.8573,109300.0
2014-07-07 11:00:00,90.84,90.84,90.32,90.53,83300.0,78.8573,78.8573,78.4059,78.5882,83300.0
2014-07-07 11:30:00,90.52,90.79,90.33,90.75,100600.0,78.5795,78.8139,78.4146,78.7792,100600.0
2014-07-07 12:00:00,90.77,90.88,90.69,90.81,46800.0,78.7965,78.892,78.7271,78.8312,46800.0
2014-07-07 12:30:00,90.81,90.96,90.69,90.89,99100.0,78.8312,78.9615,78.7271,78.9007,99100.0
2014-07-07 13:00:00,90.86,90.87,90.75,90.77,41700.0,78.8746,78.8833,78.7792,78.7965,41700.0
2014-07-07 13:30:00,90.77,90.88,90.71,90.77,32700.0,78.7965,78.892,78.7444,78.7965,32700.0
2014-07-07 14:00:00,90.76,90.78,90.65,90.7,56300.0,78.7878,78.8052,78.6923,78.7358,56300.0
2014-07-07 14:30:00,90.7,90.71,90.59,90.63,41900.0,78.7358,78.7444,78.6403,78.675,41900.0
2014-07-07 15:00:00,90.61,90.65,90.46,90.64,77300.0,78.6576,78.6923,78.5274,78.6837,77300.0
2014-07-07 15:30:00,90.63,90.78,90.59,90.74,188600.0,78.675,78.8052,78.6403,78.7705,188600.0
2014-07-08 09:30:00,90.83,90.83,90.0,90.1,68000.0,78.8486,78.8486,78.1281,78.2149,68000.0
2014-07-08 10:00:00,90.1,90.27,89.69,90.23,106800.0,78.2149,78.3625,77.859,78.3278,106800.0
2014-07-08 10:30:00,90.22,90.22,89.86,90.09,69300.0,78.3191,78.3191,78.0066,78.2062,69300.0
2014-07-08 11:00:00,90.11,90.14,90.03,90.04,74700.0,78.2236,78.2496,78.1541,78.1628,74700.0
2014-07-08 11:30:00,90.05,90.12,89.95,89.96,85400.0,78.1715,78.2323,78.0847,78.0934,85400.0
2014-07-08 12:00:00,89.96,90.08,89.93,90.08,66700.0,78.0934,78.1975,78.0673,78.1975,66700.0
2014-07-08 12:30:00,90.07,90.14,89.91,89.97,76500.0,78.1889,78.2496,78.05,78.102,76500.0
2014-07-08 13:00:00,89.99,90.0,89.94,89.98,79900.0,78.1194,78.1281,78.076,78.1107,79900.0
2014-07-08 13:30:00,89.99,90.0,89.95,89.98,86600.0,78.1194,78.1281,78.0847,78.1107,86600.0
2014-07-08 14:00:00,89.98,90.01,89.87,90.0,87400.0,78.1107,78.1368,78.0152,78.1281,87400.0
2014-07-08 14:30:00,90.0,90.0,89.95,89.97,75100.0,78.1281,78.1281,78.0847,78.102,75100.0
2014-07-08 15:00:00,89.96,90.19,89.85,90.11,135400.0,78.0934,78.293,77.9979,78.2236,135400.0
2014-07-08 15:30:00,90.12,90.34,90.11,90.26,225400.0,78.2323,78.4232,78.2236,78.3538,225400.0
2014-07-09 09:30:00,90.39,90.55,89.84,89.93,330400.0,78.4666,78.6055,77.9892,78.0673,330400.0
2014-07-09 10:00:00,89.92,90.08,89.88,89.98,50600.0,78.0586,78.1975,78.0239,78.1107,50600.0
2014-07-09 10:30:00,89.99,90.44,89.92,90.3,69500.0,78.1194,78.51,78.0586,78.3885,69500.0
2014-07-09 11:00:00,90.31,90.31,90.08,90.22,39100.0,78.3972,78.3972,78.1975,78.3191,39100.0
2014-07-09 11:30:00,90.25,90.4,90.2,90.28,31500.0,78.3451,78.4753,78.3017,78.3712,31500.0
2014-07-09 12:00:00,90.29,90.43,90.28,90.38,22900.0,78.3798,78.5014,78.3712,78.458,22900.0
2014-07-09 12:30:00,90.39,90.42,90.23,90.36,43700.0,78.4666,78.4927,78.3278,78.4406,43700.0
2014-07-09 13:00:00,90.37,90.4,90.31,90.35,48500.0,78.4493,78.4753,78.3972,78.4319,48500.0
2014-07-09 13:30:00,90.35,90.36,90.19,90.22,47900.0,78.4319,78.4406,78.293,78.3191,47900.0
2014-07-09 14:00:00,90.21,90.23,89.89,90.16,144200.0,78.3104,78.3278,78.0326,78.267,144200.0
2014-07-09 14:30:00,90.17,90.29,90.09,90.18,40500.0,78.2757,78.3798,78.2062,78.2843,40500.0
2014-07-09 15:00:00,90.17,90.21,90.13,90.15,43700.0,78.2757,78.3104,78.2409,78.2583,43700.0
2014-07-09 15:30:00,90.16,90.16,89.95,90.12,116800.0,78.267,78.267,78.0847,78.2323,116800.0
2014-07-10 09:30:00,88.92,89.51,88.8,89.27,113400.0,77.1906,77.7027,77.0864,77.4944,113400.0
2014-07-10 10:00:00,89.29,89.66,89.23,89.61,74900.0,77.5117,77.8329,77.4597,77.7895,74900.0
2014-07-10 10:30:00,89.62,90.16,89.61,90.14,90400.0,77.7982,78.267,77.7895,78.2496,90400.0
2014-07-10 11:00:00,90.18,90.22,89.87,90.05,102300.0,78.2843,78.3191,78.0152,78.1715,102300.0
2014-07-10 11:30:00,90.04,90.29,89.9,90.19,95000.0,78.1628,78.3798,78.0413,78.293,95000.0
2014-07-10 12:00:00,90.18,90.2,90.01,90.08,61500.0,78.2843,78.3017,78.1368,78.1975,61500.0
2014-07-10 12:30:00,90.13,90.18,90.0,90.01,257900.0,78.2409,78.2843,78.1281,78.1368,257900.0
2014-07-10 13:00:00,90.0,90.02,89.7,89.87,100200.0,78.1281,78.1455,77.8677,78.0152,100200.0
2014-07-10 13:30:00,89.87,90.08,89.76,90.02,54200.0,78.0152,78.1975,77.9197,78.1455,54200.0
2014-07-10 14:00:00,90.02,90.1,89.95,90.05,45600.0,78.1455,78.2149,78.0847,78.1715,45600.0
2014-07-10 14:30:00,90.03,90.05,89.84,89.98,56300.0,78.1541,78.1715,77.9892,78.1107,56300.0
2014-07-10 15:00:00,89.97,90.01,89.91,89.99,54300.0,78.102,78.1368,78.05,78.1194,54300.0
2014-07-10 15:30:00,89.99,90.01,89.83,89.92,133900.0,78.1194,78.1368,77.9805,78.0586,133900.0
2014-07-11 09:30:00,90.09,90.32,89.48,89.74,59200.0,78.2062,78.4059,77.6767,77.9024,59200.0
2014-07-11 10:00:00,89.74,89.96,89.59,89.89,29800.0,77.9024,78.0934,77.7722,78.0326,29800.0
2014-07-11 10:30:00,89.89,89.91,89.57,89.61,56200.0,78.0326,78.05,77.7548,77.7895,56200.0
2014-07-11 11:00:00,89.57,89.59,89.13,89.13,72400.0,77.7548,77.7722,77.3729,77.3729,72400.0
2014-07-11 11:30:00,89.17,89.45,89.17,89.43,27100.0,77.4076,77.6506,77.4076,77.6333,27100.0
2014-07-11 12:00:00,89.42,89.52,89.39,89.48,38400.0,77.6246,77.7114,77.5986,77.6767,38400.0
2014-07-11 12:30:00,89.5,89.5,89.2,89.35,39000.0,77.694,77.694,77.4336,77.5638,39000.0
2014-07-11 13:00:00,89.36,89.53,89.35,89.5,44200.0,77.5725,77.7201,77.5638,77.694,44200.0
2014-07-11 13:30:00,89.51,89.52,89.45,89.47,26200.0,77.7027,77.7114,77.6506,77.668,26200.0
2014-07-11 14:00:00,89.5,89.51,89.43,89.43,53800.0,77.694,77.7027,77.6333,77.6333,53800.0
2014-07-11 14:30:00,89.45,89.51,89.3,89.46,76700.0,77.6506,77.7027,77.5204,77.6593,76700.0
2014-07-11 15:00:00,89.44,89.5,89.35,89.5,62500.0,77.642,77.694,77.5638,77.694,62500.0
2014-07-11 15:30:00,89.5,89.51,89.39,89.44,126700.0,77.694,77.7027,77.5986,77.642,126700.0
2014-07-14 09:30:00,89.95,90.09,89.57,90.02,99900.0,78.0847,78.2062,77.7548,78.1455,99900.0
2014-07-14 10:00:00,90.02,90.03,89.85,89.99,31900.0,78.1455,78.1541,77.9979,78.1194,31900.0
2014-07-14 10:30:00,90.0,90.09,89.96,90.09,54000.0,78.1281,78.2062,78.0934,78.2062,54000.0
2014-07-14 11:00:00,90.09,90.11,89.95,89.95,34800.0,78.2062,78.2236,78.0847,78.0847,34800.0
2014-07-14 11:30:00,89.98,90.02,89.88,89.94,28600.0,78.1107,78.1455,78.0239,78.076,28600.0
2014-07-14 12:00:00,89.94,89.94,89.75,89.77,26600.0,78.076,78.076,77.9111,77.9284,26600.0
2014-07-14 12:30:00,89.78,89.9,89.71,89.9,40500.0,77.9371,78.0413,77.8763,78.0413,40500.0
2014-07-14 13:00:00,89.9,90.0,89.9,89.95,37400.0,78.0413,78.1281,78.0413,78.0847,37400.0
2014-07-14 13:30:00,89.96,90.02,89.93,89.94,46000.0,78.0934,78.1455,78.0673,78.076,46000.0
2014-07-14 14:00:00,89.95,89.96,89.83,89.86,36900.0,78.0847,78.0934,77.9805,78.0066,36900.0
2014-07-14 14:30:00,89.85,89.9,89.82,89.85,60500.0,77.9979,78.0413,77.9718,77.9979,60500.0
2014-07-14 15:00:00,89.85,89.98,89.73,89.95,109100.0,77.9979,78.1107,77.8937,78.0847,109100.0
2014-07-14 15:30:00,89.95,90.02,89.87,89.9,132300.0,78.0847,78.1455,78.0152,78.0413,132300.0
2014-07-15 09:30:00,89.77,90.15,89.25,89.38,57100.0,77.9284,78.2583,77.477,77.5899,57100.0
2014-07-15 10:00:00,89.43,89.56,89.19,89.34,35600.0,77.6333,77.7461,77.4249,77.5552,35600.0
2014-07-15 10:30:00,89.37,89.43,88.74,88.99,46100.0,77.5812,77.6333,77.0343,77.2513,46100.0
2014-07-15 11:00:00,88.98,89.15,88.86,89.0,34700.0,77.2426,77.3902,77.1385,77.26,34700.0
2014-07-15 11:30:00,88.97,88.98,88.64,88.8,43600.0,77.234,77.2426,76.9475,77.0864,43600.0
2014-07-15 12:00:00,88.81,89.0,88.76,88.99,84500.0,77.0951,77.26,77.0517,77.2513,84500.0
2014-07-15 12:30:00,88.98,89.01,88.79,88.79,29200.0,77.2426,77.2687,77.0777,77.0777,29200.0
2014-07-15 13:00:00,88.79,89.0,88.75,88.98,47800.0,77.0777,77.26,77.043,77.2426,47800.0
2014-07-15 13:30:00,88.97,89.01,88.81,88.87,36600.0,77.234,77.2687,77.0951,77.1471,36600.0
2014-07-15 14:00:00,88.86,88.99,88.82,88.98,36300.0,77.1385,77.2513,77.1037,77.2426,36300.0
2014-07-15 14:30:00,88.99,88.99,88.65,88.65,59700.0,77.2513,77.2513,76.9562,76.9562,59700.0
2014-07-15 15:00:00,88.66,88.69,88.55,88.59,80000.0,76.9648,76.9909,76.8694,76.9041,80000.0
2014-07-15 15:30:00,88.6,88.66,88.5,88.6,629400.0,76.9128,76.9648,76.826,76.9128,629400.0
2014-07-16 09:30:00,88.78,88.89,87.65,87.66,114600.0,77.069,77.1645,76.0881,76.0968,114600.0
2014-07-16 10:00:00,87.7,87.8,87.38,87.38,126000.0,76.1315,76.2183,75.8537,75.8537,126000.0
2014-07-16 10:30:00,87.38,87.38,86.63,86.72,362700.0,75.8537,75.8537,75.2026,75.2808,362700.0
2014-07-16 11:00:00,86.71,86.96,86.48,86.71,196900.0,75.2721,75.4891,75.0724,75.2721,196900.0
2014-07-16 11:30:00,86.7,86.7,86.13,86.49,175100.0,75.2634,75.2634,74.7686,75.0811,175100.0
2014-07-16 12:00:00,86.51,86.9,86.33,86.33,120200.0,75.0985,75.437,74.9422,74.9422,120200.0
2014-07-16 12:30:00,86.36,86.45,86.05,86.09,118100.0,74.9682,75.0464,74.6991,74.7339,118100.0
2014-07-16 13:00:00,86.09,86.68,86.09,86.59,295000.0,74.7339,75.246,74.7339,75.1679,295000.0
2014-07-16 13:30:00,86.58,87.09,86.58,87.0,92100.0,75.1592,75.6019,75.1592,75.5238,92100.0
2014-07-16 14:00:00,87.0,87.52,86.97,87.23,232400.0,75.5238,75.9752,75.4978,75.7235,232400.0
2014-07-16 14:30:00,87.23,87.5,87.18,87.21,115200.0,75.7235,75.9579,75.6801,75.7061,115200.0
2014-07-16 15:00:00,87.21,87.29,87.09,87.2,128900.0,75.7061,75.7756,75.6019,75.6974,128900.0
2014-07-16 15:30:00,87.2,87.27,87.16,87.24,256800.0,75.6974,75.7582,75.6627,75.7322,256800.0
2014-07-17 09:30:00,86.95,87.12,86.54,86.66,104200.0,75.4804,75.628,75.1245,75.2287,104200.0
2014-07-17 10:00:00,86.69,87.24,86.55,87.03,67700.0,75.2547,75.7322,75.1332,75.5499,67700.0
2014-07-17 10:30:00,86.99,87.03,86.78,86.93,45800.0,75.5151,75.5499,75.3328,75.4631,45800.0
2014-07-17 11:00:00,86.97,87.06,86.58,86.63,37500.0,75.4978,75.5759,75.1592,75.2026,37500.0
2014-07-17 11:30:00,86.59,86.95,86.51,86.75,50900.0,75.1679,75.4804,75.0985,75.3068,50900.0
2014-07-17 12:00:00,86.73,86.82,86.47,86.6,60500.0,75.2894,75.3676,75.0637,75.1766,60500.0
2014-07-17 12:30:00,86.62,86.84,86.54,86.81,36100.0,75.1939,75.3849,75.1245,75.3589,36100.0
2014-07-17 13:00:00,86.85,87.14,86.85,87.02,27300.0,75.3936,75.6454,75.3936,75.5412,27300.0
2014-07-17 13:30:00,87.03,87.04,86.69,86.83,35000.0,75.5499,75.5585,75.2547,75.3762,35000.0
2014-07-17 14:00:00,86.82,86.9,86.69,86.75,55600.0,75.3676,75.437,75.2547,75.3068,55600.0
2014-07-17 14:30:00,86.77,86.91,86.77,86.89,52400.0,75.3242,75.4457,75.3242,75.4283,52400.0
2014-07-17 15:00:00,86.88,86.88,86.51,86.55,81600.0,75.4196,75.4196,75.0985,75.1332,81600.0
2014-07-17 15:30:00,86.53,86.58,86.13,86.21,178400.0,75.1158,75.1592,74.7686,74.838,178400.0
2014-07-18 09:30:00,86.43,86.99,86.26,86.95,150300.0,75.029,75.5151,74.8814,75.4804,150300.0
2014-07-18 10:00:00,86.93,87.2,86.85,87.13,60000.0,75.4631,75.6974,75.3936,75.6367,60000.0
2014-07-18 10:30:00,87.12,87.24,87.12,87.21,30500.0,75.628,75.7322,75.628,75.7061,30500.0
2014-07-18 11:00:00,87.18,87.27,87.17,87.19,38900.0,75.6801,75.7582,75.6714,75.6888,38900.0
2014-07-18 11:30:00,87.19,87.4,87.18,87.25,35900.0,75.6888,75.8711,75.6801,75.7408,35900.0
2014-07-18 12:00:00,87.25,87.46,87.24,87.4,38600.0,75.7408,75.9231,75.7322,75.8711,38600.0
2014-07-18 12:30:00,87.39,87.46,87.38,87.41,19800.0,75.8624,75.9231,75.8537,75.8797,19800.0
2014-07-18 13:00:00,87.4,87.46,87.37,87.39,31600.0,75.8711,75.9231,75.845,75.8624,31600.0
2014-07-18 13:30:00,87.39,87.51,87.38,87.48,40600.0,75.8624,75.9665,75.8537,75.9405,40600.0
2014-07-18 14:00:00,87.47,87.76,87.46,87.72,55300.0,75.9318,76.1836,75.9231,76.1488,55300.0
2014-07-18 14:30:00,87.72,87.73,87.66,87.72,75800.0,76.1488,76.1575,76.0968,76.1488,75800.0
2014-07-18 15:00:00,87.72,87.81,87.68,87.75,76100.0,76.1488,76.227,76.1141,76.1749,76100.0
2014-07-18 15:30:00,87.75,87.76,87.52,87.57,114900.0,76.1749,76.1836,75.9752,76.0186,114900.0
2014-07-21 09:30:00,87.13,87.4,86.75,87.31,68600.0,75.6367,75.8711,75.3068,75.7929,68600.0
2014-07-21 10:00:00,87.34,87.52,87.08,87.31,44500.0,75.819,75.9752,75.5933,75.7929,44500.0
2014-07-21 10:30:00,87.29,87.32,86.75,86.8,58000.0,75.7756,75.8016,75.3068,75.3502,58000.0
2014-07-21 11:00:00,86.79,87.25,86.69,87.24,56100.0,75.3415,75.7408,75.2547,75.7322,56100.0
2014-07-21 11:30:00,87.21,87.25,86.88,87.25,24200.0,75.7061,75.7408,75.4196,75.7408,24200.0
2014-07-21 12:00:00,87.23,87.23,86.89,86.9,18400.0,75.7235,75.7235,75.4283,75.437,18400.0
2014-07-21 12:30:00,86.9,87.05,86.89,87.03,15600.0,75.437,75.5672,75.4283,75.5499,15600.0
2014-07-21 13:00:00,87.03,87.26,86.96,87.25,31700.0,75.5499,75.7495,75.4891,75.7408,31700.0
2014-07-21 13:30:00,87.25,87.33,87.13,87.14,24900.0,75.7408,75.8103,75.6367,75.6454,24900.0
2014-07-21 14:00:00,87.14,87.27,87.12,87.23,26400.0,75.6454,75.7582,75.628,75.7235,26400.0
2014-07-21 14:30:00,87.23,87.34,87.1,87.29,46000.0,75.7235,75.819,75.6106,75.7756,46000.0
2014-07-21 15:00:00,87.28,87.41,87.25,87.41,65900.0,75.7669,75.8797,75.7408,75.8797,65900.0
2014-07-21 15:30:00,87.4,87.4,87.14,87.19,100600.0,75.8711,75.8711,75.6454,75.6888,100600.0
2014-07-22 09:30:00,87.37,87.69,87.34,87.57,52100.0,75.845,76.1228,75.819,76.0186,52100.0
2014-07-22 10:00:00,87.58,87.75,87.5,87.7,36400.0,76.0273,76.1749,75.9579,76.1315,36400.0
2014-07-22 10:30:00,87.7,87.74,87.59,87.59,51400.0,76.1315,76.1662,76.036,76.036,51400.0
2014-07-22 11:00:00,87.57,87.7,87.46,87.48,26400.0,76.0186,76.1315,75.9231,75.9405,26400.0
2014-07-22 11:30:00,87.49,87.81,87.49,87.8,156800.0,75.9492,76.227,75.9492,76.2183,156800.0
2014-07-22 12:00:00,87.79,88.04,87.77,87.83,25200.0,76.2096,76.4266,76.1922,76.2443,25200.0
2014-07-22 12:30:00,87.86,87.89,87.65,87.65,21100.0,76.2704,76.2964,76.0881,76.0881,21100.0
2014-07-22 13:00:00,87.66,87.87,87.66,87.83,21500.0,76.0968,76.2791,76.0968,76.2443,21500.0
2014-07-22 13:30:00,87.84,87.84,87.75,87.78,15100.0,76.253,76.253,76.1749,76.2009,15100.0
2014-07-22 14:00:00,87.78,87.78,87.7,87.7,23700.0,76.2009,76.2009,76.1315,76.1315,23700.0
2014-07-22 14:30:00,87.71,87.71,87.5,87.64,46000.0,76.1402,76.1402,75.9579,76.0794,46000.0
2014-07-22 15:00:00,87.61,87.67,87.53,87.62,28800.0,76.0534,76.1054,75.9839,76.062,28800.0
2014-07-22 15:30:00,87.62,87.66,87.53,87.57,58100.0,76.062,76.0968,75.9839,76.0186,58100.0
2014-07-23 09:30:00,87.86,87.91,87.45,87.45,68300.0,76.2704,76.3138,75.9145,75.9145,68300.0
2014-07-23 10:00:00,87.42,87.6,87.39,87.6,47000.0,75.8884,76.0447,75.8624,76.0447,47000.0
2014-07-23 10:30:00,87.6,87.99,87.6,87.94,92800.0,76.0447,76.3832,76.0447,76.3398,92800.0
2014-07-23 11:00:00,87.92,88.03,87.87,87.96,125000.0,76.3225,76.418,76.2791,76.3572,125000.0
2014-07-23 11:30:00,87.98,88.02,87.75,87.84,70700.0,76.3745,76.4093,76.1749,76.253,70700.0
2014-07-23 12:00:00,87.83,87.84,87.46,87.48,16500.0,76.2443,76.253,75.9231,75.9405,16500.0
2014-07-23 12:30:00,87.46,87.48,87.12,87.12,13300.0,75.9231,75.9405,75.628,75.628,13300.0
2014-07-23 13:00:00,87.13,87.21,87.09,87.19,14200.0,75.6367,75.7061,75.6019,75.6888,14200.0
2014-07-23 13:30:00,87.19,87.39,87.16,87.27,16200.0,75.6888,75.8624,75.6627,75.7582,16200.0
2014-07-23 14:00:00,87.27,87.29,87.17,87.22,18200.0,75.7582,75.7756,75.6714,75.7148,18200.0
2014-07-23 14:30:00,87.21,87.32,87.17,87.19,18700.0,75.7061,75.8016,75.6714,75.6888,18700.0
2014-07-23 15:00:00,87.2,87.21,87.15,87.19,47500.0,75.6974,75.7061,75.654,75.6888,47500.0
2014-07-23 15:30:00,87.19,87.25,87.11,87.14,54800.0,75.6888,75.7408,75.6193,75.6454,54800.0
2014-07-24 09:30:00,87.27,87.41,86.71,86.8,40500.0,75.7582,75.8797,75.2721,75.3502,40500.0
2014-07-24 10:00:00,86.81,86.88,86.64,86.67,56300.0,75.3589,75.4196,75.2113,75.2374,56300.0
2014-07-24 10:30:00,86.67,86.72,86.58,86.66,92200.0,75.2374,75.2808,75.1592,75.2287,92200.0
2014-07-24 11:00:00,86.66,86.7,86.49,86.54,87300.0,75.2287,75.2634,75.0811,75.1245,87300.0
2014-07-24 11:30:00,86.56,86.93,86.5,86.86,74100.0,75.1419,75.4631,75.0898,75.4023,74100.0
2014-07-24 12:00:00,86.85,86.88,86.78,86.82,135800.0,75.3936,75.4196,75.3328,75.3676,135800.0
2014-07-24 12:30:00,86.82,86.88,86.78,86.82,94800.0,75.3676,75.4196,75.3328,75.3676,94800.0
2014-07-24 13:00:00,86.83,87.15,86.74,87.15,43900.0,75.3762,75.654,75.2981,75.654,43900.0
2014-07-24 13:30:00,87.16,87.2,86.96,87.02,28700.0,75.6627,75.6974,75.4891,75.5412,28700.0
2014-07-24 14:00:00,87.01,87.37,86.98,87.34,29300.0,75.5325,75.845,75.5065,75.819,29300.0
2014-07-24 14:30:00,87.35,87.41,87.16,87.16,27500.0,75.8277,75.8797,75.6627,75.6627,27500.0
2014-07-24 15:00:00,87.15,87.34,87.15,87.29,57500.0,75.654,75.819,75.654,75.7756,57500.0
2014-07-24 15:30:00,87.3,87.32,87.24,87.26,59500.0,75.7842,75.8016,75.7322,75.7495,59500.0
2014-07-25 09:30:00,86.95,87.04,86.29,86.53,46000.0,75.4804,75.5585,74.9075,75.1158,46000.0
2014-07-25 10:00:00,86.6,86.96,86.57,86.88,37900.0,75.1766,75.4891,75.1505,75.4196,37900.0
2014-07-25 10:30:00,86.77,86.84,86.6,86.6,28300.0,75.3242,75.3849,75.1766,75.1766,28300.0
2014-07-25 11:00:00,86.63,86.63,86.28,86.31,34900.0,75.2026,75.2026,74.8988,74.9248,34900.0
2014-07-25 11:30:00,86.32,86.5,86.31,86.36,49500.0,74.9335,75.0898,74.9248,74.9682,49500.0
2014-07-25 12:00:00,86.33,86.34,86.08,86.13,19900.0,74.9422,74.9509,74.7252,74.7686,19900.0
2014-07-25 12:30:00,86.12,86.46,86.1,86.41,23200.0,74.7599,75.0551,74.7425,75.0116,23200.0
2014-07-25 13:00:00,86.39,86.52,86.33,86.36,20400.0,74.9943,75.1071,74.9422,74.9682,20400.0
2014-07-25 13:30:00,86.36,86.37,86.22,86.29,42900.0,74.9682,74.9769,74.8467,74.9075,42900.0
2014-07-25 14:00:00,86.28,86.32,86.2,86.3,43600.0,74.8988,74.9335,74.8293,74.9162,43600.0
2014-07-25 14:30:00,86.31,86.65,86.3,86.55,51500.0,74.9248,75.22,74.9162,75.1332,51500.0
2014-07-25 15:00:00,86.53,86.62,86.47,86.57,48800.0,75.1158,75.1939,75.0637,75.1505,48800.0
2014-07-25 15:30:00,86.55,86.64,86.5,86.57,70700.0,75.1332,75.2113,75.0898,75.1505,70700.0
2014-07-28 09:30:00,86.52,86.53,85.66,85.89,71900.0,75.1071,75.1158,74.3606,74.5602,71900.0
2014-07-28 10:00:00,85.9,85.94,85.64,85.66,39900.0,74.5689,74.6036,74.3432,74.3606,39900.0
2014-07-28 10:30:00,85.69,85.69,85.19,85.24,76900.0,74.3866,74.3866,73.9526,73.996,76900.0
2014-07-28 11:00:00,85.24,85.58,85.22,85.58,51600.0,73.996,74.2911,73.9786,74.2911,51600.0
2014-07-28 11:30:00,85.59,85.7,85.45,85.53,43700.0,74.2998,74.3953,74.1783,74.2477,43700.0
2014-07-28 12:00:00,85.53,85.78,85.53,85.76,43600.0,74.2477,74.4648,74.2477,74.4474,43600.0
2014-07-28 12:30:00,85.75,85.99,85.75,85.96,43600.0,74.4387,74.647,74.4387,74.621,43600.0
2014-07-28 13:00:00,85.94,86.03,85.79,86.02,60100.0,74.6036,74.6818,74.4734,74.6731,60100.0
2014-07-28 13:30:00,86.0,86.3,86.0,86.11,40500.0,74.6557,74.9162,74.6557,74.7512,40500.0
2014-07-28 14:00:00,86.12,86.22,86.08,86.13,27500.0,74.7599,74.8467,74.7252,74.7686,27500.0
2014-07-28 14:30:00,86.13,86.13,85.97,86.1,37800.0,74.7686,74.7686,74.6297,74.7425,37800.0
2014-07-28 15:00:00,86.11,86.11,86.03,86.05,44600.0,74.7512,74.7512,74.6818,74.6991,44600.0
2014-07-28 15:30:00,86.05,86.14,86.02,86.08,135300.0,74.6991,74.7773,74.6731,74.7252,135300.0
2014-07-29 09:30:00,86.22,87.1,86.22,86.9,103200.0,74.8467,75.6106,74.8467,75.437,103200.0
2014-07-29 10:00:00,86.91,87.04,86.66,86.83,63700.0,75.4457,75.5585,75.2287,75.3762,63700.0
2014-07-29 10:30:00,86.87,86.91,86.58,86.71,45600.0,75.411,75.4457,75.1592,75.2721,45600.0
2014-07-29 11:00:00,86.72,86.74,86.33,86.43,51900.0,75.2808,75.2981,74.9422,75.029,51900.0
2014-07-29 11:30:00,86.41,86.49,86.15,86.32,34900.0,75.0116,75.0811,74.7859,74.9335,34900.0
2014-07-29 12:00:00,86.32,86.61,86.27,86.47,33400.0,74.9335,75.1853,74.8901,75.0637,33400.0
2014-07-29 12:30:00,86.51,86.75,86.5,86.75,34500.0,75.0985,75.3068,75.0898,75.3068,34500.0
2014-07-29 13:00:00,86.76,86.79,86.57,86.71,37200.0,75.3155,75.3415,75.1505,75.2721,37200.0
2014-07-29 13:30:00,86.72,86.72,86.54,86.6,27800.0,75.2808,75.2808,75.1245,75.1766,27800.0
2014-07-29 14:00:00,86.61,86.72,86.33,86.52,55700.0,75.1853,75.2808,74.9422,75.1071,55700.0
2014-07-29 14:30:00,86.54,86.61,86.47,86.55,54700.0,75.1245,75.1853,75.0637,75.1332,54700.0
2014-07-29 15:00:00,86.54,86.56,86.25,86.43,46700.0,75.1245,75.1419,74.8728,75.029,46700.0
2014-07-29 15:30:00,86.42,86.42,86.12,86.13,89700.0,75.0203,75.0203,74.7599,74.7686,89700.0
2014-07-30 09:30:00,86.2,86.56,85.36,85.44,79800.0,74.8293,75.1419,74.1002,74.1696,79800.0
2014-07-30 10:00:00,85.45,85.66,85.13,85.65,62200.0,74.1783,74.3606,73.9005,74.3519,62200.0
2014-07-30 10:30:00,85.6,85.64,85.35,85.41,63200.0,74.3085,74.3432,74.0915,74.1436,63200.0
2014-07-30 11:00:00,85.42,85.5,85.34,85.48,54400.0,74.1522,74.2217,74.0828,74.2043,54400.0
2014-07-30 11:30:00,85.49,85.49,84.9,84.93,83800.0,74.213,74.213,73.7008,73.7269,83800.0
2014-07-30 12:00:00,84.95,85.03,84.81,84.95,42600.0,73.7442,73.8137,73.6227,73.7442,42600.0
2014-07-30 12:30:00,84.95,85.06,84.88,85.02,28900.0,73.7442,73.8397,73.6835,73.805,28900.0
2014-07-30 13:00:00,85.04,85.04,84.83,84.84,100900.0,73.8224,73.8224,73.6401,73.6487,100900.0
2014-07-30 13:30:00,84.81,85.0,84.8,84.98,45600.0,73.6227,73.7876,73.614,73.7703,45600.0
2014-07-30 14:00:00,84.99,85.28,84.82,85.26,95100.0,73.779,74.0307,73.6314,74.0133,95100.0
2014-07-30 14:30:00,85.27,85.3,85.04,85.13,39800.0,74.022,74.0481,73.8224,73.9005,39800.0
2014-07-30 15:00:00,85.09,85.17,84.89,85.15,58600.0,73.8658,73.9352,73.6922,73.9179,58600.0
2014-07-30 15:30:00,85.13,85.15,84.6,84.65,271600.0,73.9005,73.9179,73.4404,73.4838,271600.0
2014-07-31 09:30:00,84.3,84.48,83.7,84.15,133400.0,73.18,73.3362,72.6591,73.0498,133400.0
2014-07-31 10:00:00,84.1,84.39,83.96,83.96,55600.0,73.0064,73.2581,72.8848,72.8848,55600.0
2014-07-31 10:30:00,83.96,84.04,83.05,83.11,88300.0,72.8848,72.9543,72.0949,72.147,88300.0
2014-07-31 11:00:00,83.15,83.67,83.12,83.33,70100.0,72.1817,72.6331,72.1556,72.3379,70100.0
2014-07-31 11:30:00,83.35,83.62,83.13,83.13,102800.0,72.3553,72.5897,72.1643,72.1643,102800.0
2014-07-31 12:00:00,83.08,83.26,82.97,83.22,75300.0,72.1209,72.2772,72.0254,72.2424,75300.0
2014-07-31 12:30:00,83.25,83.61,83.2,83.58,72300.0,72.2685,72.581,72.2251,72.555,72300.0
2014-07-31 13:00:00,83.61,83.94,83.45,83.93,83800.0,72.581,72.8675,72.4421,72.8588,83800.0
2014-07-31 13:30:00,83.94,83.97,83.53,83.65,59000.0,72.8675,72.8935,72.5115,72.6157,59000.0
2014-07-31 14:00:00,83.67,83.89,83.51,83.73,42300.0,72.6331,72.8241,72.4942,72.6852,42300.0
2014-07-31 14:30:00,83.73,83.74,83.34,83.36,52100.0,72.6852,72.6938,72.3466,72.364,52100.0
2014-07-31 15:00:00,83.36,83.49,83.18,83.28,91400.0,72.364,72.4768,72.2077,72.2945,91400.0
2014-07-31 15:30:00,83.27,83.36,83.09,83.26,220400.0,72.2858,72.364,72.1296,72.2772,220400.0
2014-08-01 09:30:00,82.87,83.26,82.03,83.15,114200.0,71.9386,72.2772,71.2094,72.1817,114200.0
2014-08-01 10:00:00,83.14,83.39,82.77,83.15,89400.0,72.173,72.39,71.8518,72.1817,89400.0
2014-08-01 10:30:00,83.14,83.51,83.03,83.43,67700.0,72.173,72.4942,72.0775,72.4247,67700.0
2014-08-01 11:00:00,83.43,83.51,82.97,83.06,115400.0,72.4247,72.4942,72.0254,72.1035,115400.0
2014-08-01 11:30:00,83.03,83.06,82.55,82.57,59800.0,72.0775,72.1035,71.6608,71.6782,59800.0
2014-08-01 12:00:00,82.6,83.12,82.57,82.84,58900.0,71.7042,72.1556,71.6782,71.9126,58900.0
2014-08-01 12:30:00,82.85,83.45,82.85,83.43,78100.0,71.9212,72.4421,71.9212,72.4247,78100.0
2014-08-01 13:00:00,83.44,83.84,83.39,83.84,59200.0,72.4334,72.7807,72.39,72.7807,59200.0
2014-08-01 13:30:00,83.86,84.02,83.55,83.96,58500.0,72.798,72.9369,72.5289,72.8848,58500.0
2014-08-01 14:00:00,83.95,84.09,83.88,83.9,65600.0,72.8761,72.9977,72.8154,72.8327,65600.0
2014-08-01 14:30:00,83.91,84.07,83.78,83.84,80100.0,72.8414,72.9803,72.7286,72.7807,80100.0
2014-08-01 15:00:00,83.79,83.9,83.72,83.72,82400.0,72.7373,72.8327,72.6765,72.6765,82400.0
2014-08-01 15:30:00,83.72,83.77,83.57,83.6,132300.0,72.6765,72.7199,72.5463,72.5723,132300.0
2014-08-04 09:30:00,83.5,83.85,83.27,83.36,65400.0,72.4855,72.7893,72.2858,72.364,65400.0
2014-08-04 10:00:00,83.37,83.66,83.3,83.38,79200.0,72.3727,72.6244,72.3119,72.3813,79200.0
2014-08-04 10:30:00,83.35,83.4,82.84,82.89,82900.0,72.3553,72.3987,71.9126,71.956,82900.0
2014-08-04 11:00:00,82.89,83.07,82.62,82.76,113200.0,71.956,72.1122,71.7216,71.8431,113200.0
2014-08-04 11:30:00,82.76,82.89,82.71,82.83,67600.0,71.8431,71.956,71.7997,71.9039,67600.0
2014-08-04 12:00:00,82.84,83.27,82.67,83.27,75700.0,71.9126,72.2858,71.765,72.2858,75700.0
2014-08-04 12:30:00,83.29,83.52,83.26,83.45,39300.0,72.3032,72.5029,72.2772,72.4421,39300.0
2014-08-04 13:00:00,83.45,83.55,83.4,83.41,22200.0,72.4421,72.5289,72.3987,72.4074,22200.0
2014-08-04 13:30:00,83.41,83.64,83.39,83.58,27800.0,72.4074,72.607,72.39,72.555,27800.0
2014-08-04 14:00:00,83.58,83.68,83.5,83.51,29400.0,72.555,72.6418,72.4855,72.4942,29400.0
2014-08-04 14:30:00,83.48,83.7,83.45,83.68,81400.0,72.4681,72.6591,72.4421,72.6418,81400.0
2014-08-04 15:00:00,83.68,83.81,83.57,83.79,50300.0,72.6418,72.7546,72.5463,72.7373,50300.0
2014-08-04 15:30:00,83.79,84.02,83.78,83.87,144600.0,72.7373,72.9369,72.7286,72.8067,144600.0
2014-08-05 09:30:00,83.6,83.72,83.42,83.61,34300.0,72.5723,72.6765,72.4161,72.581,34300.0
2014-08-05 10:00:00,83.58,83.96,83.46,83.92,33300.0,72.555,72.8848,72.4508,72.8501,33300.0
2014-08-05 10:30:00,83.88,84.08,83.56,83.56,32600.0,72.8154,72.989,72.5376,72.5376,32600.0
2014-08-05 11:00:00,83.56,83.79,83.39,83.72,33400.0,72.5376,72.7373,72.39,72.6765,33400.0
2014-08-05 11:30:00,83.69,83.84,83.52,83.62,83700.0,72.6504,72.7807,72.5029,72.5897,83700.0
2014-08-05 12:00:00,83.63,83.72,83.52,83.65,34500.0,72.5984,72.6765,72.5029,72.6157,34500.0
2014-08-05 12:30:00,83.66,83.68,83.46,83.64,29500.0,72.6244,72.6418,72.4508,72.607,29500.0
2014-08-05 13:00:00,83.64,83.78,83.62,83.73,26500.0,72.607,72.7286,72.5897,72.6852,26500.0
2014-08-05 13:30:00,83.73,83.73,83.13,83.29,55200.0,72.6852,72.6852,72.1643,72.3032,55200.0
2014-08-05 14:00:00,83.3,83.32,83.05,83.23,35700.0,72.3119,72.3292,72.0949,72.2511,35700.0
2014-08-05 14:30:00,83.22,83.35,83.11,83.13,25900.0,72.2424,72.3553,72.147,72.1643,25900.0
2014-08-05 15:00:00,83.14,83.15,83.0,83.04,71600.0,72.173,72.1817,72.0515,72.0862,71600.0
2014-08-05 15:30:00,83.07,83.29,83.04,83.18,134200.0,72.1122,72.3032,72.0862,72.2077,134200.0
2014-08-06 09:30:00,82.87,84.06,82.66,83.5,203100.0,71.9386,72.9716,71.7563,72.4855,203100.0
2014-08-06 10:00:00,83.55,83.9,83.3,83.64,109400.0,72.5289,72.8327,72.3119,72.607,109400.0
2014-08-06 10:30:00,83.66,83.8,83.33,83.8,52600.0,72.6244,72.7459,72.3379,72.7459,52600.0
2014-08-06 11:00:00,83.8,83.85,83.65,83.84,63000.0,72.7459,72.7893,72.6157,72.7807,63000.0
2014-08-06 11:30:00,83.85,84.29,83.85,84.23,38300.0,72.7893,73.1713,72.7893,73.1192,38300.0
2014-08-06 12:00:00,84.25,84.33,83.91,83.93,43300.0,73.1366,73.206,72.8414,72.8588,43300.0
2014-08-06 12:30:00,83.94,84.05,83.85,83.92,29700.0,72.8675,72.963,72.7893,72.8501,29700.0
2014-08-06 13:00:00,83.88,83.91,83.75,83.82,24600.0,72.8154,72.8414,72.7025,72.7633,24600.0
2014-08-06 13:30:00,83.84,83.93,83.72,83.75,35200.0,72.7807,72.8588,72.6765,72.7025,35200.0
2014-08-06 14:00:00,83.73,84.14,83.65,84.14,41900.0,72.6852,73.0411,72.6157,73.0411,41900.0
2014-08-06 14:30:00,84.11,84.14,83.7,83.75,77100.0,73.015,73.0411,72.6591,72.7025,77100.0
2014-08-06 15:00:00,83.75,84.0,83.75,83.86,42200.0,72.7025,72.9196,72.7025,72.798,42200.0
2014-08-06 15:30:00,83.84,83.98,83.78,83.92,103700.0,72.7807,72.9022,72.7286,72.8501,103700.0
2014-08-07 09:30:00,84.1,84.33,83.73,83.92,38500.0,73.0064,73.206,72.6852,72.8501,38500.0
2014-08-07 10:00:00,83.92,84.09,83.87,84.09,46600.0,72.8501,72.9977,72.8067,72.9977,46600.0
2014-08-07 10:30:00,84.07,84.17,83.68,83.78,31400.0,72.9803,73.0671,72.6418,72.7286,31400.0
2014-08-07 11:00:00,83.78,83.79,83.42,83.63,34300.0,72.7286,72.7373,72.4161,72.5984,34300.0
2014-08-07 11:30:00,83.64,83.75,83.39,83.49,26800.0,72.607,72.7025,72.39,72.4768,26800.0
2014-08-07 12:00:00,83.5,83.67,83.34,83.4,21300.0,72.4855,72.6331,72.3466,72.3987,21300.0
2014-08-07 12:30:00,83.41,83.58,83.4,83.5,22400.0,72.4074,72.555,72.3987,72.4855,22400.0
2014-08-07 13:00:00,83.55,83.8,83.55,83.78,13700.0,72.5289,72.7459,72.5289,72.7286,13700.0
2014-08-07 13:30:00,83.78,83.99,83.73,83.95,17200.0,72.7286,72.9109,72.6852,72.8761,17200.0
2014-08-07 14:00:00,83.91,83.91,83.61,83.67,17300.0,72.8414,72.8414,72.581,72.6331,17300.0
2014-08-07 14:30:00,83.66,83.69,83.47,83.47,15800.0,72.6244,72.6504,72.4595,72.4595,15800.0
2014-08-07 15:00:00,83.47,83.55,83.07,83.16,59400.0,72.4595,72.5289,72.1122,72.1904,59400.0
2014-08-07 15:30:00,83.18,83.45,83.17,83.33,93200.0,72.2077,72.4421,72.199,72.3379,93200.0
2014-08-08 09:30:00,83.18,83.39,82.97,83.0,89100.0,72.2077,72.39,72.0254,72.0515,89100.0
2014-08-08 10:00:00,83.01,83.19,82.93,83.0,56300.0,72.0601,72.2164,71.9907,72.0515,56300.0
2014-08-08 10:30:00,83.06,83.43,83.02,83.4,21800.0,72.1035,72.4247,72.0688,72.3987,21800.0
2014-08-08 11:00:00,83.39,83.75,83.31,83.74,23700.0,72.39,72.7025,72.3206,72.6938,23700.0
2014-08-08 11:30:00,83.7,83.75,83.4,83.61,24800.0,72.6591,72.7025,72.3987,72.581,24800.0
2014-08-08 12:00:00,83.56,83.58,83.39,83.52,13900.0,72.5376,72.555,72.39,72.5029,13900.0
2014-08-08 12:30:00,83.51,83.6,83.49,83.58,18400.0,72.4942,72.5723,72.4768,72.555,18400.0
2014-08-08 13:00:00,83.58,83.98,83.53,83.95,24800.0,72.555,72.9022,72.5115,72.8761,24800.0
2014-08-08 13:30:00,83.92,84.13,83.88,84.13,15600.0,72.8501,73.0324,72.8154,73.0324,15600.0
2014-08-08 14:00:00,84.09,84.19,84.0,84.18,18600.0,72.9977,73.0845,72.9196,73.0758,18600.0
2014-08-08 14:30:00,84.17,84.24,84.07,84.07,15400.0,73.0671,73.1279,72.9803,72.9803,15400.0
2014-08-08 15:00:00,84.07,84.19,84.0,84.18,26700.0,72.9803,73.0845,72.9196,73.0758,26700.0
2014-08-08 15:30:00,84.19,84.45,84.19,84.39,73200.0,73.0845,73.3102,73.0845,73.2581,73200.0
2014-08-11 09:30:00,84.55,84.99,84.06,84.82,68700.0,73.397,73.779,72.9716,73.6314,68700.0
2014-08-11 10:00:00,84.87,85.0,84.71,84.95,62900.0,73.6748,73.7876,73.5359,73.7442,62900.0
2014-08-11 10:30:00,84.94,85.07,84.82,84.85,37400.0,73.7356,73.8484,73.6314,73.6574,37400.0
2014-08-11 11:00:00,84.86,85.1,84.78,84.88,68100.0,73.6661,73.8744,73.5967,73.6835,68100.0
2014-08-11 11:30:00,84.91,85.12,84.82,85.11,46200.0,73.7095,73.8918,73.6314,73.8831,46200.0
2014-08-11 12:00:00,85.1,85.23,84.93,85.18,25400.0,73.8744,73.9873,73.7269,73.9439,25400.0
2014-08-11 12:30:00,85.15,85.27,85.07,85.21,18000.0,73.9179,74.022,73.8484,73.9699,18000.0
2014-08-11 13:00:00,85.15,85.27,85.01,85.03,22300.0,73.9179,74.022,73.7963,73.8137,22300.0
2014-08-11 13:30:00,85.02,85.04,84.85,84.92,65100.0,73.805,73.8224,73.6574,73.7182,65100.0
2014-08-11 14:00:00,84.92,85.04,84.74,84.82,49700.0,73.7182,73.8224,73.5619,73.6314,49700.0
2014-08-11 14:30:00,84.82,85.0,84.76,84.93,34100.0,73.6314,73.7876,73.5793,73.7269,34100.0
2014-08-11 15:00:00,84.92,85.08,84.85,84.97,51500.0,73.7182,73.8571,73.6574,73.7616,51500.0
2014-08-11 15:30:00,84.96,85.06,84.95,85.05,117600.0,73.7529,73.8397,73.7442,73.831,117600.0
2014-08-12 09:30:00,84.98,85.12,84.85,84.97,49400.0,73.7703,73.8918,73.6574,73.7616,49400.0
2014-08-12 10:00:00,84.98,85.18,84.91,85.04,49900.0,73.7703,73.9439,73.7095,73.8224,49900.0
2014-08-12 10:30:00,85.05,85.18,84.93,85.03,43100.0,73.831,73.9439,73.7269,73.8137,43100.0
2014-08-12 11:00:00,85.02,85.17,84.94,85.14,122800.0,73.805,73.9352,73.7356,73.9092,122800.0
2014-08-12 11:30:00,85.14,85.21,85.05,85.15,45100.0,73.9092,73.9699,73.831,73.9179,45100.0
2014-08-12 12:00:00,85.13,85.38,85.1,85.38,38500.0,73.9005,74.1175,73.8744,74.1175,38500.0
2014-08-12 12:30:00,85.39,85.74,85.38,85.55,72200.0,74.1262,74.43,74.1175,74.2651,72200.0
2014-08-12 13:00:00,85.54,85.89,85.44,85.65,80500.0,74.2564,74.5602,74.1696,74.3519,80500.0
2014-08-12 13:30:00,85.65,85.76,85.49,85.7,47900.0,74.3519,74.4474,74.213,74.3953,47900.0
2014-08-12 14:00:00,85.69,85.76,85.61,85.67,53200.0,74.3866,74.4474,74.3172,74.3693,53200.0
2014-08-12 14:30:00,85.68,85.7,85.49,85.51,50400.0,74.3779,74.3953,74.213,74.2304,50400.0
2014-08-12 15:00:00,85.51,85.63,85.48,85.58,37100.0,74.2304,74.3345,74.2043,74.2911,37100.0
2014-08-12 15:30:00,85.58,85.83,85.57,85.72,84800.0,74.2911,74.5082,74.2825,74.4127,84800.0
2014-08-13 09:30:00,86.04,86.22,85.72,85.92,87800.0,74.6905,74.8467,74.4127,74.5863,87800.0
2014-08-13 10:00:00,85.97,86.02,85.81,85.92,33400.0,74.6297,74.6731,74.4908,74.5863,33400.0
2014-08-13 10:30:00,85.94,86.02,85.81,85.9,32300.0,74.6036,74.6731,74.4908,74.5689,32300.0
2014-08-13 11:00:00,85.91,86.14,85.89,85.95,51900.0,74.5776,74.7773,74.5602,74.6123,51900.0
2014-08-13 11:30:00,85.97,86.03,85.82,85.82,36900.0,74.6297,74.6818,74.4995,74.4995,36900.0
2014-08-13 12:00:00,85.82,85.9,85.65,85.78,22400.0,74.4995,74.5689,74.3519,74.4648,22400.0
2014-08-13 12:30:00,85.8,85.81,85.66,85.81,18900.0,74.4821,74.4908,74.3606,74.4908,18900.0
2014-08-13 13:00:00,85.76,85.77,85.6,85.62,20100.0,74.4474,74.4561,74.3085,74.3259,20100.0
2014-08-13 13:30:00,85.6,85.62,85.45,85.52,28000.0,74.3085,74.3259,74.1783,74.239,28000.0
2014-08-13 14:00:00,85.52,85.53,85.36,85.39,24000.0,74.239,74.2477,74.1002,74.1262,24000.0
2014-08-13 14:30:00,85.39,85.66,85.39,85.54,46100.0,74.1262,74.3606,74.1262,74.2564,46100.0
2014-08-13 15:00:00,85.54,85.72,85.49,85.7,47900.0,74.2564,74.4127,74.213,74.3953,47900.0
2014-08-13 15:30:00,85.72,85.98,85.71,85.87,193200.0,74.4127,74.6384,74.404,74.5429,193200.0
2014-08-14 09:30:00,85.58,85.92,85.29,85.32,63600.0,74.2911,74.5863,74.0394,74.0654,63600.0
2014-08-14 10:00:00,85.35,85.48,85.13,85.32,35100.0,74.0915,74.2043,73.9005,74.0654,35100.0
2014-08-14 10:30:00,85.32,85.34,85.08,85.1,38200.0,74.0654,74.0828,73.8571,73.8744,38200.0
2014-08-14 11:00:00,85.11,85.22,85.07,85.1,27200.0,73.8831,73.9786,73.8484,73.8744,27200.0
2014-08-14 11:30:00,85.12,85.27,85.12,85.27,22800.0,73.8918,74.022,73.8918,74.022,22800.0
2014-08-14 12:00:00,85.31,85.33,85.15,85.26,22400.0,74.0567,74.0741,73.9179,74.0133,22400.0
2014-08-14 12:30:00,85.29,85.3,85.2,85.2,15500.0,74.0394,74.0481,73.9613,73.9613,15500.0
2014-08-14 13:00:00,85.21,85.34,85.15,85.29,16100.0,73.9699,74.0828,73.9179,74.0394,16100.0
2014-08-14 13:30:00,85.28,85.28,85.19,85.21,21900.0,74.0307,74.0307,73.9526,73.9699,21900.0
2014-08-14 14:00:00,85.21,85.44,85.11,85.4,27500.0,73.9699,74.1696,73.8831,74.1349,27500.0
2014-08-14 14:30:00,85.4,85.46,85.33,85.35,33900.0,74.1349,74.187,74.0741,74.0915,33900.0
2014-08-14 15:00:00,85.36,85.48,85.35,85.47,30900.0,74.1002,74.2043,74.0915,74.1956,30900.0
2014-08-14 15:30:00,85.47,85.58,85.41,85.58,43600.0,74.1956,74.2911,74.1436,74.2911,43600.0
2014-08-15 09:30:00,86.22,87.22,86.22,87.19,154200.0,74.8467,75.7148,74.8467,75.6888,154200.0
2014-08-15 10:00:00,87.16,87.61,87.0,87.0,80000.0,75.6627,76.0534,75.5238,75.5238,80000.0
2014-08-15 10:30:00,86.99,87.04,85.82,86.2,118500.0,75.5151,75.5585,74.4995,74.8293,118500.0
2014-08-15 11:00:00,86.23,86.75,86.17,86.51,63700.0,74.8554,75.3068,74.8033,75.0985,63700.0
2014-08-15 11:30:00,86.52,86.63,86.07,86.24,45500.0,75.1071,75.2026,74.7165,74.8641,45500.0
2014-08-15 12:00:00,86.2,86.56,86.07,86.52,33500.0,74.8293,75.1419,74.7165,75.1071,33500.0
2014-08-15 12:30:00,86.59,86.78,86.42,86.68,30800.0,75.1679,75.3328,75.0203,75.246,30800.0
2014-08-15 13:00:00,86.68,86.91,86.61,86.88,38100.0,75.246,75.4457,75.1853,75.4196,38100.0
2014-08-15 13:30:00,86.86,86.91,86.76,86.87,39600.0,75.4023,75.4457,75.3155,75.411,39600.0
2014-08-15 14:00:00,86.87,87.37,86.86,87.26,83400.0,75.411,75.845,75.4023,75.7495,83400.0
2014-08-15 14:30:00,87.26,87.56,87.25,87.44,73200.0,75.7495,76.01,75.7408,75.9058,73200.0
2014-08-15 15:00:00,87.49,87.72,87.35,87.37,85400.0,75.9492,76.1488,75.8277,75.845,85400.0
2014-08-15 15:30:00,87.37,87.56,87.32,87.45,95300.0,75.845,76.01,75.8016,75.9145,95300.0
2014-08-18 09:30:00,87.68,87.8,86.82,86.97,90300.0,76.1141,76.2183,75.3676,75.4978,90300.0
2014-08-18 10:00:00,87.0,87.03,86.89,86.97,42800.0,75.5238,75.5499,75.4283,75.4978,42800.0
2014-08-18 10:30:00,86.95,87.06,86.84,87.05,39100.0,75.4804,75.5759,75.3849,75.5672,39100.0
2014-08-18 11:00:00,87.05,87.12,87.05,87.08,26300.0,75.5672,75.628,75.5672,75.5933,26300.0
2014-08-18 11:30:00,87.08,87.16,87.06,87.13,26200.0,75.5933,75.6627,75.5759,75.6367,26200.0
2014-08-18 12:00:00,87.12,87.22,87.09,87.19,60500.0,75.628,75.7148,75.6019,75.6888,60500.0
2014-08-18 12:30:00,87.17,87.21,86.98,86.98,60200.0,75.6714,75.7061,75.5065,75.5065,60200.0
2014-08-18 13:00:00,86.97,87.02,86.94,86.96,27700.0,75.4978,75.5412,75.4717,75.4891,27700.0
2014-08-18 13:30:00,86.97,86.99,86.8,86.86,28500.0,75.4978,75.5151,75.3502,75.4023,28500.0
2014-08-18 14:00:00,86.85,87.0,86.85,86.95,35800.0,75.3936,75.5238,75.3936,75.4804,35800.0
2014-08-18 14:30:00,86.94,87.02,86.89,87.01,33900.0,75.4717,75.5412,75.4283,75.5325,33900.0
2014-08-18 15:00:00,87.0,87.09,86.97,86.99,39800.0,75.5238,75.6019,75.4978,75.5151,39800.0
2014-08-18 15:30:00,86.98,87.03,86.96,86.99,97800.0,75.5065,75.5499,75.4891,75.5151,97800.0
2014-08-19 09:30:00,87.25,87.64,87.08,87.64,27700.0,75.7408,76.0794,75.5933,76.0794,27700.0
2014-08-19 10:00:00,87.67,87.94,87.67,87.9,38300.0,76.1054,76.3398,76.1054,76.3051,38300.0
2014-08-19 10:30:00,87.85,87.95,87.72,87.94,26600.0,76.2617,76.3485,76.1488,76.3398,26600.0
2014-08-19 11:00:00,87.96,88.0,87.88,87.97,28100.0,76.3572,76.3919,76.2877,76.3659,28100.0
2014-08-19 11:30:00,87.96,87.96,87.75,87.84,22600.0,76.3572,76.3572,76.1749,76.253,22600.0
2014-08-19 12:00:00,87.83,87.9,87.75,87.9,19000.0,76.2443,76.3051,76.1749,76.3051,19000.0
2014-08-19 12:30:00,87.88,88.17,87.82,88.11,97800.0,76.2877,76.5395,76.2357,76.4874,97800.0
2014-08-19 13:00:00,88.08,88.08,87.71,87.72,32400.0,76.4614,76.4614,76.1402,76.1488,32400.0
2014-08-19 13:30:00,87.72,88.08,87.7,87.81,66100.0,76.1488,76.4614,76.1315,76.227,66100.0
2014-08-19 14:00:00,87.79,87.87,87.77,87.82,29800.0,76.2096,76.2791,76.1922,76.2357,29800.0
2014-08-19 14:30:00,87.82,87.9,87.78,87.89,39400.0,76.2357,76.3051,76.2009,76.2964,39400.0
2014-08-19 15:00:00,87.89,88.04,87.87,87.99,48700.0,76.2964,76.4266,76.2791,76.3832,48700.0
2014-08-19 15:30:00,87.99,88.01,87.89,87.94,113900.0,76.3832,76.4006,76.2964,76.3398,113900.0
2014-08-20 09:30:00,87.66,88.0,87.57,87.95,23200.0,76.0968,76.3919,76.0186,76.3485,23200.0
2014-08-20 10:00:00,87.89,87.91,87.52,87.72,19300.0,76.2964,76.3138,75.9752,76.1488,19300.0
2014-08-20 10:30:00,87.74,87.74,87.33,87.5,29100.0,76.1662,76.1662,75.8103,75.9579,29100.0
2014-08-20 11:00:00,87.5,87.69,87.45,87.67,16000.0,75.9579,76.1228,75.9145,76.1054,16000.0
2014-08-20 11:30:00,87.68,87.77,87.59,87.75,16400.0,76.1141,76.1922,76.036,76.1749,16400.0
2014-08-20 12:00:00,87.76,87.77,87.59,87.73,17600.0,76.1836,76.1922,76.036,76.1575,17600.0
2014-08-20 12:30:00,87.72,87.73,87.55,87.6,28100.0,76.1488,76.1575,76.0013,76.0447,28100.0
2014-08-20 13:00:00,87.61,87.75,87.58,87.62,13600.0,76.0534,76.1749,76.0273,76.062,13600.0
2014-08-20 13:30:00,87.63,87.73,87.61,87.68,18600.0,76.0707,76.1575,76.0534,76.1141,18600.0
2014-08-20 14:00:00,87.66,87.66,87.35,87.37,43500.0,76.0968,76.0968,75.8277,75.845,43500.0
2014-08-20 14:30:00,87.36,87.77,87.36,87.71,50000.0,75.8363,76.1922,75.8363,76.1402,50000.0
2014-08-20 15:00:00,87.69,87.85,87.64,87.82,47200.0,76.1228,76.2617,76.0794,76.2357,47200.0
2014-08-20 15:30:00,87.83,87.83,87.57,87.63,98900.0,76.2443,76.2443,76.0186,76.0707,98900.0
2014-08-21 09:30:00,87.88,87.9,87.51,87.79,14500.0,76.2877,76.3051,75.9665,76.2096,14500.0
2014-08-21 10:00:00,87.8,87.85,87.6,87.63,15100.0,76.2183,76.2617,76.0447,76.0707,15100.0
2014-08-21 10:30:00,87.64,87.73,87.42,87.53,18500.0,76.0794,76.1575,75.8884,75.9839,18500.0
2014-08-21 11:00:00,87.53,87.64,87.47,87.47,27000.0,75.9839,76.0794,75.9318,75.9318,27000.0
2014-08-21 11:30:00,87.46,87.59,87.42,87.42,13400.0,75.9231,76.036,75.8884,75.8884,13400.0
2014-08-21 12:00:00,87.42,87.54,87.41,87.42,10900.0,75.8884,75.9926,75.8797,75.8884,10900.0
2014-08-21 12:30:00,87.42,87.49,87.37,87.38,13600.0,75.8884,75.9492,75.845,75.8537,13600.0
2014-08-21 13:00:00,87.38,87.58,87.38,87.49,14900.0,75.8537,76.0273,75.8537,75.9492,14900.0
2014-08-21 13:30:00,87.47,87.49,87.35,87.49,18100.0,75.9318,75.9492,75.8277,75.9492,18100.0
2014-08-21 14:00:00,87.5,87.54,87.42,87.5,20900.0,75.9579,75.9926,75.8884,75.9579,20900.0
2014-08-21 14:30:00,87.51,87.54,87.42,87.48,17200.0,75.9665,75.9926,75.8884,75.9405,17200.0
2014-08-21 15:00:00,87.5,87.59,87.44,87.52,40900.0,75.9579,76.036,75.9058,75.9752,40900.0
2014-08-21 15:30:00,87.53,87.58,87.37,87.46,116200.0,75.9839,76.0273,75.845,75.9231,116200.0
2014-08-22 09:30:00,87.25,87.49,87.1,87.31,44000.0,75.7408,75.9492,75.6106,75.7929,44000.0
2014-08-22 10:00:00,87.3,87.41,86.78,86.82,34100.0,75.7842,75.8797,75.3328,75.3676,34100.0
2014-08-22 10:30:00,86.81,87.18,86.81,87.05,31500.0,75.3589,75.6801,75.3589,75.5672,31500.0
2014-08-22 11:00:00,87.03,87.19,86.9,87.16,19900.0,75.5499,75.6888,75.437,75.6627,19900.0
2014-08-22 11:30:00,87.13,87.14,86.94,86.96,20200.0,75.6367,75.6454,75.4717,75.4891,20200.0
2014-08-22 12:00:00,86.98,87.23,86.95,87.18,15200.0,75.5065,75.7235,75.4804,75.6801,15200.0
2014-08-22 12:30:00,87.21,87.32,87.14,87.14,12000.0,75.7061,75.8016,75.6454,75.6454,12000.0
2014-08-22 13:00:00,87.16,87.4,87.16,87.38,19700.0,75.6627,75.8711,75.6627,75.8537,19700.0
2014-08-22 13:30:00,87.4,87.52,87.33,87.35,22200.0,75.8711,75.9752,75.8103,75.8277,22200.0
2014-08-22 14:00:00,87.34,87.41,87.31,87.31,17900.0,75.819,75.8797,75.7929,75.7929,17900.0
2014-08-22 14:30:00,87.3,87.36,87.16,87.21,23200.0,75.7842,75.8363,75.6627,75.7061,23200.0
2014-08-22 15:00:00,87.21,87.37,87.21,87.3,27700.0,75.7061,75.845,75.7061,75.7842,27700.0
2014-08-22 15:30:00,87.29,87.3,87.13,87.22,72700.0,75.7756,75.7842,75.6367,75.7148,72700.0
2014-08-25 09:30:00,87.25,87.29,85.85,85.95,165800.0,75.7408,75.7756,74.5255,74.6123,165800.0
2014-08-25 10:00:00,85.95,86.62,85.94,86.54,136100.0,74.6123,75.1939,74.6036,75.1245,136100.0
2014-08-25 10:30:00,86.54,87.12,86.51,87.12,70300.0,75.1245,75.628,75.0985,75.628,70300.0
2014-08-25 11:00:00,87.11,87.12,86.49,86.89,73300.0,75.6193,75.628,75.0811,75.4283,73300.0
2014-08-25 11:30:00,86.87,86.94,86.7,86.89,40200.0,75.411,75.4717,75.2634,75.4283,40200.0
2014-08-25 12:00:00,86.91,86.97,86.8,86.91,36600.0,75.4457,75.4978,75.3502,75.4457,36600.0
2014-08-25 12:30:00,86.93,86.96,86.64,86.74,29300.0,75.4631,75.4891,75.2113,75.2981,29300.0
2014-08-25 13:00:00,86.77,86.97,86.5,86.97,58300.0,75.3242,75.4978,75.0898,75.4978,58300.0
2014-08-25 13:30:00,86.97,86.97,86.7,86.84,33000.0,75.4978,75.4978,75.2634,75.3849,33000.0
2014-08-25 14:00:00,86.84,86.92,86.75,86.92,53200.0,75.3849,75.4544,75.3068,75.4544,53200.0
2014-08-25 14:30:00,86.92,87.15,86.92,87.15,42400.0,75.4544,75.654,75.4544,75.654,42400.0
2014-08-25 15:00:00,87.15,87.2,87.07,87.12,45700.0,75.654,75.6974,75.5846,75.628,45700.0
2014-08-25 15:30:00,87.11,87.28,87.09,87.25,114400.0,75.6193,75.7669,75.6019,75.7408,114400.0
2014-08-26 09:30:00,87.47,87.84,87.4,87.59,62600.0,75.9318,76.253,75.8711,76.036,62600.0
2014-08-26 10:00:00,87.57,87.76,87.45,87.53,46800.0,76.0186,76.1836,75.9145,75.9839,46800.0
2014-08-26 10:30:00,87.53,87.58,87.4,87.45,18300.0,75.9839,76.0273,75.8711,75.9145,18300.0
2014-08-26 11:00:00,87.46,87.53,87.4,87.45,20600.0,75.9231,75.9839,75.8711,75.9145,20600.0
2014-08-26 11:30:00,87.45,87.46,87.24,87.24,22900.0,75.9145,75.9231,75.7322,75.7322,22900.0
2014-08-26 12:00:00,87.25,87.27,87.14,87.17,18000.0,75.7408,75.7582,75.6454,75.6714,18000.0
2014-08-26 12:30:00,87.17,87.18,87.0,87.09,15300.0,75.6714,75.6801,75.5238,75.6019,15300.0
2014-08-26 13:00:00,87.08,87.28,87.04,87.25,28100.0,75.5933,75.7669,75.5585,75.7408,28100.0
2014-08-26 13:30:00,87.28,87.36,87.22,87.33,15700.0,75.7669,75.8363,75.7148,75.8103,15700.0
2014-08-26 14:00:00,87.33,87.45,87.32,87.45,20400.0,75.8103,75.9145,75.8016,75.9145,20400.0
2014-08-26 14:30:00,87.43,87.49,87.32,87.38,24300.0,75.8971,75.9492,75.8016,75.8537,24300.0
2014-08-26 15:00:00,87.39,87.46,87.14,87.18,27700.0,75.8624,75.9231,75.6454,75.6801,27700.0
2014-08-26 15:30:00,87.17,87.32,87.17,87.22,82000.0,75.6714,75.8016,75.6714,75.7148,82000.0
2014-08-27 09:30:00,87.47,87.63,87.24,87.58,51300.0,75.9318,76.0707,75.7322,76.0273,51300.0
2014-08-27 10:00:00,87.59,87.73,87.56,87.58,33000.0,76.036,76.1575,76.01,76.0273,33000.0
2014-08-27 10:30:00,87.57,87.63,87.3,87.33,19500.0,76.0186,76.0707,75.7842,75.8103,19500.0
2014-08-27 11:00:00,87.34,87.39,87.26,87.31,14100.0,75.819,75.8624,75.7495,75.7929,14100.0
2014-08-27 11:30:00,87.29,87.45,87.24,87.42,12400.0,75.7756,75.9145,75.7322,75.8884,12400.0
2014-08-27 12:00:00,87.45,87.49,87.3,87.33,16700.0,75.9145,75.9492,75.7842,75.8103,16700.0
2014-08-27 12:30:00,87.32,87.33,87.12,87.13,12600.0,75.8016,75.8103,75.628,75.6367,12600.0
2014-08-27 13:00:00,87.12,87.28,87.12,87.19,11000.0,75.628,75.7669,75.628,75.6888,11000.0
2014-08-27 13:30:00,87.2,87.28,87.15,87.28,10400.0,75.6974,75.7669,75.654,75.7669,10400.0
2014-08-27 14:00:00,87.27,87.37,87.24,87.31,19800.0,75.7582,75.845,75.7322,75.7929,19800.0
2014-08-27 14:30:00,87.31,87.34,87.19,87.19,13600.0,75.7929,75.819,75.6888,75.6888,13600.0
2014-08-27 15:00:00,87.17,87.29,87.15,87.29,21600.0,75.6714,75.7756,75.654,75.7756,21600.0
2014-08-27 15:30:00,87.28,87.32,87.19,87.3,74300.0,75.7669,75.8016,75.6888,75.7842,74300.0
2014-08-28 09:30:00,87.2,87.3,86.8,87.06,53700.0,75.6974,75.7842,75.3502,75.5759,53700.0
2014-08-28 10:00:00,87.08,87.08,86.72,86.96,21400.0,75.5933,75.5933,75.2808,75.4891,21400.0
2014-08-28 10:30:00,87.0,87.13,86.85,87.0,32000.0,75.5238,75.6367,75.3936,75.5238,32000.0
2014-08-28 11:00:00,86.96,86.99,86.81,86.85,14500.0,75.4891,75.5151,75.3589,75.3936,14500.0
2014-08-28 11:30:00,86.86,86.89,86.67,86.77,16100.0,75.4023,75.4283,75.2374,75.3242,16100.0
2014-08-28 12:00:00,86.79,86.95,86.77,86.95,8700.0,75.3415,75.4804,75.3242,75.4804,8700.0
2014-08-28 12:30:00,86.95,87.03,86.94,87.03,6500.0,75.4804,75.5499,75.4717,75.5499,6500.0
2014-08-28 13:00:00,87.04,87.06,86.94,87.06,6700.0,75.5585,75.5759,75.4717,75.5759,6700.0
2014-08-28 13:30:00,87.06,87.16,87.04,87.07,13900.0,75.5759,75.6627,75.5585,75.5846,13900.0
2014-08-28 14:00:00,87.1,87.11,86.97,87.05,14900.0,75.6106,75.6193,75.4978,75.5672,14900.0
2014-08-28 14:30:00,87.06,87.06,86.9,87.01,18700.0,75.5759,75.5759,75.437,75.5325,18700.0
2014-08-28 15:00:00,87.01,87.09,86.96,87.04,20100.0,75.5325,75.6019,75.4891,75.5585,20100.0
2014-08-28 15:30:00,87.04,87.12,86.94,87.07,80800.0,75.5585,75.628,75.4717,75.5846,80800.0
2014-08-29 09:30:00,87.04,87.14,86.39,86.39,48400.0,75.5585,75.6454,74.9943,74.9943,48400.0
2014-08-29 10:00:00,86.39,86.43,86.16,86.26,41100.0,74.9943,75.029,74.7946,74.8814,41100.0
2014-08-29 10:30:00,86.26,86.73,86.25,86.73,52400.0,74.8814,75.2894,74.8728,75.2894,52400.0
2014-08-29 11:00:00,86.74,86.74,86.53,86.6,33100.0,75.2981,75.2981,75.1158,75.1766,33100.0
2014-08-29 11:30:00,86.58,86.94,86.53,86.93,38700.0,75.1592,75.4717,75.1158,75.4631,38700.0
2014-08-29 12:00:00,86.92,86.92,86.8,86.8,14600.0,75.4544,75.4544,75.3502,75.3502,14600.0
2014-08-29 12:30:00,86.8,86.81,86.74,86.8,8800.0,75.3502,75.3589,75.2981,75.3502,8800.0
2014-08-29 13:00:00,86.79,86.88,86.78,86.81,9800.0,75.3415,75.4196,75.3328,75.3589,9800.0
2014-08-29 13:30:00,86.85,86.91,86.83,86.88,8600.0,75.3936,75.4457,75.3762,75.4196,8600.0
2014-08-29 14:00:00,86.87,87.0,86.87,86.94,17000.0,75.411,75.5238,75.411,75.4717,17000.0
2014-08-29 14:30:00,86.94,87.0,86.92,86.95,19200.0,75.4717,75.5238,75.4544,75.4804,19200.0
2014-08-29 15:00:00,86.95,87.0,86.89,86.97,23700.0,75.4804,75.5238,75.4283,75.4978,23700.0
2014-08-29 15:30:00,86.96,87.19,86.96,87.09,72600.0,75.4891,75.6888,75.4891,75.6019,72600.0
2014-09-02 09:30:00,87.29,88.22,87.13,88.22,87600.0,75.7756,76.5829,75.6367,76.5829,87600.0
2014-09-02 10:00:00,88.2,88.32,87.98,88.29,85200.0,76.5655,76.6697,76.3745,76.6437,85200.0
2014-09-02 10:30:00,88.29,88.5,88.01,88.18,98700.0,76.6437,76.826,76.4006,76.5482,98700.0
2014-09-02 11:00:00,88.18,88.42,88.18,88.34,42500.0,76.5482,76.7565,76.5482,76.6871,42500.0
2014-09-02 11:30:00,88.35,88.5,88.16,88.19,37800.0,76.6957,76.826,76.5308,76.5568,37800.0
2014-09-02 12:00:00,88.15,88.26,88.07,88.09,32300.0,76.5221,76.6176,76.4527,76.47,32300.0
2014-09-02 12:30:00,88.02,88.16,87.96,88.12,37800.0,76.4093,76.5308,76.3572,76.4961,37800.0
2014-09-02 13:00:00,88.11,88.19,87.93,87.97,18400.0,76.4874,76.5568,76.3311,76.3659,18400.0
2014-09-02 13:30:00,88.0,88.09,87.92,88.09,14300.0,76.3919,76.47,76.3225,76.47,14300.0
2014-09-02 14:00:00,88.11,88.32,88.07,88.1,44900.0,76.4874,76.6697,76.4527,76.4787,44900.0
2014-09-02 14:30:00,88.11,88.11,87.94,88.0,57500.0,76.4874,76.4874,76.3398,76.3919,57500.0
2014-09-02 15:00:00,88.0,88.1,87.89,87.89,70700.0,76.3919,76.4787,76.2964,76.2964,70700.0
2014-09-02 15:30:00,87.89,87.94,87.75,87.8,157300.0,76.2964,76.3398,76.1749,76.2183,157300.0
2014-09-03 09:30:00,88.04,88.32,87.31,87.34,53900.0,76.4266,76.6697,75.7929,75.819,53900.0
2014-09-03 10:00:00,87.32,87.54,87.25,87.46,56600.0,75.8016,75.9926,75.7408,75.9231,56600.0
2014-09-03 10:30:00,87.46,87.79,87.36,87.7,40700.0,75.9231,76.2096,75.8363,76.1315,40700.0
2014-09-03 11:00:00,87.7,87.73,87.4,87.43,40300.0,76.1315,76.1575,75.8711,75.8971,40300.0
2014-09-03 11:30:00,87.42,87.47,87.32,87.44,28800.0,75.8884,75.9318,75.8016,75.9058,28800.0
2014-09-03 12:00:00,87.44,87.66,87.4,87.59,41600.0,75.9058,76.0968,75.8711,76.036,41600.0
2014-09-03 12:30:00,87.61,87.61,87.42,87.44,63700.0,76.0534,76.0534,75.8884,75.9058,63700.0
2014-09-03 13:00:00,87.43,87.45,87.29,87.31,63000.0,75.8971,75.9145,75.7756,75.7929,63000.0
2014-09-03 13:30:00,87.31,87.41,87.25,87.3,43200.0,75.7929,75.8797,75.7408,75.7842,43200.0
2014-09-03 14:00:00,87.3,87.3,87.01,87.01,54400.0,75.7842,75.7842,75.5325,75.5325,54400.0
2014-09-03 14:30:00,87.05,87.1,86.94,86.99,62000.0,75.5672,75.6106,75.4717,75.5151,62000.0
2014-09-03 15:00:00,86.97,87.0,86.89,86.92,85600.0,75.4978,75.5238,75.4283,75.4544,85600.0
2014-09-03 15:30:00,86.93,87.02,86.84,86.85,166100.0,75.4631,75.5412,75.3849,75.3936,166100.0
2014-09-04 09:30:00,86.73,87.01,86.43,86.81,97400.0,75.2894,75.5325,75.029,75.3589,97400.0
2014-09-04 10:00:00,86.83,86.94,86.71,86.86,61600.0,75.3762,75.4717,75.2721,75.4023,61600.0
2014-09-04 10:30:00,86.89,87.46,86.88,87.26,51300.0,75.4283,75.9231,75.4196,75.7495,51300.0
2014-09-04 11:00:00,87.27,87.27,87.06,87.09,62800.0,75.7582,75.7582,75.5759,75.6019,62800.0
2014-09-04 11:30:00,87.08,87.23,86.99,87.05,55800.0,75.5933,75.7235,75.5151,75.5672,55800.0
2014-09-04 12:00:00,87.06,87.25,86.99,87.17,47800.0,75.5759,75.7408,75.5151,75.6714,47800.0
2014-09-04 12:30:00,87.16,87.33,87.11,87.31,47700.0,75.6627,75.8103,75.6193,75.7929,47700.0
2014-09-04 13:00:00,87.3,87.48,87.26,87.41,62900.0,75.7842,75.9405,75.7495,75.8797,62900.0
2014-09-04 13:30:00,87.43,87.44,87.15,87.3,66000.0,75.8971,75.9058,75.654,75.7842,66000.0
2014-09-04 14:00:00,87.3,87.44,87.23,87.35,44600.0,75.7842,75.9058,75.7235,75.8277,44600.0
2014-09-04 14:30:00,87.38,87.38,86.99,87.01,63600.0,75.8537,75.8537,75.5151,75.5325,63600.0
2014-09-04 15:00:00,87.0,87.05,86.72,86.98,56000.0,75.5238,75.5672,75.2808,75.5065,56000.0
2014-09-04 15:30:00,86.97,87.12,86.96,87.07,135900.0,75.4978,75.628,75.4891,75.5846,135900.0
2014-09-05 09:30:00,86.58,86.73,86.17,86.66,51100.0,75.1592,75.2894,74.8033,75.2287,51100.0
2014-09-05 10:00:00,86.65,86.74,86.31,86.63,23500.0,75.22,75.2981,74.9248,75.2026,23500.0
2014-09-05 10:30:00,86.58,86.62,86.1,86.12,43600.0,75.1592,75.1939,74.7425,74.7599,43600.0
2014-09-05 11:00:00,86.12,86.21,86.03,86.12,98400.0,74.7599,74.838,74.6818,74.7599,98400.0
2014-09-05 11:30:00,86.12,86.44,86.02,86.4,15600.0,74.7599,75.0377,74.6731,75.003,15600.0
2014-09-05 12:00:00,86.43,86.53,86.29,86.31,30400.0,75.029,75.1158,74.9075,74.9248,30400.0
2014-09-05 12:30:00,86.33,86.53,86.28,86.28,63000.0,74.9422,75.1158,74.8988,74.8988,63000.0
2014-09-05 13:00:00,86.28,86.45,86.22,86.26,59700.0,74.8988,75.0464,74.8467,74.8814,59700.0
2014-09-05 13:30:00,86.26,86.38,86.17,86.38,40200.0,74.8814,74.9856,74.8033,74.9856,40200.0
2014-09-05 14:00:00,86.37,86.62,86.36,86.49,31600.0,74.9769,75.1939,74.9682,75.0811,31600.0
2014-09-05 14:30:00,86.49,86.67,86.42,86.49,57900.0,75.0811,75.2374,75.0203,75.0811,57900.0
2014-09-05 15:00:00,86.51,86.78,86.51,86.62,29300.0,75.0985,75.3328,75.0985,75.1939,29300.0
2014-09-05 15:30:00,86.61,86.9,86.57,86.86,139400.0,75.1853,75.437,75.1505,75.4023,139400.0
2014-09-08 09:30:00,86.47,86.86,86.29,86.29,99800.0,75.0637,75.4023,74.9075,74.9075,99800.0
2014-09-08 10:00:00,86.3,86.59,86.3,86.33,31300.0,74.9162,75.1679,74.9162,74.9422,31300.0
2014-09-08 10:30:00,86.29,86.43,86.19,86.41,47700.0,74.9075,75.029,74.8207,75.0116,47700.0
2014-09-08 11:00:00,86.4,86.62,86.29,86.52,32800.0,75.003,75.1939,74.9075,75.1071,32800.0
2014-09-08 11:30:00,86.47,86.53,86.27,86.27,11000.0,75.0637,75.1158,74.8901,74.8901,11000.0
2014-09-08 12:00:00,86.27,86.35,86.2,86.2,7700.0,74.8901,74.9596,74.8293,74.8293,7700.0
2014-09-08 12:30:00,86.19,86.37,86.15,86.3,14300.0,74.8207,74.9769,74.7859,74.9162,14300.0
2014-09-08 13:00:00,86.28,86.3,86.0,86.01,22100.0,74.8988,74.9162,74.6557,74.6644,22100.0
2014-09-08 13:30:00,86.01,86.19,85.82,86.02,117700.0,74.6644,74.8207,74.4995,74.6731,117700.0
2014-09-08 14:00:00,86.02,86.4,85.81,86.31,148700.0,74.6731,75.003,74.4908,74.9248,148700.0
2014-09-08 14:30:00,86.31,86.39,85.87,85.92,58400.0,74.9248,74.9943,74.5429,74.5863,58400.0
2014-09-08 15:00:00,85.97,86.32,85.97,86.28,28600.0,74.6297,74.9335,74.6297,74.8988,28600.0
2014-09-08 15:30:00,86.28,86.59,86.28,86.4,127900.0,74.8988,75.1679,74.8988,75.003,127900.0
2014-09-09 09:30:00,86.27,86.41,85.58,85.74,45700.0,74.8901,75.0116,74.2911,74.43,45700.0
2014-09-09 10:00:00,85.72,86.11,85.67,86.1,48600.0,74.4127,74.7512,74.3693,74.7425,48600.0
2014-09-09 10:30:00,86.11,86.18,85.46,85.46,111200.0,74.7512,74.812,74.187,74.187,111200.0
2014-09-09 11:00:00,85.46,85.56,85.37,85.46,30100.0,74.187,74.2738,74.1088,74.187,30100.0
2014-09-09 11:30:00,85.47,85.51,85.18,85.23,46600.0,74.1956,74.2304,73.9439,73.9873,46600.0
2014-09-09 12:00:00,85.22,85.34,85.16,85.22,22700.0,73.9786,74.0828,73.9265,73.9786,22700.0
2014-09-09 12:30:00,85.23,85.28,85.03,85.05,31700.0,73.9873,74.0307,73.8137,73.831,31700.0
2014-09-09 13:00:00,85.04,85.12,85.01,85.04,27000.0,73.8224,73.8918,73.7963,73.8224,27000.0
2014-09-09 13:30:00,85.05,85.18,84.99,85.17,41700.0,73.831,73.9439,73.779,73.9352,41700.0
2014-09-09 14:00:00,85.17,85.21,84.95,85.0,111000.0,73.9352,73.9699,73.7442,73.7876,111000.0
2014-09-09 14:30:00,84.99,85.1,84.96,85.08,110000.0,73.779,73.8744,73.7529,73.8571,110000.0
2014-09-09 15:00:00,85.08,85.29,85.03,85.15,92300.0,73.8571,74.0394,73.8137,73.9179,92300.0
2014-09-09 15:30:00,85.16,85.23,85.05,85.17,219900.0,73.9265,73.9873,73.831,73.9352,219900.0
2014-09-10 09:30:00,85.26,85.31,84.8,85.17,37400.0,74.0133,74.0567,73.614,73.9352,37400.0
2014-09-10 10:00:00,85.12,85.66,85.1,85.54,47800.0,73.8918,74.3606,73.8744,74.2564,47800.0
2014-09-10 10:30:00,85.54,85.66,85.32,85.5,51500.0,74.2564,74.3606,74.0654,74.2217,51500.0
2014-09-10 11:00:00,85.48,85.82,85.34,85.82,29800.0,74.2043,74.4995,74.0828,74.4995,29800.0
2014-09-10 11:30:00,85.83,85.97,85.83,85.87,17200.0,74.5082,74.6297,74.5082,74.5429,17200.0
2014-09-10 12:00:00,85.87,86.0,85.7,85.95,22400.0,74.5429,74.6557,74.3953,74.6123,22400.0
2014-09-10 12:30:00,85.94,86.09,85.92,86.08,17300.0,74.6036,74.7339,74.5863,74.7252,17300.0
2014-09-10 13:00:00,86.09,86.3,86.06,86.06,21200.0,74.7339,74.9162,74.7078,74.7078,21200.0
2014-09-10 13:30:00,86.07,86.13,85.88,85.98,17100.0,74.7165,74.7686,74.5516,74.6384,17100.0
2014-09-10 14:00:00,85.98,86.12,85.94,86.08,25000.0,74.6384,74.7599,74.6036,74.7252,25000.0
2014-09-10 14:30:00,86.05,86.05,85.78,85.83,35000.0,74.6991,74.6991,74.4648,74.5082,35000.0
2014-09-10 15:00:00,85.83,86.2,85.83,86.16,33600.0,74.5082,74.8293,74.5082,74.7946,33600.0
2014-09-10 15:30:00,86.13,86.26,86.13,86.18,84700.0,74.7686,74.8814,74.7686,74.812,84700.0
2014-09-11 09:30:00,86.04,86.22,85.9,86.07,70200.0,74.6905,74.8467,74.5689,74.7165,70200.0
2014-09-11 10:00:00,86.07,86.15,85.81,85.83,15600.0,74.7165,74.7859,74.4908,74.5082,15600.0
2014-09-11 10:30:00,85.78,85.88,85.5,85.69,24500.0,74.4648,74.5516,74.2217,74.3866,24500.0
2014-09-11 11:00:00,85.71,85.91,85.68,85.84,24000.0,74.404,74.5776,74.3779,74.5168,24000.0
2014-09-11 11:30:00,85.81,85.93,85.74,85.83,24700.0,74.4908,74.595,74.43,74.5082,24700.0
2014-09-11 12:00:00,85.84,86.12,85.77,86.04,33800.0,74.5168,74.7599,74.4561,74.6905,33800.0
2014-09-11 12:30:00,86.01,86.17,85.97,86.13,78000.0,74.6644,74.8033,74.6297,74.7686,78000.0
2014-09-11 13:00:00,86.13,86.42,86.11,86.34,128000.0,74.7686,75.0203,74.7512,74.9509,128000.0
2014-09-11 13:30:00,86.28,86.47,86.27,86.42,29200.0,74.8988,75.0637,74.8901,75.0203,29200.0
2014-09-11 14:00:00,86.42,86.48,86.36,86.41,47000.0,75.0203,75.0724,74.9682,75.0116,47000.0
2014-09-11 14:30:00,86.42,86.46,86.19,86.22,36900.0,75.0203,75.0551,74.8207,74.8467,36900.0
2014-09-11 15:00:00,86.22,86.33,86.22,86.23,30800.0,74.8467,74.9422,74.8467,74.8554,30800.0
2014-09-11 15:30:00,86.22,86.46,86.18,86.39,69800.0,74.8467,75.0551,74.812,74.9943,69800.0
2014-09-12 09:30:00,86.33,86.65,86.0,86.08,58600.0,74.9422,75.22,74.6557,74.7252,58600.0
2014-09-12 10:00:00,86.08,86.38,85.94,86.25,17700.0,74.7252,74.9856,74.6036,74.8728,17700.0
2014-09-12 10:30:00,86.23,86.54,86.23,86.54,23000.0,74.8554,75.1245,74.8554,75.1245,23000.0
2014-09-12 11:00:00,86.52,86.55,86.19,86.25,27700.0,75.1071,75.1332,74.8207,74.8728,27700.0
2014-09-12 11:30:00,86.2,86.23,85.88,85.89,23900.0,74.8293,74.8554,74.5516,74.5602,23900.0
2014-09-12 12:00:00,85.87,86.03,85.77,85.99,16800.0,74.5429,74.6818,74.4561,74.647,16800.0
2014-09-12 12:30:00,85.99,86.06,85.88,85.98,12800.0,74.647,74.7078,74.5516,74.6384,12800.0
2014-09-12 13:00:00,85.94,86.0,85.8,85.89,17700.0,74.6036,74.6557,74.4821,74.5602,17700.0
2014-09-12 13:30:00,85.89,85.98,85.78,85.95,20200.0,74.5602,74.6384,74.4648,74.6123,20200.0
2014-09-12 14:00:00,85.95,85.96,85.81,85.83,19800.0,74.6123,74.621,74.4908,74.5082,19800.0
2014-09-12 14:30:00,85.8,85.9,85.76,85.81,23600.0,74.4821,74.5689,74.4474,74.4908,23600.0
2014-09-12 15:00:00,85.79,86.0,85.76,85.9,28300.0,74.4734,74.6557,74.4474,74.5689,28300.0
2014-09-12 15:30:00,85.89,85.95,85.82,85.9,46100.0,74.5602,74.6123,74.4995,74.5689,46100.0
2014-09-15 09:30:00,86.36,86.56,86.0,86.53,59000.0,74.9682,75.1419,74.6557,75.1158,59000.0
2014-09-15 10:00:00,86.53,86.78,86.33,86.71,67600.0,75.1158,75.3328,74.9422,75.2721,67600.0
2014-09-15 10:30:00,86.69,87.0,86.69,86.93,44500.0,75.2547,75.5238,75.2547,75.4631,44500.0
2014-09-15 11:00:00,86.94,87.04,86.71,86.95,61500.0,75.4717,75.5585,75.2721,75.4804,61500.0
2014-09-15 11:30:00,86.92,86.95,86.46,86.46,69400.0,75.4544,75.4804,75.0551,75.0551,69400.0
2014-09-15 12:00:00,86.42,86.76,86.42,86.75,58900.0,75.0203,75.3155,75.0203,75.3068,58900.0
2014-09-15 12:30:00,86.72,87.13,86.7,87.06,97500.0,75.2808,75.6367,75.2634,75.5759,97500.0
2014-09-15 13:00:00,87.01,87.15,86.92,87.0,133700.0,75.5325,75.654,75.4544,75.5238,133700.0
2014-09-15 13:30:00,86.98,86.99,86.59,86.62,36400.0,75.5065,75.5151,75.1679,75.1939,36400.0
2014-09-15 14:00:00,86.59,86.73,86.41,86.73,28200.0,75.1679,75.2894,75.0116,75.2894,28200.0
2014-09-15 14:30:00,86.69,86.77,86.6,86.61,28700.0,75.2547,75.3242,75.1766,75.1853,28700.0
2014-09-15 15:00:00,86.61,86.86,86.61,86.81,41000.0,75.1853,75.4023,75.1853,75.3589,41000.0
2014-09-15 15:30:00,86.82,86.96,86.76,86.94,216600.0,75.3676,75.4891,75.3155,75.4717,216600.0
2014-09-16 09:30:00,86.69,87.06,86.28,87.0,77700.0,75.2547,75.5759,74.8988,75.5238,77700.0
2014-09-16 10:00:00,87.0,87.13,86.83,86.88,51300.0,75.5238,75.6367,75.3762,75.4196,51300.0
2014-09-16 10:30:00,86.89,86.98,86.71,86.91,42900.0,75.4283,75.5065,75.2721,75.4457,42900.0
2014-09-16 11:00:00,86.93,87.04,86.86,87.0,32300.0,75.4631,75.5585,75.4023,75.5238,32300.0
2014-09-16 11:30:00,87.01,87.23,86.92,87.1,130200.0,75.5325,75.7235,75.4544,75.6106,130200.0
2014-09-16 12:00:00,87.1,87.17,87.0,87.14,40800.0,75.6106,75.6714,75.5238,75.6454,40800.0
2014-09-16 12:30:00,87.16,87.21,87.09,87.15,48200.0,75.6627,75.7061,75.6019,75.654,48200.0
2014-09-16 13:00:00,87.16,87.18,87.04,87.11,53800.0,75.6627,75.6801,75.5585,75.6193,53800.0
2014-09-16 13:30:00,87.1,87.35,87.08,87.29,173100.0,75.6106,75.8277,75.5933,75.7756,173100.0
2014-09-16 14:00:00,87.29,87.44,87.17,87.41,65700.0,75.7756,75.9058,75.6714,75.8797,65700.0
2014-09-16 14:30:00,87.42,87.48,87.24,87.42,88800.0,75.8884,75.9405,75.7322,75.8884,88800.0
2014-09-16 15:00:00,87.41,87.48,87.3,87.3,46900.0,75.8797,75.9405,75.7842,75.7842,46900.0
2014-09-16 15:30:00,87.3,87.38,87.11,87.14,258000.0,75.7842,75.8537,75.6193,75.6454,258000.0
2014-09-17 09:30:00,86.89,87.34,86.86,87.3,43000.0,75.4283,75.819,75.4023,75.7842,43000.0
2014-09-17 10:00:00,87.3,87.44,87.09,87.16,37700.0,75.7842,75.9058,75.6019,75.6627,37700.0
2014-09-17 10:30:00,87.18,87.23,86.85,86.88,25600.0,75.6801,75.7235,75.3936,75.4196,25600.0
2014-09-17 11:00:00,86.86,86.96,86.75,86.96,26600.0,75.4023,75.4891,75.3068,75.4891,26600.0
2014-09-17 11:30:00,86.97,86.97,86.74,86.79,35000.0,75.4978,75.4978,75.2981,75.3415,35000.0
2014-09-17 12:00:00,86.78,86.86,86.74,86.78,14100.0,75.3328,75.4023,75.2981,75.3328,14100.0
2014-09-17 12:30:00,86.79,87.02,86.77,86.87,16900.0,75.3415,75.5412,75.3242,75.411,16900.0
2014-09-17 13:00:00,86.89,87.07,86.84,87.01,33500.0,75.4283,75.5846,75.3849,75.5325,33500.0
2014-09-17 13:30:00,87.01,87.44,87.01,87.38,46300.0,75.5325,75.9058,75.5325,75.8537,46300.0
2014-09-17 14:00:00,87.41,87.63,86.89,87.52,54300.0,75.8797,76.0707,75.4283,75.9752,54300.0
2014-09-17 14:30:00,87.51,87.52,87.11,87.29,54800.0,75.9665,75.9752,75.6193,75.7756,54800.0
2014-09-17 15:00:00,87.31,87.6,87.26,87.42,78800.0,75.7929,76.0447,75.7495,75.8884,78800.0
2014-09-17 15:30:00,87.45,87.46,87.08,87.17,88000.0,75.9145,75.9231,75.5933,75.6714,88000.0
2014-09-18 09:30:00,87.55,87.72,87.22,87.54,38500.0,76.0013,76.1488,75.7148,75.9926,38500.0
2014-09-18 10:00:00,87.54,87.66,87.31,87.31,22300.0,75.9926,76.0968,75.7929,75.7929,22300.0
2014-09-18 10:30:00,87.3,87.41,87.19,87.19,21400.0,75.7842,75.8797,75.6888,75.6888,21400.0
2014-09-18 11:00:00,87.19,87.4,87.15,87.4,24000.0,75.6888,75.8711,75.654,75.8711,24000.0
2014-09-18 11:30:00,87.3,87.55,87.3,87.46,10700.0,75.7842,76.0013,75.7842,75.9231,10700.0
2014-09-18 12:00:00,87.45,87.55,87.45,87.5,22800.0,75.9145,76.0013,75.9145,75.9579,22800.0
2014-09-18 12:30:00,87.49,87.53,87.44,87.48,17300.0,75.9492,75.9839,75.9058,75.9405,17300.0
2014-09-18 13:00:00,87.46,87.49,87.36,87.42,11600.0,75.9231,75.9492,75.8363,75.8884,11600.0
2014-09-18 13:30:00,87.44,87.5,87.35,87.41,12200.0,75.9058,75.9579,75.8277,75.8797,12200.0
2014-09-18 14:00:00,87.43,87.71,87.43,87.7,16800.0,75.8971,76.1402,75.8971,76.1315,16800.0
2014-09-18 14:30:00,87.7,87.75,87.58,87.63,18900.0,76.1315,76.1749,76.0273,76.0707,18900.0
2014-09-18 15:00:00,87.63,87.75,87.63,87.69,21700.0,76.0707,76.1749,76.0707,76.1228,21700.0
2014-09-18 15:30:00,87.7,87.88,87.7,87.77,97700.0,76.1315,76.2877,76.1315,76.1922,97700.0
2014-09-19 09:30:00,88.11,88.31,87.5,87.62,191000.0,76.4874,76.661,75.9579,76.062,191000.0
2014-09-19 10:00:00,87.62,87.63,87.45,87.49,44600.0,76.062,76.0707,75.9145,75.9492,44600.0
2014-09-19 10:30:00,87.47,87.58,87.43,87.47,29600.0,75.9318,76.0273,75.8971,75.9318,29600.0
2014-09-19 11:00:00,87.49,87.67,87.49,87.67,49400.0,75.9492,76.1054,75.9492,76.1054,49400.0
2014-09-19 11:30:00,87.66,87.66,87.5,87.6,28000.0,76.0968,76.0968,75.9579,76.0447,28000.0
2014-09-19 12:00:00,87.59,87.62,87.46,87.56,52400.0,76.036,76.062,75.9231,76.01,52400.0
2014-09-19 12:30:00,87.55,87.63,87.46,87.58,15800.0,76.0013,76.0707,75.9231,76.0273,15800.0
2014-09-19 13:00:00,87.59,87.71,87.55,87.69,18200.0,76.036,76.1402,76.0013,76.1228,18200.0
2014-09-19 13:30:00,87.68,87.79,87.6,87.74,11800.0,76.1141,76.2096,76.0447,76.1662,11800.0
2014-09-19 14:00:00,87.74,87.88,87.74,87.86,9700.0,76.1662,76.2877,76.1662,76.2704,9700.0
2014-09-19 14:30:00,87.84,87.93,87.79,87.92,18100.0,76.253,76.3311,76.2096,76.3225,18100.0
2014-09-19 15:00:00,87.92,87.96,87.82,87.85,29400.0,76.3225,76.3572,76.2357,76.2617,29400.0
2014-09-19 15:30:00,87.86,88.03,87.83,87.96,175600.0,76.2704,76.418,76.2443,76.3572,175600.0
2014-09-22 09:30:00,87.53,88.43,87.51,88.0,81100.0,75.9839,76.7652,75.9665,76.3919,81100.0
2014-09-22 10:00:00,88.07,88.37,87.87,88.23,44400.0,76.4527,76.7131,76.2791,76.5916,44400.0
2014-09-22 10:30:00,88.23,88.26,87.78,87.83,51700.0,76.5916,76.6176,76.2009,76.2443,51700.0
2014-09-22 11:00:00,87.83,88.06,87.8,88.02,40000.0,76.2443,76.444,76.2183,76.4093,40000.0
2014-09-22 11:30:00,88.0,88.02,87.61,87.65,27800.0,76.3919,76.4093,76.0534,76.0881,27800.0
2014-09-22 12:00:00,87.64,87.65,87.35,87.39,30800.0,76.0794,76.0881,75.8277,75.8624,30800.0
2014-09-22 12:30:00,87.4,87.67,87.37,87.64,17700.0,75.8711,76.1054,75.845,76.0794,17700.0
2014-09-22 13:00:00,87.63,87.7,87.49,87.65,24700.0,76.0707,76.1315,75.9492,76.0881,24700.0
2014-09-22 13:30:00,87.63,87.73,87.45,87.47,26000.0,76.0707,76.1575,75.9145,75.9318,26000.0
2014-09-22 14:00:00,87.48,87.5,87.2,87.27,36800.0,75.9405,75.9579,75.6974,75.7582,36800.0
2014-09-22 14:30:00,87.26,87.39,87.26,87.32,21600.0,75.7495,75.8624,75.7495,75.8016,21600.0
2014-09-22 15:00:00,87.33,87.38,87.19,87.27,45000.0,75.8103,75.8537,75.6888,75.7582,45000.0
2014-09-22 15:30:00,87.27,87.5,87.23,87.4,79300.0,75.7582,75.9579,75.7235,75.8711,79300.0
2014-09-23 09:30:00,87.0,87.39,86.82,86.95,65600.0,75.5238,75.8624,75.3676,75.4804,65600.0
2014-09-23 10:00:00,86.98,87.11,86.85,86.88,35100.0,75.5065,75.6193,75.3936,75.4196,35100.0
2014-09-23 10:30:00,86.85,86.87,86.64,86.68,34200.0,75.3936,75.411,75.2113,75.246,34200.0
2014-09-23 11:00:00,86.66,86.79,86.45,86.63,54600.0,75.2287,75.3415,75.0464,75.2026,54600.0
2014-09-23 11:30:00,86.63,86.79,86.41,86.45,40800.0,75.2026,75.3415,75.0116,75.0464,40800.0
2014-09-23 12:00:00,86.44,86.47,86.28,86.28,21800.0,75.0377,75.0637,74.8988,74.8988,21800.0
2014-09-23 12:30:00,86.28,86.39,86.24,86.25,26000.0,74.8988,74.9943,74.8641,74.8728,26000.0
2014-09-23 13:00:00,86.25,86.29,86.11,86.24,23000.0,74.8728,74.9075,74.7512,74.8641,23000.0
2014-09-23 13:30:00,86.25,86.45,86.24,86.4,28300.0,74.8728,75.0464,74.8641,75.003,28300.0
2014-09-23 14:00:00,86.41,86.63,86.36,86.56,80300.0,75.0116,75.2026,74.9682,75.1419,80300.0
2014-09-23 14:30:00,86.56,86.61,86.39,86.52,76200.0,75.1419,75.1853,74.9943,75.1071,76200.0
2014-09-23 15:00:00,86.52,86.61,86.44,86.58,40500.0,75.1071,75.1853,75.0377,75.1592,40500.0
2014-09-23 15:30:00,86.57,86.72,86.38,86.41,91200.0,75.1505,75.2808,74.9856,75.0116,91200.0
2014-09-24 09:30:00,86.2,86.81,86.1,86.81,119600.0,74.8293,75.3589,74.7425,75.3589,119600.0
2014-09-24 10:00:00,86.83,87.28,86.77,87.28,83800.0,75.3762,75.7669,75.3242,75.7669,83800.0
2014-09-24 10:30:00,87.28,87.41,87.05,87.3,87800.0,75.7669,75.8797,75.5672,75.7842,87800.0
2014-09-24 11:00:00,87.31,87.64,87.3,87.45,62000.0,75.7929,76.0794,75.7842,75.9145,62000.0
2014-09-24 11:30:00,87.45,87.75,87.45,87.62,102200.0,75.9145,76.1749,75.9145,76.062,102200.0
2014-09-24 12:00:00,87.61,87.72,87.55,87.6,43400.0,76.0534,76.1488,76.0013,76.0447,43400.0
2014-09-24 12:30:00,87.6,87.63,87.45,87.51,36700.0,76.0447,76.0707,75.9145,75.9665,36700.0
2014-09-24 13:00:00,87.51,87.53,87.33,87.47,53200.0,75.9665,75.9839,75.8103,75.9318,53200.0
2014-09-24 13:30:00,87.47,87.6,87.45,87.55,43800.0,75.9318,76.0447,75.9145,76.0013,43800.0
2014-09-24 14:00:00,87.55,87.59,87.46,87.57,34500.0,76.0013,76.036,75.9231,76.0186,34500.0
2014-09-24 14:30:00,87.55,87.94,87.54,87.94,75900.0,76.0013,76.3398,75.9926,76.3398,75900.0
2014-09-24 15:00:00,87.97,88.3,87.93,88.13,75900.0,76.3659,76.6523,76.3311,76.5048,75900.0
2014-09-24 15:30:00,88.11,88.23,87.9,87.97,257700.0,76.4874,76.5916,76.3051,76.3659,257700.0
2014-09-25 09:30:00,87.7,88.08,87.54,87.92,60400.0,76.1315,76.4614,75.9926,76.3225,60400.0
2014-09-25 10:00:00,87.93,88.05,87.68,87.77,54200.0,76.3311,76.4353,76.1141,76.1922,54200.0
2014-09-25 10:30:00,87.72,87.73,86.97,86.97,96200.0,76.1488,76.1575,75.4978,75.4978,96200.0
2014-09-25 11:00:00,87.03,87.14,86.89,87.13,52000.0,75.5499,75.6454,75.4283,75.6367,52000.0
2014-09-25 11:30:00,87.13,87.13,86.85,86.9,25300.0,75.6367,75.6367,75.3936,75.437,25300.0
2014-09-25 12:00:00,86.92,87.09,86.78,86.85,34600.0,75.4544,75.6019,75.3328,75.3936,34600.0
2014-09-25 12:30:00,86.82,87.28,86.8,87.06,44200.0,75.3676,75.7669,75.3502,75.5759,44200.0
2014-09-25 13:00:00,87.06,87.18,86.88,87.09,32300.0,75.5759,75.6801,75.4196,75.6019,32300.0
2014-09-25 13:30:00,87.09,87.14,86.78,86.9,24600.0,75.6019,75.6454,75.3328,75.437,24600.0
2014-09-25 14:00:00,86.88,87.0,86.8,86.92,30300.0,75.4196,75.5238,75.3502,75.4544,30300.0
2014-09-25 14:30:00,86.92,87.28,86.91,87.06,81600.0,75.4544,75.7669,75.4457,75.5759,81600.0
2014-09-25 15:00:00,87.06,87.16,86.92,86.96,34200.0,75.5759,75.6627,75.4544,75.4891,34200.0
2014-09-25 15:30:00,86.97,87.08,86.76,86.76,102700.0,75.4978,75.5933,75.3155,75.3155,102700.0
2014-09-26 09:30:00,86.74,86.92,86.38,86.81,53500.0,75.2981,75.4544,74.9856,75.3589,53500.0
2014-09-26 10:00:00,86.76,87.04,86.67,86.67,87200.0,75.3155,75.5585,75.2374,75.2374,87200.0
2014-09-26 10:30:00,86.65,86.72,86.16,86.43,38000.0,75.22,75.2808,74.7946,75.029,38000.0
2014-09-26 11:00:00,86.49,86.59,86.27,86.28,55300.0,75.0811,75.1679,74.8901,74.8988,55300.0
2014-09-26 11:30:00,86.26,86.36,85.94,86.03,42000.0,74.8814,74.9682,74.6036,74.6818,42000.0
2014-09-26 12:00:00,86.02,86.23,85.91,86.04,159200.0,74.6731,74.8554,74.5776,74.6905,159200.0
2014-09-26 12:30:00,86.02,86.05,85.93,85.95,50200.0,74.6731,74.6991,74.595,74.6123,50200.0
2014-09-26 13:00:00,85.94,86.31,85.94,86.29,63200.0,74.6036,74.9248,74.6036,74.9075,63200.0
2014-09-26 13:30:00,86.29,86.48,86.23,86.36,70300.0,74.9075,75.0724,74.8554,74.9682,70300.0
2014-09-26 14:00:00,86.36,86.9,86.29,86.89,102500.0,74.9682,75.437,74.9075,75.4283,102500.0
2014-09-26 14:30:00,86.88,86.9,86.53,86.53,105900.0,75.4196,75.437,75.1158,75.1158,105900.0
2014-09-26 15:00:00,86.57,86.7,86.29,86.57,162200.0,75.1505,75.2634,74.9075,75.1505,162200.0
2014-09-26 15:30:00,86.59,86.59,86.42,86.5,168800.0,75.1679,75.1679,75.0203,75.0898,168800.0
2014-09-29 09:30:00,85.81,86.04,85.5,85.92,97100.0,74.4908,74.6905,74.2217,74.5863,97100.0
2014-09-29 10:00:00,85.91,86.15,85.73,86.15,84200.0,74.5776,74.7859,74.4213,74.7859,84200.0
2014-09-29 10:30:00,86.12,86.39,86.07,86.2,96100.0,74.7599,74.9943,74.7165,74.8293,96100.0
2014-09-29 11:00:00,86.19,86.2,85.91,85.99,106700.0,74.8207,74.8293,74.5776,74.647,106700.0
2014-09-29 11:30:00,85.99,86.26,85.96,86.26,35100.0,74.647,74.8814,74.621,74.8814,35100.0
2014-09-29 12:00:00,86.26,86.3,86.03,86.13,39200.0,74.8814,74.9162,74.6818,74.7686,39200.0
2014-09-29 12:30:00,86.09,86.16,85.96,86.1,33900.0,74.7339,74.7946,74.621,74.7425,33900.0
2014-09-29 13:00:00,86.13,86.2,85.98,85.98,57800.0,74.7686,74.8293,74.6384,74.6384,57800.0
2014-09-29 13:30:00,85.99,86.05,85.95,85.97,48200.0,74.647,74.6991,74.6123,74.6297,48200.0
2014-09-29 14:00:00,85.97,86.07,85.91,85.91,68300.0,74.6297,74.7165,74.5776,74.5776,68300.0
2014-09-29 14:30:00,85.93,86.06,85.83,86.05,29600.0,74.595,74.7078,74.5082,74.6991,29600.0
2014-09-29 15:00:00,86.07,86.55,86.06,86.49,46600.0,74.7165,75.1332,74.7078,75.0811,46600.0
2014-09-29 15:30:00,86.5,86.55,86.22,86.34,89000.0,75.0898,75.1332,74.8467,74.9509,89000.0
2014-09-30 09:30:00,86.46,86.61,85.51,85.59,85700.0,75.0551,75.1853,74.2304,74.2998,85700.0
2014-09-30 10:00:00,85.58,85.99,85.41,85.9,52400.0,74.2911,74.647,74.1436,74.5689,52400.0
2014-09-30 10:30:00,85.83,86.34,85.81,86.31,33100.0,74.5082,74.9509,74.4908,74.9248,33100.0
2014-09-30 11:00:00,86.32,86.71,86.32,86.44,57600.0,74.9335,75.2721,74.9335,75.0377,57600.0
2014-09-30 11:30:00,86.45,86.81,86.42,86.76,53000.0,75.0464,75.3589,75.0203,75.3155,53000.0
2014-09-30 12:00:00,86.75,86.79,86.53,86.57,43700.0,75.3068,75.3415,75.1158,75.1505,43700.0
2014-09-30 12:30:00,86.58,86.69,86.37,86.59,110400.0,75.1592,75.2547,74.9769,75.1679,110400.0
2014-09-30 13:00:00,86.59,86.86,86.59,86.72,28600.0,75.1679,75.4023,75.1679,75.2808,28600.0
2014-09-30 13:30:00,86.71,86.77,86.44,86.52,41100.0,75.2721,75.3242,75.0377,75.1071,41100.0
2014-09-30 14:00:00,86.52,86.66,86.45,86.65,42000.0,75.1071,75.2287,75.0464,75.22,42000.0
2014-09-30 14:30:00,86.66,87.05,86.63,87.01,58800.0,75.2287,75.5672,75.2026,75.5325,58800.0
2014-09-30 15:00:00,86.97,87.12,86.87,87.11,74800.0,75.4978,75.628,75.411,75.6193,74800.0
2014-09-30 15:30:00,87.12,87.37,87.06,87.15,258300.0,75.628,75.845,75.5759,75.654,258300.0
2014-10-01 09:30:00,86.66,86.83,85.24,85.6,267800.0,75.2287,75.3762,73.996,74.3085,267800.0
2014-10-01 10:00:00,85.58,85.69,85.44,85.5,154100.0,74.2911,74.3866,74.1696,74.2217,154100.0
2014-10-01 10:30:00,85.53,85.56,85.27,85.51,159400.0,74.2477,74.2738,74.022,74.2304,159400.0
2014-10-01 11:00:00,85.47,85.63,85.39,85.54,146400.0,74.1956,74.3345,74.1262,74.2564,146400.0
2014-10-01 11:30:00,85.55,85.61,85.18,85.2,227700.0,74.2651,74.3172,73.9439,73.9613,227700.0
2014-10-01 12:00:00,85.19,85.21,85.01,85.15,146400.0,73.9526,73.9699,73.7963,73.9179,146400.0
2014-10-01 12:30:00,85.12,85.25,85.04,85.11,156600.0,73.8918,74.0047,73.8224,73.8831,156600.0
2014-10-01 13:00:00,85.08,85.19,85.06,85.12,134400.0,73.8571,73.9526,73.8397,73.8918,134400.0
2014-10-01 13:30:00,85.11,85.11,84.22,84.31,165000.0,73.8831,73.8831,73.1105,73.1887,165000.0
2014-10-01 14:00:00,84.29,84.91,84.25,84.76,126800.0,73.1713,73.7095,73.1366,73.5793,126800.0
2014-10-01 14:30:00,84.76,85.17,84.62,84.66,121200.0,73.5793,73.9352,73.4578,73.4925,121200.0
2014-10-01 15:00:00,84.67,85.17,84.64,85.13,196200.0,73.5012,73.9352,73.4751,73.9005,196200.0
2014-10-01 15:30:00,85.13,85.37,85.13,85.22,324900.0,73.9005,74.1088,73.9005,73.9786,324900.0
2014-10-02 09:30:00,83.81,85.38,83.01,83.46,937000.0,72.7546,74.1175,72.0601,72.4508,937000.0
2014-10-02 10:00:00,83.4,84.11,83.21,83.46,384600.0,72.3987,73.015,72.2338,72.4508,384600.0
2014-10-02 10:30:00,83.52,83.74,82.34,83.15,563100.0,72.5029,72.6938,71.4785,72.1817,563100.0
2014-10-02 11:00:00,83.21,83.49,82.55,83.3,521600.0,72.2338,72.4768,71.6608,72.3119,521600.0
2014-10-02 11:30:00,83.31,83.86,82.84,83.27,402900.0,72.3206,72.798,71.9126,72.2858,402900.0
2014-10-02 12:00:00,83.29,83.65,83.0,83.23,322300.0,72.3032,72.6157,72.0515,72.2511,322300.0
2014-10-02 12:30:00,83.24,84.92,83.18,84.91,292300.0,72.2598,73.7182,72.2077,73.7095,292300.0
2014-10-02 13:00:00,84.93,85.93,84.88,85.65,234100.0,73.7269,74.595,73.6835,74.3519,234100.0
2014-10-02 13:30:00,85.63,85.8,84.49,85.06,157200.0,74.3345,74.4821,73.3449,73.8397,157200.0
2014-10-02 14:00:00,85.03,85.3,84.74,85.29,169200.0,73.8137,74.0481,73.5619,74.0394,169200.0
2014-10-02 14:30:00,85.29,85.31,84.8,85.13,162300.0,74.0394,74.0567,73.614,73.9005,162300.0
2014-10-02 15:00:00,85.13,85.17,84.74,84.8,153600.0,73.9005,73.9352,73.5619,73.614,153600.0
2014-10-02 15:30:00,84.79,85.0,84.38,84.39,459900.0,73.6053,73.7876,73.2494,73.2581,459900.0
2014-10-03 09:30:00,84.83,85.9,84.79,85.43,260100.0,73.6401,74.5689,73.6053,74.1609,260100.0
2014-10-03 10:00:00,85.4,86.25,85.4,86.25,165300.0,74.1349,74.8728,74.1349,74.8728,165300.0
2014-10-03 10:30:00,86.24,86.34,85.69,85.97,117000.0,74.8641,74.9509,74.3866,74.6297,117000.0
2014-10-03 11:00:00,85.95,86.13,85.91,86.13,79500.0,74.6123,74.7686,74.5776,74.7686,79500.0
2014-10-03 11:30:00,86.13,86.42,86.05,86.27,130200.0,74.7686,75.0203,74.6991,74.8901,130200.0
2014-10-03 12:00:00,86.22,86.28,85.99,86.12,58400.0,74.8467,74.8988,74.647,74.7599,58400.0
2014-10-03 12:30:00,86.12,86.65,86.12,86.48,101400.0,74.7599,75.22,74.7599,75.0724,101400.0
2014-10-03 13:00:00,86.46,87.01,86.46,87.01,96800.0,75.0551,75.5325,75.0551,75.5325,96800.0
2014-10-03 13:30:00,87.0,87.01,86.53,86.53,197300.0,75.5238,75.5325,75.1158,75.1158,197300.0
2014-10-03 14:00:00,86.51,87.03,86.5,86.7,118000.0,75.0985,75.5499,75.0898,75.2634,118000.0
2014-10-03 14:30:00,86.7,86.92,86.59,86.8,128600.0,75.2634,75.4544,75.1679,75.3502,128600.0
2014-10-03 15:00:00,86.81,86.99,86.68,86.83,123400.0,75.3589,75.5151,75.246,75.3762,123400.0
2014-10-03 15:30:00,86.83,86.99,86.81,86.91,254800.0,75.3762,75.5151,75.3589,75.4457,254800.0
2014-10-06 09:30:00,87.25,87.38,86.86,86.92,229500.0,75.7408,75.8537,75.4023,75.4544,229500.0
2014-10-06 10:00:00,86.96,87.0,86.46,86.55,163100.0,75.4891,75.5238,75.0551,75.1332,163100.0
2014-10-06 10:30:00,86.55,86.66,86.22,86.3,82700.0,75.1332,75.2287,74.8467,74.9162,82700.0
2014-10-06 11:00:00,86.29,86.54,86.24,86.42,65900.0,74.9075,75.1245,74.8641,75.0203,65900.0
2014-10-06 11:30:00,86.44,86.59,86.14,86.27,92800.0,75.0377,75.1679,74.7773,74.8901,92800.0
2014-10-06 12:00:00,86.26,86.28,86.15,86.19,54900.0,74.8814,74.8988,74.7859,74.8207,54900.0
2014-10-06 12:30:00,86.18,86.24,85.77,85.85,72400.0,74.812,74.8641,74.4561,74.5255,72400.0
2014-10-06 13:00:00,85.83,86.38,85.8,86.27,49500.0,74.5082,74.9856,74.4821,74.8901,49500.0
2014-10-06 13:30:00,86.3,86.42,86.2,86.41,70000.0,74.9162,75.0203,74.8293,75.0116,70000.0
2014-10-06 14:00:00,86.41,86.58,86.35,86.43,59300.0,75.0116,75.1592,74.9596,75.029,59300.0
2014-10-06 14:30:00,86.42,86.48,86.39,86.42,101000.0,75.0203,75.0724,74.9943,75.0203,101000.0
2014-10-06 15:00:00,86.42,86.53,86.31,86.4,149500.0,75.0203,75.1158,74.9248,75.003,149500.0
2014-10-06 15:30:00,86.4,86.41,86.24,86.4,401100.0,75.003,75.0116,74.8641,75.003,401100.0
2014-10-07 09:30:00,86.27,86.33,85.86,86.06,89900.0,74.8901,74.9422,74.5342,74.7078,89900.0
2014-10-07 10:00:00,86.07,86.11,85.85,86.01,61700.0,74.7165,74.7512,74.5255,74.6644,61700.0
2014-10-07 10:30:00,86.0,86.31,85.99,85.99,91600.0,74.6557,74.9248,74.647,74.647,91600.0
2014-10-07 11:00:00,85.95,86.17,85.94,86.13,40800.0,74.6123,74.8033,74.6036,74.7686,40800.0
2014-10-07 11:30:00,86.14,86.29,86.06,86.2,69700.0,74.7773,74.9075,74.7078,74.8293,69700.0
2014-10-07 12:00:00,86.21,86.59,86.19,86.5,47100.0,74.838,75.1679,74.8207,75.0898,47100.0
2014-10-07 12:30:00,86.5,86.59,86.32,86.35,45200.0,75.0898,75.1679,74.9335,74.9596,45200.0
2014-10-07 13:00:00,86.34,86.54,86.22,86.51,40500.0,74.9509,75.1245,74.8467,75.0985,40500.0
2014-10-07 13:30:00,86.52,86.52,86.29,86.48,38400.0,75.1071,75.1071,74.9075,75.0724,38400.0
2014-10-07 14:00:00,86.45,86.47,86.06,86.06,33100.0,75.0464,75.0637,74.7078,74.7078,33100.0
2014-10-07 14:30:00,86.09,86.09,85.58,85.69,103000.0,74.7339,74.7339,74.2911,74.3866,103000.0
2014-10-07 15:00:00,85.65,85.8,85.23,85.3,110400.0,74.3519,74.4821,73.9873,74.0481,110400.0
2014-10-07 15:30:00,85.29,85.4,85.02,85.03,232900.0,74.0394,74.1349,73.805,73.8137,232900.0
2014-10-08 09:30:00,85.29,85.93,85.13,85.66,107800.0,74.0394,74.595,73.9005,74.3606,107800.0
2014-10-08 10:00:00,85.7,85.87,85.6,85.69,127700.0,74.3953,74.5429,74.3085,74.3866,127700.0
2014-10-08 10:30:00,85.69,85.82,85.6,85.61,97300.0,74.3866,74.4995,74.3085,74.3172,97300.0
2014-10-08 11:00:00,85.6,85.94,85.58,85.92,76100.0,74.3085,74.6036,74.2911,74.5863,76100.0
2014-10-08 11:30:00,85.88,86.01,85.7,86.0,76700.0,74.5516,74.6644,74.3953,74.6557,76700.0
2014-10-08 12:00:00,85.99,86.31,85.98,86.23,53300.0,74.647,74.9248,74.6384,74.8554,53300.0
2014-10-08 12:30:00,86.22,86.43,86.2,86.43,196800.0,74.8467,75.029,74.8293,75.029,196800.0
2014-10-08 13:00:00,86.46,86.46,86.21,86.28,71000.0,75.0551,75.0551,74.838,74.8988,71000.0
2014-10-08 13:30:00,86.28,86.72,86.26,86.59,108500.0,74.8988,75.2808,74.8814,75.1679,108500.0
2014-10-08 14:00:00,86.57,87.08,86.57,87.0,147900.0,75.1505,75.5933,75.1505,75.5238,147900.0
2014-10-08 14:30:00,87.01,87.45,86.98,87.44,191700.0,75.5325,75.9145,75.5065,75.9058,191700.0
2014-10-08 15:00:00,87.44,87.56,87.3,87.54,237700.0,75.9058,76.01,75.7842,75.9926,237700.0
2014-10-08 15:30:00,87.52,87.82,87.5,87.7,333700.0,75.9752,76.2357,75.9579,76.1315,333700.0
2014-10-09 09:30:00,87.28,87.63,86.91,87.38,133900.0,75.7669,76.0707,75.4457,75.8537,133900.0
2014-10-09 10:00:00,87.36,87.71,87.34,87.59,89700.0,75.8363,76.1402,75.819,76.036,89700.0
2014-10-09 10:30:00,87.63,87.63,87.28,87.46,109100.0,76.0707,76.0707,75.7669,75.9231,109100.0
2014-10-09 11:00:00,87.46,87.62,87.35,87.57,257600.0,75.9231,76.062,75.8277,76.0186,257600.0
2014-10-09 11:30:00,87.57,87.73,87.31,87.44,212000.0,76.0186,76.1575,75.7929,75.9058,212000.0
2014-10-09 12:00:00,87.44,87.55,87.37,87.51,130100.0,75.9058,76.0013,75.845,75.9665,130100.0
2014-10-09 12:30:00,87.49,87.54,87.39,87.41,171600.0,75.9492,75.9926,75.8624,75.8797,171600.0
2014-10-09 13:00:00,87.43,87.43,87.0,87.02,174000.0,75.8971,75.8971,75.5238,75.5412,174000.0
2014-10-09 13:30:00,87.01,87.25,86.84,87.02,113200.0,75.5325,75.7408,75.3849,75.5412,113200.0
2014-10-09 14:00:00,87.03,87.03,86.76,86.88,153300.0,75.5499,75.5499,75.3155,75.4196,153300.0
2014-10-09 14:30:00,86.84,87.01,86.56,86.61,242200.0,75.3849,75.5325,75.1419,75.1853,242200.0
2014-10-09 15:00:00,86.6,86.84,86.51,86.73,229800.0,75.1766,75.3849,75.0985,75.2894,229800.0
2014-10-09 15:30:00,86.72,86.84,86.29,86.39,432400.0,75.2808,75.3849,74.9075,74.9943,432400.0
2014-10-10 09:30:00,86.48,86.83,86.35,86.43,250900.0,75.0724,75.3762,74.9596,75.029,250900.0
2014-10-10 10:00:00,86.44,86.45,85.5,85.6,347900.0,75.0377,75.0464,74.2217,74.3085,347900.0
2014-10-10 10:30:00,85.59,86.15,85.4,85.56,173200.0,74.2998,74.7859,74.1349,74.2738,173200.0
2014-10-10 11:00:00,85.58,85.85,85.37,85.7,83300.0,74.2911,74.5255,74.1088,74.3953,83300.0
2014-10-10 11:30:00,85.67,86.18,85.48,85.85,102500.0,74.3693,74.812,74.2043,74.5255,102500.0
2014-10-10 12:00:00,85.86,86.37,85.86,86.3,55600.0,74.5342,74.9769,74.5342,74.9162,55600.0
2014-10-10 12:30:00,86.32,86.63,86.16,86.22,53300.0,74.9335,75.2026,74.7946,74.8467,53300.0
2014-10-10 13:00:00,86.21,86.27,85.7,85.78,37800.0,74.838,74.8901,74.3953,74.4648,37800.0
2014-10-10 13:30:00,85.78,85.97,85.64,85.96,237400.0,74.4648,74.6297,74.3432,74.621,237400.0
2014-10-10 14:00:00,85.94,86.03,85.78,85.97,35400.0,74.6036,74.6818,74.4648,74.6297,35400.0
2014-10-10 14:30:00,86.0,86.0,85.76,85.88,65700.0,74.6557,74.6557,74.4474,74.5516,65700.0
2014-10-10 15:00:00,85.88,86.0,85.81,85.9,116400.0,74.5516,74.6557,74.4908,74.5689,116400.0
2014-10-10 15:30:00,85.91,85.94,85.83,85.83,323200.0,74.5776,74.6036,74.5082,74.5082,323200.0
2014-10-13 09:30:00,85.64,85.78,85.11,85.24,87600.0,74.3432,74.4648,73.8831,73.996,87600.0
2014-10-13 10:00:00,85.26,85.4,84.9,84.9,89700.0,74.0133,74.1349,73.7008,73.7008,89700.0
2014-10-13 10:30:00,84.94,85.18,84.75,85.11,111200.0,73.7356,73.9439,73.5706,73.8831,111200.0
2014-10-13 11:00:00,85.08,85.47,84.84,85.0,34400.0,73.8571,74.1956,73.6487,73.7876,34400.0
2014-10-13 11:30:00,84.98,85.22,84.93,85.05,32800.0,73.7703,73.9786,73.7269,73.831,32800.0
2014-10-13 12:00:00,85.12,85.52,84.96,85.51,36900.0,73.8918,74.239,73.7529,74.2304,36900.0
2014-10-13 12:30:00,85.51,85.62,85.3,85.32,20700.0,74.2304,74.3259,74.0481,74.0654,20700.0
2014-10-13 13:00:00,85.28,85.46,85.08,85.41,27600.0,74.0307,74.187,73.8571,74.1436,27600.0
2014-10-13 13:30:00,85.38,85.54,85.01,85.13,38300.0,74.1175,74.2564,73.7963,73.9005,38300.0
2014-10-13 14:00:00,85.15,85.34,85.02,85.33,31600.0,73.9179,74.0828,73.805,74.0741,31600.0
2014-10-13 14:30:00,85.32,85.32,84.89,84.93,33100.0,74.0654,74.0654,73.6922,73.7269,33100.0
2014-10-13 15:00:00,84.93,85.04,84.77,84.95,109700.0,73.7269,73.8224,73.588,73.7442,109700.0
2014-10-13 15:30:00,84.95,84.96,84.19,84.25,330100.0,73.7442,73.7529,73.0845,73.1366,330100.0
2014-10-14 09:30:00,84.41,84.85,83.87,84.04,66700.0,73.2755,73.6574,72.8067,72.9543,66700.0
2014-10-14 10:00:00,84.07,84.28,83.74,83.97,91700.0,72.9803,73.1626,72.6938,72.8935,91700.0
2014-10-14 10:30:00,84.0,84.25,83.79,84.02,108300.0,72.9196,73.1366,72.7373,72.9369,108300.0
2014-10-14 11:00:00,84.06,84.47,83.97,84.37,42700.0,72.9716,73.3276,72.8935,73.2407,42700.0
2014-10-14 11:30:00,84.35,84.7,84.14,84.65,51900.0,73.2234,73.5272,73.0411,73.4838,51900.0
2014-10-14 12:00:00,84.67,84.85,84.35,84.35,33500.0,73.5012,73.6574,73.2234,73.2234,33500.0
2014-10-14 12:30:00,84.33,84.49,84.08,84.49,40300.0,73.206,73.3449,72.989,73.3449,40300.0
2014-10-14 13:00:00,84.47,84.69,84.42,84.48,31900.0,73.3276,73.5185,73.2841,73.3362,31900.0
2014-10-14 13:30:00,84.51,84.66,84.38,84.63,55200.0,73.3623,73.4925,73.2494,73.4664,55200.0
2014-10-14 14:00:00,84.61,84.71,84.43,84.46,39900.0,73.4491,73.5359,73.2928,73.3189,39900.0
2014-10-14 14:30:00,84.48,84.62,84.3,84.36,33600.0,73.3362,73.4578,73.18,73.2321,33600.0
2014-10-14 15:00:00,84.39,84.46,84.06,84.35,82100.0,73.2581,73.3189,72.9716,73.2234,82100.0
2014-10-14 15:30:00,84.33,84.66,84.16,84.36,133200.0,73.206,73.4925,73.0584,73.2321,133200.0
2014-10-15 09:30:00,83.03,83.98,82.11,83.96,176200.0,72.0775,72.9022,71.2789,72.8848,176200.0
2014-10-15 10:00:00,83.97,84.16,83.01,83.06,87000.0,72.8935,73.0584,72.0601,72.1035,87000.0
2014-10-15 10:30:00,83.04,83.16,82.45,82.72,98800.0,72.0862,72.1904,71.574,71.8084,98800.0
2014-10-15 11:00:00,82.72,83.15,82.05,82.2,63600.0,71.8084,72.1817,71.2268,71.357,63600.0
2014-10-15 11:30:00,82.18,82.27,81.51,82.14,125700.0,71.3396,71.4178,70.758,71.3049,125700.0
2014-10-15 12:00:00,82.1,82.12,81.45,81.96,90500.0,71.2702,71.2875,70.7059,71.1486,90500.0
2014-10-15 12:30:00,81.95,82.11,81.53,81.65,131200.0,71.14,71.2789,70.7754,70.8795,131200.0
2014-10-15 13:00:00,81.63,81.93,80.8,81.25,279700.0,70.8622,71.1226,70.1417,70.5323,279700.0
2014-10-15 13:30:00,81.23,82.32,81.23,82.02,212000.0,70.5149,71.4612,70.5149,71.2007,212000.0
2014-10-15 14:00:00,81.96,82.08,81.59,81.95,111700.0,71.1486,71.2528,70.8275,71.14,111700.0
2014-10-15 14:30:00,81.94,82.72,81.85,82.64,92200.0,71.1313,71.8084,71.0532,71.7389,92200.0
2014-10-15 15:00:00,82.64,82.83,82.23,82.77,139600.0,71.7389,71.9039,71.383,71.8518,139600.0
2014-10-15 15:30:00,82.87,83.62,82.75,83.05,345600.0,71.9386,72.5897,71.8344,72.0949,345600.0
2014-10-16 09:30:00,81.53,82.0,80.82,81.95,173700.0,70.7754,71.1834,70.159,71.14,173700.0
2014-10-16 10:00:00,81.91,82.12,80.7,81.4,102500.0,71.1052,71.2875,70.0549,70.6625,102500.0
2014-10-16 10:30:00,81.45,82.43,81.36,81.76,205400.0,70.7059,71.5566,70.6278,70.975,205400.0
2014-10-16 11:00:00,81.75,82.65,81.63,82.64,96400.0,70.9663,71.7476,70.8622,71.7389,96400.0
2014-10-16 11:30:00,82.62,82.86,82.06,82.33,118100.0,71.7216,71.9299,71.2355,71.4698,118100.0
2014-10-16 12:00:00,82.3,82.42,82.0,82.04,42100.0,71.4438,71.548,71.1834,71.2181,42100.0
2014-10-16 12:30:00,82.04,82.19,81.85,82.1,54100.0,71.2181,71.3483,71.0532,71.2702,54100.0
2014-10-16 13:00:00,82.1,82.58,82.06,82.37,96000.0,71.2702,71.6869,71.2355,71.5046,96000.0
2014-10-16 13:30:00,82.4,82.7,82.22,82.3,77200.0,71.5306,71.791,71.3744,71.4438,77200.0
2014-10-16 14:00:00,82.32,82.4,81.71,81.77,124900.0,71.4612,71.5306,70.9316,70.9837,124900.0
2014-10-16 14:30:00,81.78,81.85,81.64,81.7,131200.0,70.9924,71.0532,70.8709,70.9229,131200.0
2014-10-16 15:00:00,81.73,82.26,81.6,82.26,160200.0,70.949,71.4091,70.8361,71.4091,160200.0
2014-10-16 15:30:00,82.25,82.28,82.04,82.06,237100.0,71.4004,71.4264,71.2181,71.2355,237100.0
2014-10-17 09:30:00,82.95,83.55,82.65,83.42,116800.0,72.0081,72.5289,71.7476,72.4161,116800.0
2014-10-17 10:00:00,83.43,83.96,83.27,83.96,58500.0,72.4247,72.8848,72.2858,72.8848,58500.0
2014-10-17 10:30:00,84.0,84.08,83.58,83.71,52700.0,72.9196,72.989,72.555,72.6678,52700.0
2014-10-17 11:00:00,83.72,83.98,83.6,83.95,48900.0,72.6765,72.9022,72.5723,72.8761,48900.0
2014-10-17 11:30:00,83.97,84.18,83.89,84.09,42200.0,72.8935,73.0758,72.8241,72.9977,42200.0
2014-10-17 12:00:00,84.08,84.3,83.99,84.15,38100.0,72.989,73.18,72.9109,73.0498,38100.0
2014-10-17 12:30:00,84.13,84.43,83.96,84.15,56700.0,73.0324,73.2928,72.8848,73.0498,56700.0
2014-10-17 13:00:00,84.15,84.28,83.76,83.86,63300.0,73.0498,73.1626,72.7112,72.798,63300.0
2014-10-17 13:30:00,83.84,84.03,83.73,84.03,61400.0,72.7807,72.9456,72.6852,72.9456,61400.0
2014-10-17 14:00:00,84.02,84.03,83.74,83.9,71400.0,72.9369,72.9456,72.6938,72.8327,71400.0
2014-10-17 14:30:00,83.9,84.01,83.66,83.82,121000.0,72.8327,72.9282,72.6244,72.7633,121000.0
2014-10-17 15:00:00,83.82,84.06,83.59,84.06,232200.0,72.7633,72.9716,72.5636,72.9716,232200.0
2014-10-17 15:30:00,84.05,84.32,84.01,84.06,215700.0,72.963,73.1973,72.9282,72.9716,215700.0
2014-10-20 09:30:00,84.62,85.16,84.08,84.67,213400.0,73.4578,73.9265,72.989,73.5012,213400.0
2014-10-20 10:00:00,84.67,85.01,84.52,84.8,77000.0,73.5012,73.7963,73.371,73.614,77000.0
2014-10-20 10:30:00,84.8,84.93,84.63,84.89,53400.0,73.614,73.7269,73.4664,73.6922,53400.0
2014-10-20 11:00:00,84.91,84.98,84.71,84.89,56200.0,73.7095,73.7703,73.5359,73.6922,56200.0
2014-10-20 11:30:00,84.89,85.03,84.83,84.91,29100.0,73.6922,73.8137,73.6401,73.7095,29100.0
2014-10-20 12:00:00,84.91,85.07,84.89,85.04,33400.0,73.7095,73.8484,73.6922,73.8224,33400.0
2014-10-20 12:30:00,85.03,85.07,84.74,84.74,48900.0,73.8137,73.8484,73.5619,73.5619,48900.0
2014-10-20 13:00:00,84.74,85.0,84.69,84.92,60800.0,73.5619,73.7876,73.5185,73.7182,60800.0
2014-10-20 13:30:00,84.92,84.93,84.45,84.49,64900.0,73.7182,73.7269,73.3102,73.3449,64900.0
2014-10-20 14:00:00,84.48,84.79,84.45,84.77,65800.0,73.3362,73.6053,73.3102,73.588,65800.0
2014-10-20 14:30:00,84.78,84.89,84.7,84.81,66400.0,73.5967,73.6922,73.5272,73.6227,66400.0
2014-10-20 15:00:00,84.81,85.11,84.81,84.96,80200.0,73.6227,73.8831,73.6227,73.7529,80200.0
2014-10-20 15:30:00,84.95,85.12,84.86,85.07,100000.0,73.7442,73.8918,73.6661,73.8484,100000.0
2014-10-21 09:30:00,85.16,85.84,84.9,85.75,69500.0,73.9265,74.5168,73.7008,74.4387,69500.0
2014-10-21 10:00:00,85.78,86.11,85.71,86.06,46200.0,74.4648,74.7512,74.404,74.7078,46200.0
2014-10-21 10:30:00,86.05,86.12,85.97,85.99,89500.0,74.6991,74.7599,74.6297,74.647,89500.0
2014-10-21 11:00:00,86.0,86.14,85.99,86.01,58600.0,74.6557,74.7773,74.647,74.6644,58600.0
2014-10-21 11:30:00,86.04,86.1,85.99,86.03,40200.0,74.6905,74.7425,74.647,74.6818,40200.0
2014-10-21 12:00:00,86.03,86.24,85.98,86.23,130400.0,74.6818,74.8641,74.6384,74.8554,130400.0
2014-10-21 12:30:00,86.23,86.28,86.06,86.14,27700.0,74.8554,74.8988,74.7078,74.7773,27700.0
2014-10-21 13:00:00,86.13,86.23,86.03,86.2,31600.0,74.7686,74.8554,74.6818,74.8293,31600.0
2014-10-21 13:30:00,86.22,86.33,86.08,86.09,48400.0,74.8467,74.9422,74.7252,74.7339,48400.0
2014-10-21 14:00:00,86.11,86.24,86.1,86.11,96900.0,74.7512,74.8641,74.7425,74.7512,96900.0
2014-10-21 14:30:00,86.11,86.22,86.09,86.16,139600.0,74.7512,74.8467,74.7339,74.7946,139600.0
2014-10-21 15:00:00,86.16,86.49,86.09,86.49,104200.0,74.7946,75.0811,74.7339,75.0811,104200.0
2014-10-21 15:30:00,86.48,86.66,86.42,86.66,193900.0,75.0724,75.2287,75.0203,75.2287,193900.0
2014-10-22 09:30:00,86.76,87.38,86.54,87.38,69900.0,75.3155,75.8537,75.1245,75.8537,69900.0
2014-10-22 10:00:00,87.34,87.39,86.96,87.18,57400.0,75.819,75.8624,75.4891,75.6801,57400.0
2014-10-22 10:30:00,87.15,87.38,87.1,87.14,43300.0,75.654,75.8537,75.6106,75.6454,43300.0
2014-10-22 11:00:00,87.18,87.27,87.04,87.19,50600.0,75.6801,75.7582,75.5585,75.6888,50600.0
2014-10-22 11:30:00,87.19,87.39,87.09,87.26,38400.0,75.6888,75.8624,75.6019,75.7495,38400.0
2014-10-22 12:00:00,87.26,87.34,86.88,87.07,28500.0,75.7495,75.819,75.4196,75.5846,28500.0
2014-10-22 12:30:00,87.06,87.15,86.88,87.09,44200.0,75.5759,75.654,75.4196,75.6019,44200.0
2014-10-22 13:00:00,87.05,87.09,86.86,86.87,54400.0,75.5672,75.6019,75.4023,75.411,54400.0
2014-10-22 13:30:00,86.88,86.95,86.72,86.72,32600.0,75.4196,75.4804,75.2808,75.2808,32600.0
2014-10-22 14:00:00,86.74,86.94,86.72,86.82,51300.0,75.2981,75.4717,75.2808,75.3676,51300.0
2014-10-22 14:30:00,86.81,87.06,86.65,87.06,39000.0,75.3589,75.5759,75.22,75.5759,39000.0
2014-10-22 15:00:00,87.04,87.09,86.88,87.08,51500.0,75.5585,75.6019,75.4196,75.5933,51500.0
2014-10-22 15:30:00,87.06,87.07,86.84,86.94,217200.0,75.5759,75.5846,75.3849,75.4717,217200.0
2014-10-23 09:30:00,87.4,87.89,87.12,87.22,76800.0,75.8711,76.2964,75.628,75.7148,76800.0
2014-10-23 10:00:00,87.26,87.94,87.23,87.69,48400.0,75.7495,76.3398,75.7235,76.1228,48400.0
2014-10-23 10:30:00,87.69,87.89,87.37,87.88,84400.0,76.1228,76.2964,75.845,76.2877,84400.0
2014-10-23 11:00:00,87.87,87.95,87.71,87.84,49200.0,76.2791,76.3485,76.1402,76.253,49200.0
2014-10-23 11:30:00,87.84,87.95,87.67,87.67,52400.0,76.253,76.3485,76.1054,76.1054,52400.0
2014-10-23 12:00:00,87.69,87.73,87.54,87.73,35600.0,76.1228,76.1575,75.9926,76.1575,35600.0
2014-10-23 12:30:00,87.71,87.72,87.42,87.64,42800.0,76.1402,76.1488,75.8884,76.0794,42800.0
2014-10-23 13:00:00,87.62,87.74,87.52,87.61,54700.0,76.062,76.1662,75.9752,76.0534,54700.0
2014-10-23 13:30:00,87.59,87.61,87.47,87.57,52000.0,76.036,76.0534,75.9318,76.0186,52000.0
2014-10-23 14:00:00,87.58,87.6,87.5,87.58,55700.0,76.0273,76.0447,75.9579,76.0273,55700.0
2014-10-23 14:30:00,87.57,87.57,86.97,87.2,96700.0,76.0186,76.0186,75.4978,75.6974,96700.0
2014-10-23 15:00:00,87.16,87.27,86.95,87.24,80800.0,75.6627,75.7582,75.4804,75.7322,80800.0
2014-10-23 15:30:00,87.2,87.47,87.06,87.18,139100.0,75.6974,75.9318,75.5759,75.6801,139100.0
2014-10-24 09:30:00,87.34,87.7,87.11,87.46,89900.0,75.819,76.1315,75.6193,75.9231,89900.0
2014-10-24 10:00:00,87.45,87.87,87.37,87.76,99900.0,75.9145,76.2791,75.845,76.1836,99900.0
2014-10-24 10:30:00,87.78,87.9,87.66,87.87,35800.0,76.2009,76.3051,76.0968,76.2791,35800.0
2014-10-24 11:00:00,87.9,87.98,87.82,87.92,21300.0,76.3051,76.3745,76.2357,76.3225,21300.0
2014-10-24 11:30:00,87.93,88.38,87.91,88.14,152600.0,76.3311,76.7218,76.3138,76.5134,152600.0
2014-10-24 12:00:00,88.12,88.2,87.91,88.03,16800.0,76.4961,76.5655,76.3138,76.418,16800.0
2014-10-24 12:30:00,88.02,88.06,87.67,87.77,24300.0,76.4093,76.444,76.1054,76.1922,24300.0
2014-10-24 13:00:00,87.78,87.82,87.63,87.72,32700.0,76.2009,76.2357,76.0707,76.1488,32700.0
2014-10-24 13:30:00,87.73,88.15,87.69,88.13,95100.0,76.1575,76.5221,76.1228,76.5048,95100.0
2014-10-24 14:00:00,88.14,88.26,88.04,88.06,24500.0,76.5134,76.6176,76.4266,76.444,24500.0
2014-10-24 14:30:00,88.06,88.18,88.03,88.06,29200.0,76.444,76.5482,76.418,76.444,29200.0
2014-10-24 15:00:00,88.07,88.17,87.98,88.17,42800.0,76.4527,76.5395,76.3745,76.5395,42800.0
2014-10-24 15:30:00,88.16,88.3,88.1,88.23,108300.0,76.5308,76.6523,76.4787,76.5916,108300.0
2014-10-27 09:30:00,88.25,88.5,88.13,88.5,136100.0,76.6089,76.826,76.5048,76.826,136100.0
2014-10-27 10:00:00,88.47,89.11,88.35,89.09,55200.0,76.7999,77.3555,76.6957,77.3381,55200.0
2014-10-27 10:30:00,89.06,89.2,88.83,89.2,39200.0,77.3121,77.4336,77.1124,77.4336,39200.0
2014-10-27 11:00:00,89.21,89.37,89.04,89.37,58500.0,77.4423,77.5812,77.2947,77.5812,58500.0
2014-10-27 11:30:00,89.34,89.4,88.67,88.8,40800.0,77.5552,77.6072,76.9735,77.0864,40800.0
2014-10-27 12:00:00,88.79,88.99,88.77,88.94,62200.0,77.0777,77.2513,77.0603,77.2079,62200.0
2014-10-27 12:30:00,88.95,89.13,88.89,89.08,59300.0,77.2166,77.3729,77.1645,77.3294,59300.0
2014-10-27 13:00:00,89.08,89.29,88.99,89.06,43400.0,77.3294,77.5117,77.2513,77.3121,43400.0
2014-10-27 13:30:00,89.06,89.07,88.58,88.61,53500.0,77.3121,77.3208,76.8954,76.9214,53500.0
2014-10-27 14:00:00,88.61,88.74,88.33,88.36,55100.0,76.9214,77.0343,76.6784,76.7044,55100.0
2014-10-27 14:30:00,88.35,88.51,88.23,88.27,87900.0,76.6957,76.8346,76.5916,76.6263,87900.0
2014-10-27 15:00:00,88.27,88.4,88.26,88.29,45100.0,76.6263,76.7391,76.6176,76.6437,45100.0
2014-10-27 15:30:00,88.28,88.35,88.23,88.29,169100.0,76.635,76.6957,76.5916,76.6437,169100.0
2014-10-28 09:30:00,88.44,89.77,88.44,89.38,177700.0,76.7739,77.9284,76.7739,77.5899,177700.0
2014-10-28 10:00:00,89.16,89.31,88.83,88.99,58800.0,77.3989,77.5291,77.1124,77.2513,58800.0
2014-10-28 10:30:00,89.01,89.02,88.75,88.95,59800.0,77.2687,77.2774,77.043,77.2166,59800.0
2014-10-28 11:00:00,88.99,89.17,88.91,89.09,35400.0,77.2513,77.4076,77.1819,77.3381,35400.0
2014-10-28 11:30:00,89.08,89.11,88.82,88.82,23600.0,77.3294,77.3555,77.1037,77.1037,23600.0
2014-10-28 12:00:00,88.82,89.16,88.82,89.12,123200.0,77.1037,77.3989,77.1037,77.3642,123200.0
2014-10-28 12:30:00,89.14,89.14,88.81,88.9,20500.0,77.3815,77.3815,77.0951,77.1732,20500.0
2014-10-28 13:00:00,88.9,89.17,88.89,89.17,27400.0,77.1732,77.4076,77.1645,77.4076,27400.0
2014-10-28 13:30:00,89.18,89.76,89.18,89.7,95400.0,77.4163,77.9197,77.4163,77.8677,95400.0
2014-10-28 14:00:00,89.7,89.91,89.5,89.85,76000.0,77.8677,78.05,77.694,77.9979,76000.0
2014-10-28 14:30:00,89.86,89.87,89.67,89.77,45800.0,78.0066,78.0152,77.8416,77.9284,45800.0
2014-10-28 15:00:00,89.77,90.11,89.77,89.95,146300.0,77.9284,78.2236,77.9284,78.0847,146300.0
2014-10-28 15:30:00,89.94,90.0,89.75,89.78,236600.0,78.076,78.1281,77.9111,77.9371,236600.0
2014-10-29 09:30:00,90.06,90.47,90.02,90.46,55300.0,78.1802,78.5361,78.1455,78.5274,55300.0
2014-10-29 10:00:00,90.47,90.65,90.19,90.3,159200.0,78.5361,78.6923,78.293,78.3885,159200.0
2014-10-29 10:30:00,90.31,90.77,90.3,90.41,63700.0,78.3972,78.7965,78.3885,78.484,63700.0
2014-10-29 11:00:00,90.43,90.49,90.32,90.35,55700.0,78.5014,78.5535,78.4059,78.4319,55700.0
2014-10-29 11:30:00,90.35,90.36,89.99,90.12,75000.0,78.4319,78.4406,78.1194,78.2323,75000.0
2014-10-29 12:00:00,90.13,90.14,89.55,89.55,61100.0,78.2409,78.2496,77.7374,77.7374,61100.0
2014-10-29 12:30:00,89.53,89.79,89.51,89.72,29600.0,77.7201,77.9458,77.7027,77.885,29600.0
2014-10-29 13:00:00,89.71,89.8,89.57,89.8,21000.0,77.8763,77.9545,77.7548,77.9545,21000.0
2014-10-29 13:30:00,89.78,89.78,89.51,89.69,24400.0,77.9371,77.9371,77.7027,77.859,24400.0
2014-10-29 14:00:00,89.62,89.66,88.92,89.27,63200.0,77.7982,77.8329,77.1906,77.4944,63200.0
2014-10-29 14:30:00,89.27,89.33,88.86,89.15,62800.0,77.4944,77.5465,77.1385,77.3902,62800.0
2014-10-29 15:00:00,89.13,89.13,88.54,89.02,123700.0,77.3729,77.3729,76.8607,77.2774,123700.0
2014-10-29 15:30:00,89.02,89.32,89.02,89.19,153900.0,77.2774,77.5378,77.2774,77.4249,153900.0
2014-10-30 09:30:00,89.06,89.2,88.75,88.97,33600.0,77.3121,77.4336,77.043,77.234,33600.0
2014-10-30 10:00:00,88.99,89.2,88.89,89.0,23500.0,77.2513,77.4336,77.1645,77.26,23500.0
2014-10-30 10:30:00,89.05,89.06,88.77,88.94,19700.0,77.3034,77.3121,77.0603,77.2079,19700.0
2014-10-30 11:00:00,88.96,89.03,88.79,89.0,17800.0,77.2253,77.286,77.0777,77.26,17800.0
2014-10-30 11:30:00,89.02,89.22,88.9,89.1,32000.0,77.2774,77.451,77.1732,77.3468,32000.0
2014-10-30 12:00:00,89.1,89.16,89.0,89.13,28500.0,77.3468,77.3989,77.26,77.3729,28500.0
2014-10-30 12:30:00,89.17,89.26,89.11,89.22,18400.0,77.4076,77.4857,77.3555,77.451,18400.0
2014-10-30 13:00:00,89.21,89.31,89.08,89.12,17200.0,77.4423,77.5291,77.3294,77.3642,17200.0
2014-10-30 13:30:00,89.32,89.62,89.26,89.46,24300.0,77.5378,77.7982,77.4857,77.6593,24300.0
2014-10-30 14:00:00,89.47,89.58,89.27,89.31,34800.0,77.668,77.7635,77.4944,77.5291,34800.0
2014-10-30 14:30:00,89.32,89.37,88.8,88.82,32900.0,77.5378,77.5812,77.0864,77.1037,32900.0
2014-10-30 15:00:00,88.82,89.24,88.82,89.14,62700.0,77.1037,77.4683,77.1037,77.3815,62700.0
2014-10-30 15:30:00,89.15,89.41,89.15,89.41,83000.0,77.3902,77.6159,77.3902,77.6159,83000.0
2014-10-31 09:30:00,90.53,90.67,90.1,90.37,46300.0,78.5882,78.7097,78.2149,78.4493,46300.0
2014-10-31 10:00:00,90.31,90.67,90.3,90.49,42500.0,78.3972,78.7097,78.3885,78.5535,42500.0
2014-10-31 10:30:00,90.47,90.53,90.35,90.5,47100.0,78.5361,78.5882,78.4319,78.5621,47100.0
2014-10-31 11:00:00,90.47,90.8,90.43,90.77,151100.0,78.5361,78.8226,78.5014,78.7965,151100.0
2014-10-31 11:30:00,90.78,90.89,90.61,90.68,57300.0,78.8052,78.9007,78.6576,78.7184,57300.0
2014-10-31 12:00:00,90.7,90.8,90.67,90.76,56800.0,78.7358,78.8226,78.7097,78.7878,56800.0
2014-10-31 12:30:00,90.75,90.88,90.68,90.87,19300.0,78.7792,78.892,78.7184,78.8833,19300.0
2014-10-31 13:00:00,90.87,91.2,90.85,91.1,51800.0,78.8833,79.1698,78.866,79.083,51800.0
2014-10-31 13:30:00,91.09,91.19,91.01,91.1,42300.0,79.0743,79.1611,79.0049,79.083,42300.0
2014-10-31 14:00:00,91.12,91.49,91.09,91.42,102000.0,79.1004,79.4215,79.0743,79.3608,102000.0
2014-10-31 14:30:00,91.42,91.42,91.08,91.22,53600.0,79.3608,79.3608,79.0656,79.1872,53600.0
2014-10-31 15:00:00,91.23,91.3,91.09,91.26,62000.0,79.1958,79.2566,79.0743,79.2219,62000.0
2014-10-31 15:30:00,91.27,91.6,91.18,91.53,194100.0,79.2306,79.517,79.1524,79.4563,194100.0
2014-11-03 09:30:00,91.62,92.6,91.62,92.24,157300.0,79.5344,80.3851,79.5344,80.0726,157300.0
2014-11-03 10:00:00,92.27,92.33,91.89,92.02,134500.0,80.0987,80.1507,79.7688,79.8816,134500.0
2014-11-03 10:30:00,92.07,92.2,91.98,92.19,42700.0,79.925,80.0379,79.8469,80.0292,42700.0
2014-11-03 11:00:00,92.2,92.33,92.05,92.05,62900.0,80.0379,80.1507,79.9077,79.9077,62900.0
2014-11-03 11:30:00,92.06,92.24,91.92,92.15,25800.0,79.9164,80.0726,79.7948,79.9945,25800.0
2014-11-03 12:00:00,92.13,92.27,92.11,92.23,49300.0,79.9771,80.0987,79.9598,80.0639,49300.0
2014-11-03 12:30:00,92.26,92.43,92.23,92.43,34100.0,80.09,80.2375,80.0639,80.2375,34100.0
2014-11-03 13:00:00,92.41,92.45,92.29,92.31,19800.0,80.2202,80.2549,80.116,80.1334,19800.0
2014-11-03 13:30:00,92.32,92.36,92.24,92.27,26800.0,80.1421,80.1768,80.0726,80.0987,26800.0
2014-11-03 14:00:00,92.24,92.36,92.2,92.3,33700.0,80.0726,80.1768,80.0379,80.1247,33700.0
2014-11-03 14:30:00,92.29,92.29,92.11,92.15,39100.0,80.116,80.116,79.9598,79.9945,39100.0
2014-11-03 15:00:00,92.14,92.22,91.87,91.88,82700.0,79.9858,80.0552,79.7514,79.7601,82700.0
2014-11-03 15:30:00,91.9,91.96,91.81,91.91,118200.0,79.7775,79.8295,79.6993,79.7861,118200.0
2014-11-04 09:30:00,91.97,92.6,91.95,92.6,86000.0,79.8382,80.3851,79.8209,80.3851,86000.0
2014-11-04 10:00:00,92.58,92.73,92.04,92.16,90000.0,80.3678,80.498,79.899,80.0032,90000.0
2014-11-04 10:30:00,92.13,92.25,91.84,92.04,92300.0,79.9771,80.0813,79.7254,79.899,92300.0
2014-11-04 11:00:00,92.05,92.15,91.89,92.02,57300.0,79.9077,79.9945,79.7688,79.8816,57300.0
2014-11-04 11:30:00,92.01,92.02,91.86,91.93,38100.0,79.873,79.8816,79.7427,79.8035,38100.0
2014-11-04 12:00:00,91.93,92.53,91.93,92.47,30300.0,79.8035,80.3244,79.8035,80.2723,30300.0
2014-11-04 12:30:00,92.48,92.64,92.45,92.55,36900.0,80.281,80.4198,80.2549,80.3417,36900.0
2014-11-04 13:00:00,92.54,92.56,92.21,92.36,30300.0,80.333,80.3504,80.0466,80.1768,30300.0
2014-11-04 13:30:00,92.34,92.57,92.25,92.52,29300.0,80.1594,80.3591,80.0813,80.3157,29300.0
2014-11-04 14:00:00,92.5,92.5,92.29,92.29,38300.0,80.2983,80.2983,80.116,80.116,38300.0
2014-11-04 14:30:00,92.26,92.34,92.14,92.25,63700.0,80.09,80.1594,79.9858,80.0813,63700.0
2014-11-04 15:00:00,92.25,92.27,92.12,92.18,59300.0,80.0813,80.0987,79.9684,80.0205,59300.0
2014-11-04 15:30:00,92.2,92.4,92.17,92.35,133700.0,80.0379,80.2115,80.0118,80.1681,133700.0
2014-11-05 09:30:00,92.82,93.42,92.49,92.54,82200.0,80.5761,81.097,80.2896,80.333,82200.0
2014-11-05 10:00:00,92.61,92.69,92.4,92.42,24200.0,80.3938,80.4633,80.2115,80.2289,24200.0
2014-11-05 10:30:00,92.38,92.45,92.07,92.45,29100.0,80.1941,80.2549,79.925,80.2549,29100.0
2014-11-05 11:00:00,92.47,92.73,92.41,92.41,28000.0,80.2723,80.498,80.2202,80.2202,28000.0
2014-11-05 11:30:00,92.41,92.41,92.19,92.28,23700.0,80.2202,80.2202,80.0292,80.1073,23700.0
2014-11-05 12:00:00,92.27,92.46,92.26,92.42,32800.0,80.0987,80.2636,80.09,80.2289,32800.0
2014-11-05 12:30:00,92.42,92.63,92.38,92.6,27300.0,80.2289,80.4112,80.1941,80.3851,27300.0
2014-11-05 13:00:00,92.59,92.6,92.39,92.4,36900.0,80.3764,80.3851,80.2028,80.2115,36900.0
2014-11-05 13:30:00,92.4,92.46,92.28,92.28,25200.0,80.2115,80.2636,80.1073,80.1073,25200.0
2014-11-05 14:00:00,92.29,92.61,92.24,92.57,29800.0,80.116,80.3938,80.0726,80.3591,29800.0
2014-11-05 14:30:00,92.58,92.69,92.48,92.69,28300.0,80.3678,80.4633,80.281,80.4633,28300.0
2014-11-05 15:00:00,92.7,92.74,92.38,92.46,38000.0,80.4719,80.5067,80.1941,80.2636,38000.0
2014-11-05 15:30:00,92.45,92.65,92.43,92.56,96700.0,80.2549,80.4285,80.2375,80.3504,96700.0
2014-11-06 09:30:00,92.45,93.12,92.35,92.79,48500.0,80.2549,80.8365,80.1681,80.5501,48500.0
2014-11-06 10:00:00,92.8,92.92,92.5,92.55,39200.0,80.5587,80.6629,80.2983,80.3417,39200.0
2014-11-06 10:30:00,92.53,92.93,92.39,92.74,33800.0,80.3244,80.6716,80.2028,80.5067,33800.0
2014-11-06 11:00:00,92.73,93.23,92.62,93.11,48000.0,80.498,80.932,80.4025,80.8278,48000.0
2014-11-06 11:30:00,93.13,93.18,93.04,93.1,36300.0,80.8452,80.8886,80.7671,80.8192,36300.0
2014-11-06 12:00:00,93.11,93.13,92.96,93.01,66600.0,80.8278,80.8452,80.6976,80.741,66600.0
2014-11-06 12:30:00,93.01,93.43,93.01,93.4,29700.0,80.741,81.1056,80.741,81.0796,29700.0
2014-11-06 13:00:00,93.41,93.49,93.33,93.4,20300.0,81.0883,81.1577,81.0188,81.0796,20300.0
2014-11-06 13:30:00,93.4,93.4,93.17,93.35,43100.0,81.0796,81.0796,80.8799,81.0362,43100.0
2014-11-06 14:00:00,93.35,93.51,93.27,93.49,52300.0,81.0362,81.1751,80.9667,81.1577,52300.0
2014-11-06 14:30:00,93.49,93.57,93.37,93.52,48600.0,81.1577,81.2272,81.0536,81.1838,48600.0
2014-11-06 15:00:00,93.52,93.53,93.37,93.45,40200.0,81.1838,81.1924,81.0536,81.123,40200.0
2014-11-06 15:30:00,93.46,93.51,93.33,93.49,107600.0,81.1317,81.1751,81.0188,81.1577,107600.0
2014-11-07 09:30:00,93.53,93.69,93.23,93.45,69800.0,81.1924,81.3313,80.932,81.123,69800.0
2014-11-07 10:00:00,93.47,93.47,93.07,93.13,52000.0,81.1404,81.1404,80.7931,80.8452,52000.0
2014-11-07 10:30:00,93.12,93.34,93.05,93.26,62900.0,80.8365,81.0275,80.7758,80.9581,62900.0
2014-11-07 11:00:00,93.27,93.5,93.24,93.36,49600.0,80.9667,81.1664,80.9407,81.0449,49600.0
2014-11-07 11:30:00,93.39,93.41,93.14,93.15,30100.0,81.0709,81.0883,80.8539,80.8626,30100.0
2014-11-07 12:00:00,93.16,93.32,93.09,93.32,39300.0,80.8713,81.0101,80.8105,81.0101,39300.0
2014-11-07 12:30:00,93.31,93.46,93.3,93.36,22300.0,81.0015,81.1317,80.9928,81.0449,22300.0
2014-11-07 13:00:00,93.36,93.51,93.36,93.43,26600.0,81.0449,81.1751,81.0449,81.1056,26600.0
2014-11-07 13:30:00,93.44,93.45,93.35,93.4,22800.0,81.1143,81.123,81.0362,81.0796,22800.0
2014-11-07 14:00:00,93.42,93.46,93.32,93.35,21100.0,81.097,81.1317,81.0101,81.0362,21100.0
2014-11-07 14:30:00,93.37,93.4,93.23,93.26,20400.0,81.0536,81.0796,80.932,80.9581,20400.0
2014-11-07 15:00:00,93.26,93.42,93.26,93.35,44300.0,80.9581,81.097,80.9581,81.0362,44300.0
2014-11-07 15:30:00,93.36,93.56,93.34,93.54,123600.0,81.0449,81.2185,81.0275,81.2011,123600.0
2014-11-10 09:30:00,93.49,93.6,92.92,93.01,35300.0,81.1577,81.2532,80.6629,80.741,35300.0
2014-11-10 10:00:00,93.04,93.31,93.01,93.25,54400.0,80.7671,81.0015,80.741,80.9494,54400.0
2014-11-10 10:30:00,93.28,93.46,93.24,93.45,32600.0,80.9754,81.1317,80.9407,81.123,32600.0
2014-11-10 11:00:00,93.45,93.55,93.38,93.55,29500.0,81.123,81.2098,81.0622,81.2098,29500.0
2014-11-10 11:30:00,93.56,93.65,93.5,93.51,29500.0,81.2185,81.2966,81.1664,81.1751,29500.0
2014-11-10 12:00:00,93.51,93.55,93.42,93.48,28500.0,81.1751,81.2098,81.097,81.149,28500.0
2014-11-10 12:30:00,93.48,93.59,93.44,93.5,26400.0,81.149,81.2445,81.1143,81.1664,26400.0
2014-11-10 13:00:00,93.51,93.51,93.4,93.49,23800.0,81.1751,81.1751,81.0796,81.1577,23800.0
2014-11-10 13:30:00,93.47,93.66,93.44,93.63,22000.0,81.1404,81.3053,81.1143,81.2793,22000.0
2014-11-10 14:00:00,93.63,93.66,93.45,93.57,29700.0,81.2793,81.3053,81.123,81.2272,29700.0
2014-11-10 14:30:00,93.54,93.77,93.51,93.75,65900.0,81.2011,81.4008,81.1751,81.3834,65900.0
2014-11-10 15:00:00,93.77,93.85,93.68,93.74,33300.0,81.4008,81.4702,81.3227,81.3747,33300.0
2014-11-10 15:30:00,93.74,93.89,93.68,93.88,97300.0,81.3747,81.505,81.3227,81.4963,97300.0
2014-11-11 09:30:00,93.87,94.24,93.71,94.11,61900.0,81.4876,81.8088,81.3487,81.6959,61900.0
2014-11-11 10:00:00,94.13,94.62,94.08,94.53,60800.0,81.7133,82.1387,81.6699,82.0605,60800.0
2014-11-11 10:30:00,94.52,94.52,94.37,94.46,65200.0,82.0519,82.0519,81.9216,81.9998,65200.0
2014-11-11 11:00:00,94.46,94.46,94.09,94.1,55700.0,81.9998,81.9998,81.6786,81.6873,55700.0
2014-11-11 11:30:00,94.09,94.12,93.75,93.99,37500.0,81.6786,81.7046,81.3834,81.5918,37500.0
2014-11-11 12:00:00,93.95,93.95,93.64,93.65,28400.0,81.557,81.557,81.2879,81.2966,28400.0
2014-11-11 12:30:00,93.65,93.78,93.62,93.7,23000.0,81.2966,81.4095,81.2706,81.34,23000.0
2014-11-11 13:00:00,93.71,93.73,93.47,93.73,36800.0,81.3487,81.3661,81.1404,81.3661,36800.0
2014-11-11 13:30:00,93.73,93.81,93.65,93.78,34800.0,81.3661,81.4355,81.2966,81.4095,34800.0
2014-11-11 14:00:00,93.78,93.78,93.44,93.47,30500.0,81.4095,81.4095,81.1143,81.1404,30500.0
2014-11-11 14:30:00,93.45,93.55,93.4,93.55,22400.0,81.123,81.2098,81.0796,81.2098,22400.0
2014-11-11 15:00:00,93.57,93.71,93.56,93.56,34100.0,81.2272,81.3487,81.2185,81.2185,34100.0
2014-11-11 15:30:00,93.57,93.85,93.56,93.83,68200.0,81.2272,81.4702,81.2185,81.4529,68200.0
2014-11-12 09:30:00,93.36,93.83,92.92,93.48,79400.0,81.0449,81.4529,80.6629,81.149,79400.0
2014-11-12 10:00:00,93.54,93.8,93.52,93.72,80000.0,81.2011,81.4268,81.1838,81.3574,80000.0
2014-11-12 10:30:00,93.69,94.06,93.52,94.0,97900.0,81.3313,81.6525,81.1838,81.6004,97900.0
2014-11-12 11:00:00,93.98,95.09,93.94,94.3,392800.0,81.5831,82.5467,81.5484,81.8609,392800.0
2014-11-12 11:30:00,94.28,94.62,94.13,94.28,98200.0,81.8435,82.1387,81.7133,81.8435,98200.0
2014-11-12 12:00:00,94.29,94.42,93.96,94.2,86000.0,81.8522,81.965,81.5657,81.7741,86000.0
2014-11-12 12:30:00,94.21,94.21,93.81,93.98,29700.0,81.7827,81.7827,81.4355,81.5831,29700.0
2014-11-12 13:00:00,94.0,94.2,93.98,94.19,35700.0,81.6004,81.7741,81.5831,81.7654,35700.0
2014-11-12 13:30:00,94.19,94.27,93.88,94.05,37200.0,81.7654,81.8348,81.4963,81.6439,37200.0
2014-11-12 14:00:00,94.06,94.4,94.04,94.32,43100.0,81.6525,81.9477,81.6352,81.8782,43100.0
2014-11-12 14:30:00,94.35,94.36,94.07,94.17,37200.0,81.9043,81.913,81.6612,81.748,37200.0
2014-11-12 15:00:00,94.16,94.24,94.04,94.22,51900.0,81.7393,81.8088,81.6352,81.7914,51900.0
2014-11-12 15:30:00,94.23,94.28,93.97,94.0,146700.0,81.8001,81.8435,81.5744,81.6004,146700.0
2014-11-13 09:30:00,94.2,94.69,94.16,94.26,64900.0,81.7741,82.1994,81.7393,81.8262,64900.0
2014-11-13 10:00:00,94.27,94.39,94.06,94.15,67200.0,81.8348,81.939,81.6525,81.7307,67200.0
2014-11-13 10:30:00,94.18,94.26,93.9,93.92,88400.0,81.7567,81.8262,81.5136,81.531,88400.0
2014-11-13 11:00:00,93.91,93.91,93.45,93.6,43400.0,81.5223,81.5223,81.123,81.2532,43400.0
2014-11-13 11:30:00,93.57,93.57,93.34,93.36,41400.0,81.2272,81.2272,81.0275,81.0449,41400.0
2014-11-13 12:00:00,93.36,93.37,93.14,93.25,42300.0,81.0449,81.0536,80.8539,80.9494,42300.0
2014-11-13 12:30:00,93.25,93.45,93.25,93.38,22600.0,80.9494,81.123,80.9494,81.0622,22600.0
2014-11-13 13:00:00,93.4,93.43,92.94,93.06,35500.0,81.0796,81.1056,80.6803,80.7844,35500.0
2014-11-13 13:30:00,93.04,93.24,92.87,93.15,19800.0,80.7671,80.9407,80.6195,80.8626,19800.0
2014-11-13 14:00:00,93.15,93.23,93.0,93.18,36200.0,80.8626,80.932,80.7324,80.8886,36200.0
2014-11-13 14:30:00,93.21,93.26,93.06,93.08,65000.0,80.9147,80.9581,80.7844,80.8018,65000.0
2014-11-13 15:00:00,93.11,93.24,93.09,93.09,59100.0,80.8278,80.9407,80.8105,80.8105,59100.0
2014-11-13 15:30:00,93.08,93.54,93.03,93.37,151900.0,80.8018,81.2011,80.7584,81.0536,151900.0
2014-11-14 09:30:00,93.13,93.28,92.8,92.94,86100.0,80.8452,80.9754,80.5587,80.6803,86100.0
2014-11-14 10:00:00,92.92,93.1,92.71,92.71,43300.0,80.6629,80.8192,80.4806,80.4806,43300.0
2014-11-14 10:30:00,92.75,92.96,92.4,92.94,52700.0,80.5153,80.6976,80.2115,80.6803,52700.0
2014-11-14 11:00:00,92.94,93.24,92.93,93.23,28100.0,80.6803,80.9407,80.6716,80.932,28100.0
2014-11-14 11:30:00,93.23,93.23,93.01,93.11,44900.0,80.932,80.932,80.741,80.8278,44900.0
2014-11-14 12:00:00,93.1,93.13,92.99,93.07,28400.0,80.8192,80.8452,80.7237,80.7931,28400.0
2014-11-14 12:30:00,93.06,93.13,92.85,92.86,30100.0,80.7844,80.8452,80.6021,80.6108,30100.0
2014-11-14 13:00:00,92.84,92.9,92.64,92.69,31300.0,80.5935,80.6456,80.4198,80.4633,31300.0
2014-11-14 13:30:00,92.71,92.8,92.62,92.65,19800.0,80.4806,80.5587,80.4025,80.4285,19800.0
2014-11-14 14:00:00,92.66,92.68,92.39,92.56,32000.0,80.4372,80.4546,80.2028,80.3504,32000.0
2014-11-14 14:30:00,92.57,92.59,92.43,92.43,42800.0,80.3591,80.3764,80.2375,80.2375,42800.0
2014-11-14 15:00:00,92.42,92.7,92.42,92.7,85800.0,80.2289,80.4719,80.2289,80.4719,85800.0
2014-11-14 15:30:00,92.72,92.9,92.69,92.9,150600.0,80.4893,80.6456,80.4633,80.6456,150600.0
2014-11-17 09:30:00,92.5,93.22,92.5,92.96,18400.0,80.2983,80.9233,80.2983,80.6976,18400.0
2014-11-17 10:00:00,93.02,93.41,92.71,93.2,35900.0,80.7497,81.0883,80.4806,80.906,35900.0
2014-11-17 10:30:00,93.16,93.52,93.07,93.52,21200.0,80.8713,81.1838,80.7931,81.1838,21200.0
2014-11-17 11:00:00,93.53,93.56,93.22,93.23,21000.0,81.1924,81.2185,80.9233,80.932,21000.0
2014-11-17 11:30:00,93.21,93.55,93.14,93.45,27400.0,80.9147,81.2098,80.8539,81.123,27400.0
2014-11-17 12:00:00,93.5,93.78,93.49,93.78,26400.0,81.1664,81.4095,81.1577,81.4095,26400.0
2014-11-17 12:30:00,93.8,93.9,93.67,93.84,11600.0,81.4268,81.5136,81.314,81.4616,11600.0
2014-11-17 13:00:00,93.86,93.98,93.83,93.84,28300.0,81.4789,81.5831,81.4529,81.4616,28300.0
2014-11-17 13:30:00,93.85,93.87,93.73,93.87,32600.0,81.4702,81.4876,81.3661,81.4876,32600.0
2014-11-17 14:00:00,93.85,94.0,93.73,93.97,32100.0,81.4702,81.6004,81.3661,81.5744,32100.0
2014-11-17 14:30:00,93.96,94.06,93.85,94.06,34300.0,81.5657,81.6525,81.4702,81.6525,34300.0
2014-11-17 15:00:00,94.05,94.11,93.97,94.09,44600.0,81.6439,81.6959,81.5744,81.6786,44600.0
2014-11-17 15:30:00,94.08,94.28,94.03,94.27,117100.0,81.6699,81.8435,81.6265,81.8348,117100.0
2014-11-18 09:30:00,94.26,94.26,93.51,93.85,46400.0,81.8262,81.8262,81.1751,81.4702,46400.0
2014-11-18 10:00:00,93.83,93.99,93.73,93.73,44000.0,81.4529,81.5918,81.3661,81.3661,44000.0
2014-11-18 10:30:00,93.77,93.91,93.47,93.51,55800.0,81.4008,81.5223,81.1404,81.1751,55800.0
2014-11-18 11:00:00,93.5,93.79,93.38,93.53,31900.0,81.1664,81.4182,81.0622,81.1924,31900.0
2014-11-18 11:30:00,93.57,93.81,93.57,93.64,79500.0,81.2272,81.4355,81.2272,81.2879,79500.0
2014-11-18 12:00:00,93.64,93.72,93.53,93.66,19800.0,81.2879,81.3574,81.1924,81.3053,19800.0
2014-11-18 12:30:00,93.66,93.7,93.55,93.7,22300.0,81.3053,81.34,81.2098,81.34,22300.0
2014-11-18 13:00:00,93.72,93.85,93.63,93.77,44900.0,81.3574,81.4702,81.2793,81.4008,44900.0
2014-11-18 13:30:00,93.76,93.77,93.61,93.65,28900.0,81.3921,81.4008,81.2619,81.2966,28900.0
2014-11-18 14:00:00,93.65,93.69,93.48,93.59,61000.0,81.2966,81.3313,81.149,81.2445,61000.0
2014-11-18 14:30:00,93.6,93.7,93.57,93.61,45100.0,81.2532,81.34,81.2272,81.2619,45100.0
2014-11-18 15:00:00,93.6,93.71,93.53,93.62,59300.0,81.2532,81.3487,81.1924,81.2706,59300.0
2014-11-18 15:30:00,93.65,93.83,93.57,93.78,142400.0,81.2966,81.4529,81.2272,81.4095,142400.0
2014-11-19 09:30:00,93.89,94.3,93.48,94.13,76000.0,81.505,81.8609,81.149,81.7133,76000.0
2014-11-19 10:00:00,94.1,94.12,93.69,93.82,24500.0,81.6873,81.7046,81.3313,81.4442,24500.0
2014-11-19 10:30:00,93.85,94.34,93.81,94.29,59300.0,81.4702,81.8956,81.4355,81.8522,59300.0
2014-11-19 11:00:00,94.27,94.27,93.86,93.93,26000.0,81.8348,81.8348,81.4789,81.5397,26000.0
2014-11-19 11:30:00,93.92,94.0,93.83,93.97,23900.0,81.531,81.6004,81.4529,81.5744,23900.0
2014-11-19 12:00:00,93.95,93.96,93.81,93.9,25100.0,81.557,81.5657,81.4355,81.5136,25100.0
2014-11-19 12:30:00,93.89,94.02,93.89,94.0,25300.0,81.505,81.6178,81.505,81.6004,25300.0
2014-11-19 13:00:00,94.0,94.03,93.91,94.0,21200.0,81.6004,81.6265,81.5223,81.6004,21200.0
2014-11-19 13:30:00,94.0,94.03,93.92,93.98,26700.0,81.6004,81.6265,81.531,81.5831,26700.0
2014-11-19 14:00:00,93.98,94.24,93.87,93.91,35900.0,81.5831,81.8088,81.4876,81.5223,35900.0
2014-11-19 14:30:00,93.92,94.08,93.82,93.95,38100.0,81.531,81.6699,81.4442,81.557,38100.0
2014-11-19 15:00:00,93.93,94.21,93.9,94.1,41700.0,81.5397,81.7827,81.5136,81.6873,41700.0
2014-11-19 15:30:00,94.1,94.33,94.04,94.28,117600.0,81.6873,81.8869,81.6352,81.8435,117600.0
2014-11-20 09:30:00,93.88,94.39,93.61,93.9,28200.0,81.4963,81.939,81.2619,81.5136,28200.0
2014-11-20 10:00:00,93.85,94.27,93.85,94.05,41200.0,81.4702,81.8348,81.4702,81.6439,41200.0
2014-11-20 10:30:00,94.11,94.35,94.03,94.25,33500.0,81.6959,81.9043,81.6265,81.8175,33500.0
2014-11-20 11:00:00,94.27,94.42,94.25,94.34,23200.0,81.8348,81.965,81.8175,81.8956,23200.0
2014-11-20 11:30:00,94.35,94.37,94.0,94.0,25100.0,81.9043,81.9216,81.6004,81.6004,25100.0
2014-11-20 12:00:00,94.03,94.16,93.96,94.13,17900.0,81.6265,81.7393,81.5657,81.7133,17900.0
2014-11-20 12:30:00,94.12,94.13,93.78,93.86,23400.0,81.7046,81.7133,81.4095,81.4789,23400.0
2014-11-20 13:00:00,93.86,94.01,93.74,93.83,46600.0,81.4789,81.6091,81.3747,81.4529,46600.0
2014-11-20 13:30:00,93.83,93.88,93.57,93.6,46100.0,81.4529,81.4963,81.2272,81.2532,46100.0
2014-11-20 14:00:00,93.6,93.63,93.42,93.55,38000.0,81.2532,81.2793,81.097,81.2098,38000.0
2014-11-20 14:30:00,93.55,94.01,93.54,93.82,56900.0,81.2098,81.6091,81.2011,81.4442,56900.0
2014-11-20 15:00:00,93.78,93.78,93.56,93.64,74000.0,81.4095,81.4095,81.2185,81.2879,74000.0
2014-11-20 15:30:00,93.65,93.92,93.63,93.87,95100.0,81.2966,81.531,81.2793,81.4876,95100.0
2014-11-21 09:30:00,94.87,95.15,94.8,94.97,113200.0,82.3557,82.5988,82.2949,82.4425,113200.0
2014-11-21 10:00:00,94.97,95.22,94.86,94.9,84700.0,82.4425,82.6595,82.347,82.3817,84700.0
2014-11-21 10:30:00,94.9,95.1,94.77,94.84,26800.0,82.3817,82.5553,82.2689,82.3296,26800.0
2014-11-21 11:00:00,94.82,94.92,94.71,94.78,35000.0,82.3123,82.3991,82.2168,82.2776,35000.0
2014-11-21 11:30:00,94.78,94.78,94.51,94.51,35400.0,82.2776,82.2776,82.0432,82.0432,35400.0
2014-11-21 12:00:00,94.5,94.5,94.06,94.08,43500.0,82.0345,82.0345,81.6525,81.6699,43500.0
2014-11-21 12:30:00,94.06,94.18,93.95,94.07,31800.0,81.6525,81.7567,81.557,81.6612,31800.0
2014-11-21 13:00:00,94.05,94.14,93.95,93.98,26800.0,81.6439,81.722,81.557,81.5831,26800.0
2014-11-21 13:30:00,93.96,94.22,93.95,94.17,27800.0,81.5657,81.7914,81.557,81.748,27800.0
2014-11-21 14:00:00,94.17,94.24,93.97,94.07,35100.0,81.748,81.8088,81.5744,81.6612,35100.0
2014-11-21 14:30:00,94.05,94.19,93.95,94.18,93200.0,81.6439,81.7654,81.557,81.7567,93200.0
2014-11-21 15:00:00,94.19,94.31,94.08,94.1,38400.0,81.7654,81.8696,81.6699,81.6873,38400.0
2014-11-21 15:30:00,94.12,94.16,93.68,93.78,231900.0,81.7046,81.7393,81.3227,81.4095,231900.0
2014-11-24 09:30:00,94.18,94.81,94.18,94.71,70100.0,81.7567,82.3036,81.7567,82.2168,70100.0
2014-11-24 10:00:00,94.71,94.84,94.55,94.76,34000.0,82.2168,82.3296,82.0779,82.2602,34000.0
2014-11-24 10:30:00,94.75,94.84,94.67,94.71,28600.0,82.2515,82.3296,82.1821,82.2168,28600.0
2014-11-24 11:00:00,94.72,94.77,94.24,94.26,54500.0,82.2255,82.2689,81.8088,81.8262,54500.0
2014-11-24 11:30:00,94.27,94.43,93.98,94.36,98500.0,81.8348,81.9737,81.5831,81.913,98500.0
2014-11-24 12:00:00,94.39,94.8,94.36,94.7,58500.0,81.939,82.2949,81.913,82.2081,58500.0
2014-11-24 12:30:00,94.72,94.77,94.55,94.55,21400.0,82.2255,82.2689,82.0779,82.0779,21400.0
2014-11-24 13:00:00,94.55,94.77,94.5,94.66,29900.0,82.0779,82.2689,82.0345,82.1734,29900.0
2014-11-24 13:30:00,94.65,94.77,94.33,94.51,46300.0,82.1647,82.2689,81.8869,82.0432,46300.0
2014-11-24 14:00:00,94.51,94.73,94.47,94.66,38000.0,82.0432,82.2342,82.0085,82.1734,38000.0
2014-11-24 14:30:00,94.66,94.68,94.31,94.31,49700.0,82.1734,82.1908,81.8696,81.8696,49700.0
2014-11-24 15:00:00,94.31,94.58,94.28,94.5,60800.0,81.8696,82.1039,81.8435,82.0345,60800.0
2014-11-24 15:30:00,94.48,94.48,94.14,94.24,164500.0,82.0171,82.0171,81.722,81.8088,164500.0
2014-11-25 09:30:00,94.13,94.67,93.89,94.22,60600.0,81.7133,82.1821,81.505,81.7914,60600.0
2014-11-25 10:00:00,94.22,94.25,93.76,93.84,47500.0,81.7914,81.8175,81.3921,81.4616,47500.0
2014-11-25 10:30:00,93.85,94.04,93.61,93.83,48800.0,81.4702,81.6352,81.2619,81.4529,48800.0
2014-11-25 11:00:00,93.83,93.83,93.2,93.26,73700.0,81.4529,81.4529,80.906,80.9581,73700.0
2014-11-25 11:30:00,93.28,93.86,93.22,93.82,161500.0,80.9754,81.4789,80.9233,81.4442,161500.0
2014-11-25 12:00:00,93.87,94.11,93.87,93.96,36800.0,81.4876,81.6959,81.4876,81.5657,36800.0
2014-11-25 12:30:00,93.94,94.18,93.56,94.18,68900.0,81.5484,81.7567,81.2185,81.7567,68900.0
2014-11-25 13:00:00,94.18,94.23,94.02,94.19,26600.0,81.7567,81.8001,81.6178,81.7654,26600.0
2014-11-25 13:30:00,94.18,94.51,94.16,94.45,29100.0,81.7567,82.0432,81.7393,81.9911,29100.0
2014-11-25 14:00:00,94.48,94.5,94.34,94.41,35700.0,82.0171,82.0345,81.8956,81.9564,35700.0
2014-11-25 14:30:00,94.42,94.5,94.06,94.12,56700.0,81.965,82.0345,81.6525,81.7046,56700.0
2014-11-25 15:00:00,94.12,94.34,94.06,94.33,76600.0,81.7046,81.8956,81.6525,81.8869,76600.0
2014-11-25 15:30:00,94.33,94.34,94.02,94.15,121100.0,81.8869,81.8956,81.6178,81.7307,121100.0
2014-11-26 09:30:00,94.26,94.26,93.8,94.25,78500.0,81.8262,81.8262,81.4268,81.8175,78500.0
2014-11-26 10:00:00,94.25,94.32,93.72,93.95,89600.0,81.8175,81.8782,81.3574,81.557,89600.0
2014-11-26 10:30:00,93.96,94.0,93.82,93.87,85200.0,81.5657,81.6004,81.4442,81.4876,85200.0
2014-11-26 11:00:00,93.86,94.11,93.8,94.09,39200.0,81.4789,81.6959,81.4268,81.6786,39200.0
2014-11-26 11:30:00,94.09,94.25,94.08,94.23,22300.0,81.6786,81.8175,81.6699,81.8001,22300.0
2014-11-26 12:00:00,94.21,94.42,94.21,94.41,14200.0,81.7827,81.965,81.7827,81.9564,14200.0
2014-11-26 12:30:00,94.39,94.43,94.22,94.23,13600.0,81.939,81.9737,81.7914,81.8001,13600.0
2014-11-26 13:00:00,94.26,94.3,94.23,94.23,8300.0,81.8262,81.8609,81.8001,81.8001,8300.0
2014-11-26 13:30:00,94.23,94.34,94.15,94.32,12200.0,81.8001,81.8956,81.7307,81.8782,12200.0
2014-11-26 14:00:00,94.3,94.48,94.3,94.46,18100.0,81.8609,82.0171,81.8609,81.9998,18100.0
2014-11-26 14:30:00,94.46,94.65,94.45,94.62,28400.0,81.9998,82.1647,81.9911,82.1387,28400.0
2014-11-26 15:00:00,94.62,94.74,94.56,94.69,35900.0,82.1387,82.2428,82.0866,82.1994,35900.0
2014-11-26 15:30:00,94.67,94.81,94.65,94.76,109100.0,82.1821,82.3036,82.1647,82.2602,109100.0
2014-11-28 09:30:00,95.21,95.95,95.16,95.95,68900.0,82.6508,83.2932,82.6074,83.2932,68900.0
2014-11-28 10:00:00,95.88,96.48,95.87,96.45,47200.0,83.2325,83.7533,83.2238,83.7273,47200.0
2014-11-28 10:30:00,96.44,96.5,96.13,96.19,51400.0,83.7186,83.7707,83.4495,83.5016,51400.0
2014-11-28 11:00:00,96.21,96.56,96.16,96.23,33700.0,83.5189,83.8228,83.4755,83.5363,33700.0
2014-11-28 11:30:00,96.26,96.6,95.93,96.59,43700.0,83.5623,83.8575,83.2759,83.8488,43700.0
2014-11-28 12:00:00,96.48,96.59,96.28,96.35,28000.0,83.7533,83.8488,83.5797,83.6405,28000.0
2014-11-28 12:30:00,96.36,96.45,96.27,96.45,46000.0,83.6491,83.7273,83.571,83.7273,46000.0
2014-12-01 09:30:00,95.82,96.2,95.04,95.09,126400.0,83.1804,83.5102,82.5033,82.5467,126400.0
2014-12-01 10:00:00,95.11,95.8,95.08,95.68,51600.0,82.564,83.163,82.538,83.0588,51600.0
2014-12-01 10:30:00,95.67,95.67,95.14,95.28,84900.0,83.0502,83.0502,82.5901,82.7116,84900.0
2014-12-01 11:00:00,95.28,95.47,95.12,95.35,41100.0,82.7116,82.8765,82.5727,82.7724,41100.0
2014-12-01 11:30:00,95.34,95.34,94.93,95.0,27700.0,82.7637,82.7637,82.4078,82.4685,27700.0
2014-12-01 12:00:00,95.04,95.04,94.83,94.91,34000.0,82.5033,82.5033,82.321,82.3904,34000.0
2014-12-01 12:30:00,94.92,95.15,94.89,95.14,45200.0,82.3991,82.5988,82.373,82.5901,45200.0
2014-12-01 13:00:00,95.15,95.26,94.97,95.06,24500.0,82.5988,82.6942,82.4425,82.5206,24500.0
2014-12-01 13:30:00,95.05,95.23,95.01,95.01,23300.0,82.5119,82.6682,82.4772,82.4772,23300.0
2014-12-01 14:00:00,95.01,95.13,94.72,94.72,48800.0,82.4772,82.5814,82.2255,82.2255,48800.0
2014-12-01 14:30:00,94.75,94.88,94.7,94.85,29900.0,82.2515,82.3644,82.2081,82.3383,29900.0
2014-12-01 15:00:00,94.82,95.03,94.79,94.98,33100.0,82.3123,82.4946,82.2862,82.4512,33100.0
2014-12-01 15:30:00,94.97,95.01,94.72,94.74,133300.0,82.4425,82.4772,82.2255,82.2428,133300.0
2014-12-02 09:30:00,94.93,95.15,94.4,94.44,56400.0,82.4078,82.5988,81.9477,81.9824,56400.0
2014-12-02 10:00:00,94.42,94.73,94.39,94.42,45000.0,81.965,82.2342,81.939,81.965,45000.0
2014-12-02 10:30:00,94.43,94.72,94.34,94.6,52500.0,81.9737,82.2255,81.8956,82.1213,52500.0
2014-12-02 11:00:00,94.63,94.78,94.52,94.53,15900.0,82.1473,82.2776,82.0519,82.0605,15900.0
2014-12-02 11:30:00,94.49,94.59,94.35,94.39,32400.0,82.0258,82.1126,81.9043,81.939,32400.0
2014-12-02 12:00:00,94.41,94.51,94.25,94.47,21000.0,81.9564,82.0432,81.8175,82.0085,21000.0
2014-12-02 12:30:00,94.45,94.59,94.34,94.53,19800.0,81.9911,82.1126,81.8956,82.0605,19800.0
2014-12-02 13:00:00,94.53,94.68,94.36,94.62,16000.0,82.0605,82.1908,81.913,82.1387,16000.0
2014-12-02 13:30:00,94.6,94.69,94.5,94.5,18700.0,82.1213,82.1994,82.0345,82.0345,18700.0
2014-12-02 14:00:00,94.51,94.55,94.41,94.43,28100.0,82.0432,82.0779,81.9564,81.9737,28100.0
2014-12-02 14:30:00,94.42,94.91,94.39,94.83,60900.0,81.965,82.3904,81.939,82.321,60900.0
2014-12-02 15:00:00,94.82,94.88,94.56,94.59,53500.0,82.3123,82.3644,82.0866,82.1126,53500.0
2014-12-02 15:30:00,94.59,94.68,94.45,94.51,128600.0,82.1126,82.1908,81.9911,82.0432,128600.0
2014-12-03 09:30:00,94.26,94.63,94.07,94.43,63400.0,81.8262,82.1473,81.6612,81.9737,63400.0
2014-12-03 10:00:00,94.44,94.72,94.38,94.41,43200.0,81.9824,82.2255,81.9303,81.9564,43200.0
2014-12-03 10:30:00,94.47,94.49,94.22,94.26,40800.0,82.0085,82.0258,81.7914,81.8262,40800.0
2014-12-03 11:00:00,94.26,94.26,94.03,94.08,29500.0,81.8262,81.8262,81.6265,81.6699,29500.0
2014-12-03 11:30:00,94.08,94.09,93.72,93.78,36400.0,81.6699,81.6786,81.3574,81.4095,36400.0
2014-12-03 12:00:00,93.79,93.8,93.41,93.41,39700.0,81.4182,81.4268,81.0883,81.0883,39700.0
2014-12-03 12:30:00,93.41,93.73,93.33,93.72,69400.0,81.0883,81.3661,81.0188,81.3574,69400.0
2014-12-03 13:00:00,93.71,93.72,93.38,93.38,23100.0,81.3487,81.3574,81.0622,81.0622,23100.0
2014-12-03 13:30:00,93.38,93.45,93.18,93.26,55800.0,81.0622,81.123,80.8886,80.9581,55800.0
2014-12-03 14:00:00,93.27,93.29,93.14,93.25,64100.0,80.9667,80.9841,80.8539,80.9494,64100.0
2014-12-03 14:30:00,93.25,93.27,92.96,93.25,77300.0,80.9494,80.9667,80.6976,80.9494,77300.0
2014-12-03 15:00:00,93.25,93.61,93.24,93.61,69000.0,80.9494,81.2619,80.9407,81.2619,69000.0
2014-12-03 15:30:00,93.61,93.77,93.54,93.73,175400.0,81.2619,81.4008,81.2011,81.3661,175400.0
2014-12-04 09:30:00,94.01,94.33,93.69,93.99,68600.0,81.6091,81.8869,81.3313,81.5918,68600.0
2014-12-04 10:00:00,93.9,94.3,93.9,94.07,42100.0,81.5136,81.8609,81.5136,81.6612,42100.0
2014-12-04 10:30:00,94.04,94.04,93.83,93.91,23000.0,81.6352,81.6352,81.4529,81.5223,23000.0
2014-12-04 11:00:00,93.91,94.1,93.88,93.92,32600.0,81.5223,81.6873,81.4963,81.531,32600.0
2014-12-04 11:30:00,93.94,94.12,93.88,93.92,36300.0,81.5484,81.7046,81.4963,81.531,36300.0
2014-12-04 12:00:00,93.93,94.37,93.92,94.19,28100.0,81.5397,81.9216,81.531,81.7654,28100.0
2014-12-04 12:30:00,94.2,94.53,94.11,94.14,29200.0,81.7741,82.0605,81.6959,81.722,29200.0
2014-12-04 13:00:00,94.14,94.19,94.01,94.13,17000.0,81.722,81.7654,81.6091,81.7133,17000.0
2014-12-04 13:30:00,94.14,94.15,94.01,94.12,16100.0,81.722,81.7307,81.6091,81.7046,16100.0
2014-12-04 14:00:00,94.12,94.22,94.05,94.21,24100.0,81.7046,81.7914,81.6439,81.7827,24100.0
2014-12-04 14:30:00,94.21,94.35,94.15,94.15,38900.0,81.7827,81.9043,81.7307,81.7307,38900.0
2014-12-04 15:00:00,94.16,94.22,93.98,94.01,66600.0,81.7393,81.7914,81.5831,81.6091,66600.0
2014-12-04 15:30:00,93.99,94.21,93.98,94.19,77200.0,81.5918,81.7827,81.5831,81.7654,77200.0
2014-12-05 09:30:00,94.25,94.62,93.88,94.61,47000.0,81.8175,82.1387,81.4963,82.13,47000.0
2014-12-05 10:00:00,94.6,94.88,94.37,94.76,37000.0,82.1213,82.3644,81.9216,82.2602,37000.0
2014-12-05 10:30:00,94.75,95.0,94.7,94.99,37300.0,82.2515,82.4685,82.2081,82.4599,37300.0
2014-12-05 11:00:00,94.99,95.12,94.86,94.98,29200.0,82.4599,82.5727,82.347,82.4512,29200.0
2014-12-05 11:30:00,95.0,95.22,94.96,95.19,26300.0,82.4685,82.6595,82.4338,82.6335,26300.0
2014-12-05 12:00:00,95.19,95.2,94.98,95.06,18900.0,82.6335,82.6422,82.4512,82.5206,18900.0
2014-12-05 12:30:00,95.06,95.18,95.05,95.06,17400.0,82.5206,82.6248,82.5119,82.5206,17400.0
2014-12-05 13:00:00,95.04,95.05,94.85,94.88,35000.0,82.5033,82.5119,82.3383,82.3644,35000.0
2014-12-05 13:30:00,94.89,95.07,94.89,95.07,18000.0,82.373,82.5293,82.373,82.5293,18000.0
2014-12-05 14:00:00,95.08,95.13,94.96,95.02,32000.0,82.538,82.5814,82.4338,82.4859,32000.0
2014-12-05 14:30:00,95.02,95.11,94.98,95.08,42100.0,82.4859,82.564,82.4512,82.538,42100.0
2014-12-05 15:00:00,95.09,95.12,94.99,95.01,60100.0,82.5467,82.5727,82.4599,82.4772,60100.0
2014-12-05 15:30:00,95.02,95.09,94.9,95.05,148200.0,82.4859,82.5467,82.3817,82.5119,148200.0
2014-12-08 09:30:00,94.95,95.23,94.75,94.86,52000.0,82.4251,82.6682,82.2515,82.347,52000.0
2014-12-08 10:00:00,94.89,95.18,94.86,94.99,77300.0,82.373,82.6248,82.347,82.4599,77300.0
2014-12-08 10:30:00,95.01,95.05,94.83,94.85,39600.0,82.4772,82.5119,82.321,82.3383,39600.0
2014-12-08 11:00:00,94.83,94.98,94.74,94.89,37000.0,82.321,82.4512,82.2428,82.373,37000.0
2014-12-08 11:30:00,94.92,95.07,94.79,94.96,31600.0,82.3991,82.5293,82.2862,82.4338,31600.0
2014-12-08 12:00:00,94.95,95.08,94.56,94.65,39800.0,82.4251,82.538,82.0866,82.1647,39800.0
2014-12-08 12:30:00,94.64,94.82,94.64,94.71,27000.0,82.156,82.3123,82.156,82.2168,27000.0
2014-12-08 13:00:00,94.72,94.8,94.53,94.57,25000.0,82.2255,82.2949,82.0605,82.0953,25000.0
2014-12-08 13:30:00,94.57,94.57,94.24,94.36,37200.0,82.0953,82.0953,81.8088,81.913,37200.0
2014-12-08 14:00:00,94.35,94.43,94.28,94.43,49400.0,81.9043,81.9737,81.8435,81.9737,49400.0
2014-12-08 14:30:00,94.45,94.71,94.41,94.64,20100.0,81.9911,82.2168,81.9564,82.156,20100.0
2014-12-08 15:00:00,94.62,94.76,94.48,94.7,37500.0,82.1387,82.2602,82.0171,82.2081,37500.0
2014-12-08 15:30:00,94.69,94.77,94.49,94.7,108800.0,82.1994,82.2689,82.0258,82.2081,108800.0
2014-12-09 09:30:00,93.61,94.13,93.59,94.08,79100.0,81.2619,81.7133,81.2445,81.6699,79100.0
2014-12-09 10:00:00,94.05,94.08,93.25,93.26,59200.0,81.6439,81.6699,80.9494,80.9581,59200.0
2014-12-09 10:30:00,93.22,93.53,93.0,93.49,32700.0,80.9233,81.1924,80.7324,81.1577,32700.0
2014-12-09 11:00:00,93.52,93.59,93.27,93.27,41300.0,81.1838,81.2445,80.9667,80.9667,41300.0
2014-12-09 11:30:00,93.29,93.29,92.77,92.77,70500.0,80.9841,80.9841,80.5327,80.5327,70500.0
2014-12-09 12:00:00,92.76,93.43,92.51,93.43,84500.0,80.524,81.1056,80.307,81.1056,84500.0
2014-12-09 12:30:00,93.39,93.47,93.24,93.45,42500.0,81.0709,81.1404,80.9407,81.123,42500.0
2014-12-09 13:00:00,93.44,93.45,93.27,93.29,32800.0,81.1143,81.123,80.9667,80.9841,32800.0
2014-12-09 13:30:00,93.32,93.51,93.22,93.29,29300.0,81.0101,81.1751,80.9233,80.9841,29300.0
2014-12-09 14:00:00,93.3,93.41,93.19,93.38,41900.0,80.9928,81.0883,80.8973,81.0622,41900.0
2014-12-09 14:30:00,93.4,93.42,93.02,93.27,59500.0,81.0796,81.097,80.7497,80.9667,59500.0
2014-12-09 15:00:00,93.29,93.37,93.22,93.27,63500.0,80.9841,81.0536,80.9233,80.9667,63500.0
2014-12-09 15:30:00,93.27,93.49,93.22,93.45,137900.0,80.9667,81.1577,80.9233,81.123,137900.0
2014-12-10 09:30:00,93.51,93.77,93.04,93.16,74500.0,81.1751,81.4008,80.7671,80.8713,74500.0
2014-12-10 10:00:00,93.04,93.26,93.0,93.14,58800.0,80.7671,80.9581,80.7324,80.8539,58800.0
2014-12-10 10:30:00,93.13,93.18,92.94,93.14,49300.0,80.8452,80.8886,80.6803,80.8539,49300.0
2014-12-10 11:00:00,93.16,93.46,93.1,93.17,37500.0,80.8713,81.1317,80.8192,80.8799,37500.0
2014-12-10 11:30:00,93.19,93.35,92.88,93.31,25600.0,80.8973,81.0362,80.6282,81.0015,25600.0
2014-12-10 12:00:00,93.31,93.34,93.0,93.13,20500.0,81.0015,81.0275,80.7324,80.8452,20500.0
2014-12-10 12:30:00,93.11,93.19,92.96,93.19,50300.0,80.8278,80.8973,80.6976,80.8973,50300.0
2014-12-10 13:00:00,93.17,93.28,93.11,93.18,38400.0,80.8799,80.9754,80.8278,80.8886,38400.0
2014-12-10 13:30:00,93.19,93.22,92.68,92.75,34600.0,80.8973,80.9233,80.4546,80.5153,34600.0
2014-12-10 14:00:00,92.74,92.88,92.64,92.65,45600.0,80.5067,80.6282,80.4198,80.4285,45600.0
2014-12-10 14:30:00,92.64,92.69,92.5,92.58,86200.0,80.4198,80.4633,80.2983,80.3678,86200.0
2014-12-10 15:00:00,92.57,93.11,92.51,92.99,47200.0,80.3591,80.8278,80.307,80.7237,47200.0
2014-12-10 15:30:00,93.0,93.17,92.31,92.46,168700.0,80.7324,80.8799,80.1334,80.2636,168700.0
2014-12-11 09:30:00,92.57,92.88,92.32,92.74,91000.0,80.3591,80.6282,80.1421,80.5067,91000.0
2014-12-11 10:00:00,92.77,93.28,92.71,93.17,53600.0,80.5327,80.9754,80.4806,80.8799,53600.0
2014-12-11 10:30:00,93.2,93.35,93.14,93.3,28900.0,80.906,81.0362,80.8539,80.9928,28900.0
2014-12-11 11:00:00,93.31,93.62,93.31,93.56,21800.0,81.0015,81.2706,81.0015,81.2185,21800.0
2014-12-11 11:30:00,93.54,93.55,93.34,93.49,29900.0,81.2011,81.2098,81.0275,81.1577,29900.0
2014-12-11 12:00:00,93.47,93.55,93.34,93.36,31000.0,81.1404,81.2098,81.0275,81.0449,31000.0
2014-12-11 12:30:00,93.38,93.58,93.37,93.56,21600.0,81.0622,81.2359,81.0536,81.2185,21600.0
2014-12-11 13:00:00,93.57,93.58,93.12,93.15,19400.0,81.2272,81.2359,80.8365,80.8626,19400.0
2014-12-11 13:30:00,93.17,93.5,93.16,93.2,21700.0,80.8799,81.1664,80.8713,80.906,21700.0
2014-12-11 14:00:00,93.18,93.21,92.94,92.94,22200.0,80.8886,80.9147,80.6803,80.6803,22200.0
2014-12-11 14:30:00,92.94,92.98,92.61,92.66,29000.0,80.6803,80.715,80.3938,80.4372,29000.0
2014-12-11 15:00:00,92.67,93.18,92.67,92.95,40900.0,80.4459,80.8886,80.4459,80.689,40900.0
2014-12-11 15:30:00,92.97,93.03,92.18,92.48,141800.0,80.7063,80.7584,80.0205,80.281,141800.0
2014-12-12 09:30:00,91.66,92.54,91.66,92.49,71600.0,79.5691,80.333,79.5691,80.2896,71600.0
2014-12-12 10:00:00,92.5,92.65,91.63,91.79,48600.0,80.2983,80.4285,79.5431,79.682,48600.0
2014-12-12 10:30:00,91.79,91.92,91.27,91.27,52200.0,79.682,79.7948,79.2306,79.2306,52200.0
2014-12-12 11:00:00,91.3,91.36,91.04,91.15,64200.0,79.2566,79.3087,79.0309,79.1264,64200.0
2014-12-12 11:30:00,91.15,91.61,91.1,91.5,48200.0,79.1264,79.5257,79.083,79.4302,48200.0
2014-12-12 12:00:00,91.51,91.69,91.44,91.66,53700.0,79.4389,79.5952,79.3781,79.5691,53700.0
2014-12-12 12:30:00,91.65,91.7,91.48,91.62,29300.0,79.5604,79.6038,79.4129,79.5344,29300.0
2014-12-12 13:00:00,91.62,92.14,91.59,92.08,44800.0,79.5344,79.9858,79.5084,79.9337,44800.0
2014-12-12 13:30:00,92.06,92.06,91.58,91.63,32600.0,79.9164,79.9164,79.4997,79.5431,32600.0
2014-12-12 14:00:00,91.65,91.77,91.48,91.49,28400.0,79.5604,79.6646,79.4129,79.4215,28400.0
2014-12-12 14:30:00,91.49,91.58,91.35,91.57,22500.0,79.4215,79.4997,79.3,79.491,22500.0
2014-12-12 15:00:00,91.57,91.59,91.3,91.38,36000.0,79.491,79.5084,79.2566,79.3261,36000.0
2014-12-12 15:30:00,91.34,91.34,90.75,90.82,113600.0,79.2913,79.2913,78.7792,78.8399,113600.0
2014-12-15 09:30:00,91.35,92.51,91.24,91.27,70200.0,79.3,80.307,79.2045,79.2306,70200.0
2014-12-15 10:00:00,91.31,91.31,90.72,90.73,65600.0,79.2653,79.2653,78.7531,78.7618,65600.0
2014-12-15 10:30:00,90.74,90.95,90.34,90.72,31300.0,78.7705,78.9528,78.4232,78.7531,31300.0
2014-12-15 11:00:00,90.69,90.7,90.03,90.06,48500.0,78.7271,78.7358,78.1541,78.1802,48500.0
2014-12-15 11:30:00,90.07,90.21,89.6,89.78,89800.0,78.1889,78.3104,77.7809,77.9371,89800.0
2014-12-15 12:00:00,89.83,90.61,89.81,90.56,53800.0,77.9805,78.6576,77.9632,78.6142,53800.0
2014-12-15 12:30:00,90.57,91.11,90.42,90.91,62500.0,78.6229,79.0917,78.4927,78.9181,62500.0
2014-12-15 13:00:00,90.9,90.95,90.35,90.35,53200.0,78.9094,78.9528,78.4319,78.4319,53200.0
2014-12-15 13:30:00,90.31,90.63,90.23,90.51,34500.0,78.3972,78.675,78.3278,78.5708,34500.0
2014-12-15 14:00:00,90.51,90.81,90.28,90.75,27900.0,78.5708,78.8312,78.3712,78.7792,27900.0
2014-12-15 14:30:00,90.78,90.94,90.4,90.65,38100.0,78.8052,78.9441,78.4753,78.6923,38100.0
2014-12-15 15:00:00,90.64,90.78,90.48,90.48,63900.0,78.6837,78.8052,78.5448,78.5448,63900.0
2014-12-15 15:30:00,90.48,90.79,90.37,90.38,205100.0,78.5448,78.8139,78.4493,78.458,205100.0
2014-12-16 09:30:00,89.62,90.28,89.62,89.8,188000.0,77.7982,78.3712,77.7982,77.9545,188000.0
2014-12-16 10:00:00,89.85,90.3,89.48,90.27,60800.0,77.9979,78.3885,77.6767,78.3625,60800.0
2014-12-16 10:30:00,90.34,90.4,89.96,90.39,34200.0,78.4232,78.4753,78.0934,78.4666,34200.0
2014-12-16 11:00:00,90.46,91.66,90.36,91.54,57300.0,78.5274,79.5691,78.4406,79.4649,57300.0
2014-12-16 11:30:00,91.57,91.75,90.76,90.86,55400.0,79.491,79.6472,78.7878,78.8746,55400.0
2014-12-16 12:00:00,90.9,90.96,90.6,90.72,30700.0,78.9094,78.9615,78.6489,78.7531,30700.0
2014-12-16 12:30:00,90.76,90.9,90.49,90.49,31900.0,78.7878,78.9094,78.5535,78.5535,31900.0
2014-12-16 13:00:00,90.48,90.71,90.09,90.24,37700.0,78.5448,78.7444,78.2062,78.3364,37700.0
2014-12-16 13:30:00,90.21,90.55,90.03,90.35,30400.0,78.3104,78.6055,78.1541,78.4319,30400.0
2014-12-16 14:00:00,90.41,90.56,90.2,90.35,24000.0,78.484,78.6142,78.3017,78.4319,24000.0
2014-12-16 14:30:00,90.34,90.48,90.19,90.22,28300.0,78.4232,78.5448,78.293,78.3191,28300.0
2014-12-16 15:00:00,90.26,90.42,90.05,90.14,44000.0,78.3538,78.4927,78.1715,78.2496,44000.0
2014-12-16 15:30:00,90.13,90.34,89.7,89.71,152900.0,78.2409,78.4232,77.8677,77.8763,152900.0
2014-12-17 09:30:00,89.78,90.63,89.34,90.49,56900.0,77.9371,78.675,77.5552,78.5535,56900.0
2014-12-17 10:00:00,90.42,90.47,89.73,89.93,86100.0,78.4927,78.5361,77.8937,78.0673,86100.0
2014-12-17 10:30:00,89.94,90.3,89.88,90.2,67600.0,78.076,78.3885,78.0239,78.3017,67600.0
2014-12-17 11:00:00,90.25,90.9,90.25,90.86,34900.0,78.3451,78.9094,78.3451,78.8746,34900.0
2014-12-17 11:30:00,90.89,91.59,90.78,91.51,49900.0,78.9007,79.5084,78.8052,79.4389,49900.0
2014-12-17 12:00:00,91.54,91.78,91.23,91.23,75700.0,79.4649,79.6733,79.1958,79.1958,75700.0
2014-12-17 12:30:00,91.24,91.3,90.78,90.85,88900.0,79.2045,79.2566,78.8052,78.866,88900.0
2014-12-17 13:00:00,90.88,91.0,90.67,90.99,46200.0,78.892,78.9962,78.7097,78.9875,46200.0
2014-12-17 13:30:00,90.99,92.5,90.94,92.5,98200.0,78.9875,80.2983,78.9441,80.2983,98200.0
2014-12-17 14:00:00,92.44,93.54,92.34,92.34,219000.0,80.2462,81.2011,80.1594,80.1594,219000.0
2014-12-17 14:30:00,92.37,92.58,91.7,91.76,92500.0,80.1855,80.3678,79.6038,79.6559,92500.0
2014-12-17 15:00:00,91.75,92.75,91.42,92.7,100700.0,79.6472,80.5153,79.3608,80.4719,100700.0
2014-12-17 15:30:00,92.68,93.43,92.53,93.15,254500.0,80.4546,81.1056,80.3244,80.8626,254500.0
2014-12-18 09:30:00,94.28,94.52,93.9,94.38,120200.0,81.8435,82.0519,81.5136,81.9303,120200.0
2014-12-18 10:00:00,94.48,94.76,94.15,94.49,77300.0,82.0171,82.2602,81.7307,82.0258,77300.0
2014-12-18 10:30:00,94.53,94.55,94.08,94.17,31000.0,82.0605,82.0779,81.6699,81.748,31000.0
2014-12-18 11:00:00,94.13,94.44,93.89,94.31,52100.0,81.7133,81.9824,81.505,81.8696,52100.0
2014-12-18 11:30:00,94.28,94.64,94.18,94.58,55600.0,81.8435,82.156,81.7567,82.1039,55600.0
2014-12-18 12:00:00,94.59,94.68,94.34,94.43,31500.0,82.1126,82.1908,81.8956,81.9737,31500.0
2014-12-18 12:30:00,94.44,94.65,94.39,94.61,39600.0,81.9824,82.1647,81.939,82.13,39600.0
2014-12-18 13:00:00,94.58,94.82,94.51,94.75,49700.0,82.1039,82.3123,82.0432,82.2515,49700.0
2014-12-18 13:30:00,94.75,94.8,94.62,94.71,35900.0,82.2515,82.2949,82.1387,82.2168,35900.0
2014-12-18 14:00:00,94.7,94.81,94.55,94.55,50200.0,82.2081,82.3036,82.0779,82.0779,50200.0
2014-12-18 14:30:00,94.56,94.81,94.47,94.78,63300.0,82.0866,82.3036,82.0085,82.2776,63300.0
2014-12-18 15:00:00,94.78,95.09,94.76,94.95,157900.0,82.2776,82.5467,82.2602,82.4251,157900.0
2014-12-18 15:30:00,94.95,95.41,94.93,95.36,186200.0,82.4251,82.8245,82.4078,82.7811,186200.0
2014-12-19 09:30:00,95.62,95.81,95.15,95.55,320000.0,83.0068,83.1717,82.5988,82.946,320000.0
2014-12-19 10:00:00,95.49,95.59,95.35,95.57,58400.0,82.8939,82.9807,82.7724,82.9634,58400.0
2014-12-19 10:30:00,95.54,95.54,94.91,95.24,90400.0,82.9373,82.9373,82.3904,82.6769,90400.0
2014-12-19 11:00:00,95.21,95.37,95.05,95.09,77800.0,82.6508,82.7897,82.5119,82.5467,77800.0
2014-12-19 11:30:00,95.09,95.23,95.0,95.02,63700.0,82.5467,82.6682,82.4685,82.4859,63700.0
2014-12-19 12:00:00,94.99,94.99,94.64,94.75,60500.0,82.4599,82.4599,82.156,82.2515,60500.0
2014-12-19 12:30:00,94.73,94.96,94.59,94.94,36700.0,82.2342,82.4338,82.1126,82.4165,36700.0
2014-12-19 13:00:00,94.94,95.03,94.88,95.01,46300.0,82.4165,82.4946,82.3644,82.4772,46300.0
2014-12-19 13:30:00,95.01,95.06,94.94,94.95,50300.0,82.4772,82.5206,82.4165,82.4251,50300.0
2014-12-19 14:00:00,94.94,95.05,94.8,94.91,44600.0,82.4165,82.5119,82.2949,82.3904,44600.0
2014-12-19 14:30:00,94.9,95.42,94.9,95.41,51600.0,82.3817,82.8331,82.3817,82.8245,51600.0
2014-12-19 15:00:00,95.41,95.45,95.18,95.34,115500.0,82.8245,82.8592,82.6248,82.7637,115500.0
2014-12-19 15:30:00,95.35,95.41,94.79,94.8,239800.0,82.7724,82.8245,82.2862,82.2949,239800.0
2014-12-22 09:30:00,95.42,96.28,95.42,96.06,70400.0,82.8331,83.5797,82.8331,83.3887,70400.0
2014-12-22 10:00:00,96.09,96.54,95.83,96.42,77600.0,83.4148,83.8054,83.1891,83.7012,77600.0
2014-12-22 10:30:00,96.43,96.68,96.28,96.42,59700.0,83.7099,83.9269,83.5797,83.7012,59700.0
2014-12-22 11:00:00,96.42,96.43,95.95,96.25,71700.0,83.7012,83.7099,83.2932,83.5537,71700.0
2014-12-22 11:30:00,96.26,96.37,96.01,96.06,35100.0,83.5623,83.6578,83.3453,83.3887,35100.0
2014-12-22 12:00:00,96.05,96.35,95.92,96.29,35900.0,83.38,83.6405,83.2672,83.5884,35900.0
2014-12-22 12:30:00,96.31,96.81,96.3,96.79,36000.0,83.6057,84.0398,83.5971,84.0224,36000.0
2014-12-22 13:00:00,96.75,96.78,96.51,96.53,27800.0,83.9877,84.0137,83.7794,83.7967,27800.0
2014-12-22 13:30:00,96.54,96.69,96.44,96.56,37100.0,83.8054,83.9356,83.7186,83.8228,37100.0
2014-12-22 14:00:00,96.55,96.6,96.49,96.52,29500.0,83.8141,83.8575,83.762,83.788,29500.0
2014-12-22 14:30:00,96.52,96.63,96.48,96.5,26700.0,83.788,83.8835,83.7533,83.7707,26700.0
2014-12-22 15:00:00,96.51,96.65,96.51,96.59,135500.0,83.7794,83.9009,83.7794,83.8488,135500.0
2014-12-22 15:30:00,96.59,96.9,96.58,96.89,184400.0,83.8488,84.1179,83.8401,84.1092,184400.0
2014-12-23 09:30:00,97.5,97.5,97.04,97.08,73500.0,84.6388,84.6388,84.2394,84.2742,73500.0
2014-12-23 10:00:00,97.08,97.78,96.82,97.75,137700.0,84.2742,84.8818,84.0485,84.8558,137700.0
2014-12-23 10:30:00,97.74,98.18,97.56,97.58,221300.0,84.8471,85.2291,84.6908,84.7082,221300.0
2014-12-23 11:00:00,97.55,97.59,97.33,97.49,94800.0,84.6822,84.7169,84.4912,84.6301,94800.0
2014-12-23 11:30:00,97.5,98.09,97.45,98.0,153800.0,84.6388,85.1509,84.5954,85.0728,153800.0
2014-12-23 12:00:00,98.0,98.4,97.95,98.36,125800.0,85.0728,85.42,85.0294,85.3853,125800.0
2014-12-23 12:30:00,98.37,98.71,98.26,98.68,64300.0,85.394,85.6892,85.2985,85.6631,64300.0
2014-12-23 13:00:00,98.69,99.04,98.66,99.01,80400.0,85.6718,85.9756,85.6457,85.9496,80400.0
2014-12-23 13:30:00,99.01,99.26,98.98,99.04,112300.0,85.9496,86.1666,85.9235,85.9756,112300.0
2014-12-23 14:00:00,99.02,99.05,98.78,98.81,65100.0,85.9583,85.9843,85.7499,85.776,65100.0
2014-12-23 14:30:00,98.82,98.96,98.81,98.85,91200.0,85.7846,85.9062,85.776,85.8107,91200.0
2014-12-23 15:00:00,98.86,98.99,98.85,98.99,92200.0,85.8194,85.9322,85.8107,85.9322,92200.0
2014-12-23 15:30:00,98.99,99.25,98.96,99.14,229900.0,85.9322,86.1579,85.9062,86.0624,229900.0
2014-12-24 09:30:00,99.37,100.05,99.37,99.68,104700.0,86.2621,86.8524,86.2621,86.5312,104700.0
2014-12-24 10:00:00,99.63,99.85,99.56,99.72,61800.0,86.4878,86.6788,86.427,86.5659,61800.0
2014-12-24 10:30:00,99.72,100.68,99.67,100.23,79200.0,86.5659,87.3993,86.5225,87.0086,79200.0
2014-12-24 11:00:00,100.22,100.77,100.1,100.58,140900.0,87.0,87.4774,86.8958,87.3125,140900.0
2014-12-24 11:30:00,100.57,100.64,100.36,100.48,77300.0,87.3038,87.3646,87.1215,87.2257,77300.0
2014-12-24 12:00:00,100.45,100.77,100.44,100.61,61000.0,87.1996,87.4774,87.1909,87.3385,61000.0
2014-12-24 12:30:00,100.62,100.65,100.1,100.15,96100.0,87.3472,87.3732,86.8958,86.9392,96100.0
2014-12-26 09:30:00,100.06,100.18,99.77,99.93,25400.0,86.8611,86.9652,86.6093,86.7482,25400.0
2014-12-26 10:00:00,99.91,100.05,99.34,99.37,36600.0,86.7309,86.8524,86.236,86.2621,36600.0
2014-12-26 10:30:00,99.42,100.0,99.31,99.97,47500.0,86.3055,86.809,86.21,86.7829,47500.0
2014-12-26 11:00:00,99.99,100.17,99.97,100.15,20000.0,86.8003,86.9566,86.7829,86.9392,20000.0
2014-12-26 11:30:00,100.15,100.38,100.13,100.27,32400.0,86.9392,87.1389,86.9218,87.0434,32400.0
2014-12-26 12:00:00,100.26,100.27,99.79,99.82,20600.0,87.0347,87.0434,86.6267,86.6527,20600.0
2014-12-26 12:30:00,99.84,99.97,99.74,99.91,16800.0,86.6701,86.7829,86.5833,86.7309,16800.0
2014-12-26 13:00:00,99.92,99.99,99.88,99.91,14000.0,86.7395,86.8003,86.7048,86.7309,14000.0
2014-12-26 13:30:00,99.93,100.5,99.88,100.49,22400.0,86.7482,87.243,86.7048,87.2344,22400.0
2014-12-26 14:00:00,100.5,100.64,100.36,100.39,34100.0,87.243,87.3646,87.1215,87.1475,34100.0
2014-12-26 14:30:00,100.4,100.4,100.06,100.21,63400.0,87.1562,87.1562,86.8611,86.9913,63400.0
2014-12-26 15:00:00,100.22,100.45,100.16,100.23,110700.0,87.0,87.1996,86.9479,87.0086,110700.0
2014-12-26 15:30:00,100.24,100.27,99.91,99.95,75200.0,87.0173,87.0434,86.7309,86.7656,75200.0
2014-12-29 09:30:00,99.62,99.83,98.78,98.95,52500.0,86.4791,86.6614,85.7499,85.8975,52500.0
2014-12-29 10:00:00,98.99,99.46,98.93,98.94,110500.0,85.9322,86.3402,85.8801,85.8888,110500.0
2014-12-29 10:30:00,98.94,99.21,98.92,99.12,50900.0,85.8888,86.1232,85.8715,86.0451,50900.0
2014-12-29 11:00:00,99.12,99.48,98.91,99.48,44500.0,86.0451,86.3576,85.8628,86.3576,44500.0
2014-12-29 11:30:00,99.47,99.67,99.33,99.56,27000.0,86.3489,86.5225,86.2274,86.427,27000.0
2014-12-29 12:00:00,99.5,99.73,99.46,99.55,34400.0,86.3749,86.5746,86.3402,86.4183,34400.0
2014-12-29 12:30:00,99.55,99.61,99.18,99.18,22400.0,86.4183,86.4704,86.0972,86.0972,22400.0
2014-12-29 13:00:00,99.2,99.31,98.8,98.9,42100.0,86.1145,86.21,85.7673,85.8541,42100.0
2014-12-29 13:30:00,98.91,99.16,98.91,99.13,50700.0,85.8628,86.0798,85.8628,86.0538,50700.0
2014-12-29 14:00:00,99.12,99.12,98.98,99.0,34600.0,86.0451,86.0451,85.9235,85.9409,34600.0
2014-12-29 14:30:00,99.01,99.17,98.88,99.12,46900.0,85.9496,86.0885,85.8367,86.0451,46900.0
2014-12-29 15:00:00,99.11,99.19,99.05,99.19,39300.0,86.0364,86.1058,85.9843,86.1058,39300.0
2014-12-29 15:30:00,99.19,99.35,99.16,99.23,137700.0,86.1058,86.2447,86.0798,86.1406,137700.0
2014-12-30 09:30:00,99.08,99.23,98.38,98.96,62200.0,86.0103,86.1406,85.4027,85.9062,62200.0
2014-12-30 10:00:00,98.99,99.1,98.73,99.08,40800.0,85.9322,86.0277,85.7065,86.0103,40800.0
2014-12-30 10:30:00,99.04,99.42,99.01,99.19,49900.0,85.9756,86.3055,85.9496,86.1058,49900.0
2014-12-30 11:00:00,99.18,99.43,99.18,99.3,33500.0,86.0972,86.3142,86.0972,86.2013,33500.0
2014-12-30 11:30:00,99.29,99.38,99.17,99.24,33300.0,86.1926,86.2708,86.0885,86.1492,33300.0
2014-12-30 12:00:00,99.26,99.29,99.05,99.14,20500.0,86.1666,86.1926,85.9843,86.0624,20500.0
2014-12-30 12:30:00,99.18,99.18,98.96,98.97,28100.0,86.0972,86.0972,85.9062,85.9149,28100.0
2014-12-30 13:00:00,98.98,99.25,98.89,99.23,39300.0,85.9235,86.1579,85.8454,86.1406,39300.0
2014-12-30 13:30:00,99.25,99.26,98.64,98.72,40100.0,86.1579,86.1666,85.6284,85.6978,40100.0
2014-12-30 14:00:00,98.7,98.95,98.69,98.89,97300.0,85.6805,85.8975,85.6718,85.8454,97300.0
2014-12-30 14:30:00,98.9,99.11,98.86,99.03,52100.0,85.8541,86.0364,85.8194,85.9669,52100.0
2014-12-30 15:00:00,99.01,99.18,98.97,99.04,56600.0,85.9496,86.0972,85.9149,85.9756,56600.0
2014-12-30 15:30:00,99.03,99.06,98.77,98.89,149900.0,85.9669,85.993,85.7412,85.8454,149900.0
2014-12-31 09:30:00,99.19,99.25,98.41,98.41,49800.0,86.1058,86.1579,85.4287,85.4287,49800.0
2014-12-31 10:00:00,98.41,98.58,98.14,98.48,77900.0,85.4287,85.5763,85.1943,85.4895,77900.0
2014-12-31 10:30:00,98.48,98.89,98.39,98.87,78500.0,85.4895,85.8454,85.4114,85.828,78500.0
2014-12-31 11:00:00,98.88,99.08,98.75,98.76,39200.0,85.8367,86.0103,85.7239,85.7326,39200.0
2014-12-31 11:30:00,98.76,98.94,98.74,98.91,26800.0,85.7326,85.8888,85.7152,85.8628,26800.0
2014-12-31 12:00:00,98.91,98.93,98.57,98.63,29400.0,85.8628,85.8801,85.5676,85.6197,29400.0
2014-12-31 12:30:00,98.63,98.8,98.57,98.63,28900.0,85.6197,85.7673,85.5676,85.6197,28900.0
2014-12-31 13:00:00,98.65,98.91,98.61,98.84,27500.0,85.6371,85.8628,85.6023,85.802,27500.0
2014-12-31 13:30:00,98.84,98.95,98.69,98.86,31700.0,85.802,85.8975,85.6718,85.8194,31700.0
2014-12-31 14:00:00,98.82,98.89,98.47,98.51,43000.0,85.7846,85.8454,85.4808,85.5155,43000.0
2014-12-31 14:30:00,98.53,98.53,98.18,98.34,48800.0,85.5329,85.5329,85.2291,85.368,48800.0
2014-12-31 15:00:00,98.37,98.68,98.27,98.61,59200.0,85.394,85.6631,85.3072,85.6023,59200.0
2014-12-31 15:30:00,98.63,98.64,98.1,98.12,206200.0,85.6197,85.6284,85.1596,85.177,206200.0
2015-01-02 09:30:00,98.71,98.86,97.76,97.77,106500.0,85.6892,85.8194,84.8645,84.8731,106500.0
2015-01-02 10:00:00,97.81,97.88,97.21,97.33,81200.0,84.9079,84.9686,84.387,84.4912,81200.0
2015-01-02 10:30:00,97.33,97.33,96.85,97.08,80200.0,84.4912,84.4912,84.0745,84.2742,80200.0
2015-01-02 11:00:00,97.08,97.14,96.6,96.7,115300.0,84.2742,84.3263,83.8575,83.9443,115300.0
2015-01-02 11:30:00,96.71,96.88,96.67,96.71,272700.0,83.953,84.1005,83.9182,83.953,272700.0
2015-01-02 12:00:00,96.7,97.48,96.62,97.48,98800.0,83.9443,84.6214,83.8748,84.6214,98800.0
2015-01-02 12:30:00,97.49,97.52,96.9,96.9,89700.0,84.6301,84.6561,84.1179,84.1179,89700.0
2015-01-02 13:00:00,96.97,97.03,96.69,96.7,75900.0,84.1787,84.2308,83.9356,83.9443,75900.0
2015-01-02 13:30:00,96.76,97.1,96.53,97.08,139200.0,83.9964,84.2915,83.7967,84.2742,139200.0
2015-01-02 14:00:00,97.06,97.59,96.8,97.5,144500.0,84.2568,84.7169,84.0311,84.6388,144500.0
2015-01-02 14:30:00,97.5,97.54,97.35,97.48,76900.0,84.6388,84.6735,84.5086,84.6214,76900.0
2015-01-02 15:00:00,97.48,97.48,97.28,97.45,86600.0,84.6214,84.6214,84.4478,84.5954,86600.0
2015-01-02 15:30:00,97.46,97.7,97.38,97.52,270500.0,84.604,84.8124,84.5346,84.6561,270500.0
2015-01-05 09:30:00,97.38,98.78,96.59,98.31,284100.0,84.5346,85.7499,83.8488,85.3419,284100.0
2015-01-05 10:00:00,98.29,98.7,98.24,98.62,76400.0,85.3246,85.6805,85.2812,85.611,76400.0
2015-01-05 10:30:00,98.61,98.91,98.46,98.91,130400.0,85.6023,85.8628,85.4721,85.8628,130400.0
2015-01-05 11:00:00,98.89,99.38,98.85,99.34,133300.0,85.8454,86.2708,85.8107,86.236,133300.0
2015-01-05 11:30:00,99.32,99.72,99.09,99.45,123900.0,86.2187,86.5659,86.019,86.3315,123900.0
2015-01-05 12:00:00,99.44,99.72,99.34,99.61,104700.0,86.3229,86.5659,86.236,86.4704,104700.0
2015-01-05 12:30:00,99.62,99.62,99.19,99.34,70500.0,86.4791,86.4791,86.1058,86.236,70500.0
2015-01-05 13:00:00,99.31,99.4,98.92,99.17,52000.0,86.21,86.2881,85.8715,86.0885,52000.0
2015-01-05 13:30:00,99.19,100.0,99.18,99.94,103800.0,86.1058,86.809,86.0972,86.7569,103800.0
2015-01-05 14:00:00,99.91,100.07,99.71,99.94,149100.0,86.7309,86.8698,86.5572,86.7569,149100.0
2015-01-05 14:30:00,99.93,100.14,99.71,99.95,159400.0,86.7482,86.9305,86.5572,86.7656,159400.0
2015-01-05 15:00:00,99.95,100.25,99.77,100.08,198600.0,86.7656,87.026,86.6093,86.8784,198600.0
2015-01-05 15:30:00,100.09,100.25,99.69,99.76,492600.0,86.8871,87.026,86.5399,86.6006,492600.0
2015-01-06 09:30:00,102.21,105.35,100.82,100.83,620800.0,88.7275,91.4533,87.5208,87.5295,620800.0
2015-01-06 10:00:00,100.82,101.67,100.4,100.98,341800.0,87.5208,88.2587,87.1562,87.6597,341800.0
2015-01-06 10:30:00,101.0,101.31,100.89,100.95,145700.0,87.6771,87.9462,87.5816,87.6337,145700.0
2015-01-06 11:00:00,100.94,100.95,99.9,100.03,178200.0,87.625,87.6337,86.7222,86.835,178200.0
2015-01-06 11:30:00,100.03,100.13,99.38,99.57,129800.0,86.835,86.9218,86.2708,86.4357,129800.0
2015-01-06 12:00:00,99.59,99.84,99.22,99.81,121800.0,86.4531,86.6701,86.1319,86.6441,121800.0
2015-01-06 12:30:00,99.79,100.1,99.74,99.97,91400.0,86.6267,86.8958,86.5833,86.7829,91400.0
2015-01-06 13:00:00,99.96,99.96,99.27,99.28,119500.0,86.7743,86.7743,86.1753,86.184,119500.0
2015-01-06 13:30:00,99.29,100.03,99.23,100.03,94800.0,86.1926,86.835,86.1406,86.835,94800.0
2015-01-06 14:00:00,100.04,100.15,99.77,100.02,167900.0,86.8437,86.9392,86.6093,86.8264,167900.0
2015-01-06 14:30:00,100.06,100.8,99.96,100.72,172200.0,86.8611,87.5035,86.7743,87.434,172200.0
2015-01-06 15:00:00,100.74,101.43,100.58,101.43,178800.0,87.4514,88.0504,87.3125,88.0504,178800.0
2015-01-06 15:30:00,101.43,101.45,100.43,100.47,342500.0,88.0504,88.0677,87.1823,87.217,342500.0
2015-01-07 09:30:00,101.06,101.96,101.0,101.35,102700.0,87.7292,88.5104,87.6771,87.9809,102700.0
2015-01-07 10:00:00,101.35,101.84,101.11,101.39,119200.0,87.9809,88.4063,87.7726,88.0156,119200.0
2015-01-07 10:30:00,101.38,101.63,100.86,101.41,80700.0,88.007,88.224,87.5555,88.033,80700.0
2015-01-07 11:00:00,101.46,101.56,101.02,101.07,75100.0,88.0764,88.1632,87.6944,87.7378,75100.0
2015-01-07 11:30:00,101.02,102.0,101.02,101.97,100400.0,87.6944,88.5452,87.6944,88.5191,100400.0
2015-01-07 12:00:00,101.96,102.17,101.75,102.09,77000.0,88.5104,88.6927,88.3281,88.6233,77000.0
2015-01-07 12:30:00,102.11,102.25,101.79,102.08,65000.0,88.6407,88.7622,88.3629,88.6146,65000.0
2015-01-07 13:00:00,102.09,102.95,102.09,102.44,180300.0,88.6233,89.3699,88.6233,88.9271,180300.0
2015-01-07 13:30:00,102.44,103.43,102.4,103.4,148200.0,88.9271,89.7865,88.8924,89.7605,148200.0
2015-01-07 14:00:00,103.4,103.78,102.98,103.44,241300.0,89.7605,90.0904,89.3959,89.7952,241300.0
2015-01-07 14:30:00,103.45,103.78,102.78,102.84,152300.0,89.8039,90.0904,89.2223,89.2744,152300.0
2015-01-07 15:00:00,102.9,103.5,102.82,102.9,191700.0,89.3264,89.8473,89.257,89.3264,191700.0
2015-01-07 15:30:00,102.91,103.22,102.72,103.13,352900.0,89.3351,89.6042,89.1702,89.5261,352900.0
2015-01-08 09:30:00,108.34,109.24,106.78,108.11,737800.0,94.0489,94.8301,92.6946,93.8492,737800.0
2015-01-08 10:00:00,108.15,108.24,107.79,108.17,310900.0,93.8839,93.962,93.5714,93.9013,310900.0
2015-01-08 10:30:00,108.17,108.53,107.79,107.95,305300.0,93.9013,94.2138,93.5714,93.7103,305300.0
2015-01-08 11:00:00,107.97,108.87,107.96,108.05,243500.0,93.7277,94.5089,93.719,93.7971,243500.0
2015-01-08 11:30:00,108.03,108.42,107.2,107.32,190900.0,93.7798,94.1183,93.0592,93.1634,190900.0
2015-01-08 12:00:00,107.32,107.4,106.91,107.09,132500.0,93.1634,93.2329,92.8075,92.9637,132500.0
2015-01-08 12:30:00,107.11,107.5,106.98,107.24,72800.0,92.9811,93.3197,92.8683,93.094,72800.0
2015-01-08 13:00:00,107.22,107.3,106.95,107.04,78300.0,93.0766,93.146,92.8422,92.9203,78300.0
2015-01-08 13:30:00,107.02,107.46,106.59,107.06,93400.0,92.903,93.2849,92.5297,92.9377,93400.0
2015-01-08 14:00:00,107.05,108.2,107.04,107.99,168500.0,92.929,93.9273,92.9203,93.745,168500.0
2015-01-08 14:30:00,108.07,108.49,107.85,107.88,183300.0,93.8145,94.1791,93.6235,93.6495,183300.0
2015-01-08 15:00:00,107.88,108.24,107.88,108.06,304300.0,93.6495,93.962,93.6495,93.8058,304300.0
2015-01-08 15:30:00,108.09,108.14,107.38,107.65,370100.0,93.8318,93.8752,93.2155,93.4499,370100.0
2015-01-09 09:30:00,106.93,107.6,106.45,107.45,172800.0,92.8249,93.4065,92.4082,93.2763,172800.0
2015-01-09 10:00:00,107.52,107.57,107.09,107.44,182800.0,93.337,93.3804,92.9637,93.2676,182800.0
2015-01-09 10:30:00,107.42,107.43,106.72,107.2,168200.0,93.2502,93.2589,92.6426,93.0592,168200.0
2015-01-09 11:00:00,107.17,107.17,106.64,106.7,60700.0,93.0332,93.0332,92.5731,92.6252,60700.0
2015-01-09 11:30:00,106.7,107.35,106.57,107.18,69800.0,92.6252,93.1894,92.5123,93.0419,69800.0
2015-01-09 12:00:00,107.18,107.25,107.06,107.2,59100.0,93.0419,93.1026,92.9377,93.0592,59100.0
2015-01-09 12:30:00,107.2,107.35,107.05,107.09,76700.0,93.0592,93.1894,92.929,92.9637,76700.0
2015-01-09 13:00:00,107.12,107.58,107.03,107.25,69300.0,92.9898,93.3891,92.9117,93.1026,69300.0
2015-01-09 13:30:00,107.28,107.5,107.21,107.36,45300.0,93.1287,93.3197,93.0679,93.1981,45300.0
2015-01-09 14:00:00,107.35,107.5,107.16,107.36,75100.0,93.1894,93.3197,93.0245,93.1981,75100.0
2015-01-09 14:30:00,107.33,107.5,107.25,107.33,75600.0,93.1721,93.3197,93.1026,93.1721,75600.0
2015-01-09 15:00:00,107.34,107.74,107.32,107.43,87700.0,93.1808,93.528,93.1634,93.2589,87700.0
2015-01-09 15:30:00,107.42,107.49,107.26,107.35,161400.0,93.2502,93.311,93.1113,93.1894,161400.0
2015-01-12 09:30:00,107.39,108.52,107.0,107.09,92800.0,93.2242,94.2051,92.8856,92.9637,92800.0
2015-01-12 10:00:00,107.11,107.41,106.89,106.98,90800.0,92.9811,93.2415,92.7901,92.8683,90800.0
2015-01-12 10:30:00,106.95,107.49,106.71,107.09,161100.0,92.8422,93.311,92.6339,92.9637,161100.0
2015-01-12 11:00:00,107.12,107.28,106.69,107.0,70700.0,92.9898,93.1287,92.6165,92.8856,70700.0
2015-01-12 11:30:00,107.0,107.23,106.7,106.88,60300.0,92.8856,93.0853,92.6252,92.7814,60300.0
2015-01-12 12:00:00,106.91,107.31,106.91,107.13,65300.0,92.8075,93.1547,92.8075,92.9985,65300.0
2015-01-12 12:30:00,107.15,107.24,106.89,106.98,51200.0,93.0158,93.094,92.7901,92.8683,51200.0
2015-01-12 13:00:00,106.98,107.14,106.87,106.9,44400.0,92.8683,93.0072,92.7728,92.7988,44400.0
2015-01-12 13:30:00,106.86,107.1,106.83,106.98,53600.0,92.7641,92.9724,92.738,92.8683,53600.0
2015-01-12 14:00:00,106.98,107.15,106.62,106.65,53100.0,92.8683,93.0158,92.5557,92.5818,53100.0
2015-01-12 14:30:00,106.63,107.11,106.53,107.08,66500.0,92.5644,92.9811,92.4776,92.9551,66500.0
2015-01-12 15:00:00,107.09,107.2,106.8,106.81,75900.0,92.9637,93.0592,92.712,92.7207,75900.0
2015-01-12 15:30:00,106.85,107.29,106.69,107.01,162500.0,92.7554,93.1374,92.6165,92.8943,162500.0
2015-01-13 09:30:00,107.62,108.57,107.35,108.17,118100.0,93.4238,94.2485,93.1894,93.9013,118100.0
2015-01-13 10:00:00,108.18,108.39,108.08,108.17,160900.0,93.91,94.0923,93.8232,93.9013,160900.0
2015-01-13 10:30:00,108.17,108.17,107.8,107.96,74900.0,93.9013,93.9013,93.5801,93.719,74900.0
2015-01-13 11:00:00,107.96,108.08,107.64,107.68,88900.0,93.719,93.8232,93.4412,93.4759,88900.0
2015-01-13 11:30:00,107.69,107.72,107.53,107.6,132700.0,93.4846,93.5106,93.3457,93.4065,132700.0
2015-01-13 12:00:00,107.62,107.64,107.04,107.17,106400.0,93.4238,93.4412,92.9203,93.0332,106400.0
2015-01-13 12:30:00,107.11,107.14,106.97,107.03,47200.0,92.9811,93.0072,92.8596,92.9117,47200.0
2015-01-13 13:00:00,107.04,107.25,106.39,106.43,64800.0,92.9203,93.1026,92.3561,92.3908,64800.0
2015-01-13 13:30:00,106.45,106.45,105.52,105.73,88200.0,92.4082,92.4082,91.6008,91.7831,88200.0
2015-01-13 14:00:00,105.71,105.83,105.29,105.77,93900.0,91.7658,91.87,91.4012,91.8179,93900.0
2015-01-13 14:30:00,105.78,106.22,105.77,105.82,92900.0,91.8265,92.2085,91.8179,91.8613,92900.0
2015-01-13 15:00:00,105.78,106.33,105.59,106.08,88700.0,91.8265,92.304,91.6616,92.087,88700.0
2015-01-13 15:30:00,106.05,106.72,106.0,106.33,195000.0,92.0609,92.6426,92.0175,92.304,195000.0
2015-01-14 09:30:00,105.8,106.96,105.21,106.91,134800.0,91.8439,92.8509,91.3317,92.8075,134800.0
2015-01-14 10:00:00,106.93,107.8,106.8,107.78,134000.0,92.8249,93.5801,92.712,93.5627,134000.0
2015-01-14 10:30:00,107.78,107.85,107.38,107.71,116200.0,93.5627,93.6235,93.2155,93.502,116200.0
2015-01-14 11:00:00,107.71,107.73,106.73,106.86,136200.0,93.502,93.5193,92.6512,92.7641,136200.0
2015-01-14 11:30:00,106.84,107.57,106.73,106.99,81900.0,92.7467,93.3804,92.6512,92.8769,81900.0
2015-01-14 12:00:00,106.99,107.14,106.75,107.13,60500.0,92.8769,93.0072,92.6686,92.9985,60500.0
2015-01-14 12:30:00,107.14,107.24,106.9,107.15,117400.0,93.0072,93.094,92.7988,93.0158,117400.0
2015-01-14 13:00:00,107.15,107.4,107.08,107.31,75000.0,93.0158,93.2329,92.9551,93.1547,75000.0
2015-01-14 13:30:00,107.3,107.38,107.01,107.24,66600.0,93.146,93.2155,92.8943,93.094,66600.0
2015-01-14 14:00:00,107.24,108.09,107.21,108.03,136700.0,93.094,93.8318,93.0679,93.7798,136700.0
2015-01-14 14:30:00,108.03,108.24,107.75,107.76,122400.0,93.7798,93.962,93.5367,93.5454,122400.0
2015-01-14 15:00:00,107.77,108.45,107.76,108.12,150500.0,93.554,94.1443,93.5454,93.8579,150500.0
2015-01-14 15:30:00,108.11,108.49,107.78,108.47,323200.0,93.8492,94.1791,93.5627,94.1617,323200.0
2015-01-15 09:30:00,109.36,109.38,107.76,107.83,105300.0,94.9343,94.9517,93.5454,93.6061,105300.0
2015-01-15 10:00:00,107.92,108.9,107.7,108.73,69500.0,93.6843,94.535,93.4933,94.3874,69500.0
2015-01-15 10:30:00,108.73,109.08,108.45,108.51,60400.0,94.3874,94.6912,94.1443,94.1964,60400.0
2015-01-15 11:00:00,108.53,108.66,108.33,108.39,41000.0,94.2138,94.3266,94.0402,94.0923,41000.0
2015-01-15 11:30:00,108.44,108.92,108.28,108.65,32900.0,94.1357,94.5524,93.9968,94.318,32900.0
2015-01-15 12:00:00,108.61,108.86,108.51,108.75,34300.0,94.2832,94.5003,94.1964,94.4048,34300.0
2015-01-15 12:30:00,108.71,108.71,108.07,108.21,36200.0,94.3701,94.3701,93.8145,93.936,36200.0
2015-01-15 13:00:00,108.2,108.66,108.11,108.11,31000.0,93.9273,94.3266,93.8492,93.8492,31000.0
2015-01-15 13:30:00,108.14,108.79,108.09,108.56,47800.0,93.8752,94.4395,93.8318,94.2398,47800.0
2015-01-15 14:00:00,108.55,108.8,108.33,108.67,70600.0,94.2312,94.4482,94.0402,94.3353,70600.0
2015-01-15 14:30:00,108.65,109.26,108.52,109.21,70100.0,94.318,94.8475,94.2051,94.8041,70100.0
2015-01-15 15:00:00,109.17,109.2,108.58,108.87,75200.0,94.7694,94.7954,94.2572,94.5089,75200.0
2015-01-15 15:30:00,108.84,108.93,108.08,108.18,182900.0,94.4829,94.561,93.8232,93.91,182900.0
2015-01-16 09:30:00,108.17,110.0,108.16,109.98,270900.0,93.9013,95.4899,93.8926,95.4725,270900.0
2015-01-16 10:00:00,109.98,109.98,109.22,109.53,140500.0,95.4725,95.4725,94.8128,95.0819,140500.0
2015-01-16 10:30:00,109.55,110.65,109.55,110.65,228600.0,95.0992,96.0541,95.0992,96.0541,228600.0
2015-01-16 11:00:00,110.64,111.17,110.57,110.58,209100.0,96.0455,96.5056,95.9847,95.9934,209100.0
2015-01-16 11:30:00,110.59,110.78,110.31,110.6,125100.0,96.0021,96.167,95.759,96.0107,125100.0
2015-01-16 12:00:00,110.62,110.82,110.2,110.75,71000.0,96.0281,96.2017,95.6635,96.141,71000.0
2015-01-16 12:30:00,110.73,110.82,110.37,110.44,65200.0,96.1236,96.2017,95.8111,95.8718,65200.0
2015-01-16 13:00:00,110.43,110.49,110.16,110.41,96700.0,95.8632,95.9153,95.6288,95.8458,96700.0
2015-01-16 13:30:00,110.42,110.61,110.22,110.27,39500.0,95.8545,96.0194,95.6809,95.7243,39500.0
2015-01-16 14:00:00,110.24,110.47,110.24,110.33,57100.0,95.6982,95.8979,95.6982,95.7764,57100.0
2015-01-16 14:30:00,110.34,110.86,110.21,110.85,68600.0,95.785,96.2364,95.6722,96.2278,68600.0
2015-01-16 15:00:00,110.84,111.05,110.6,111.0,76000.0,96.2191,96.4014,96.0107,96.358,76000.0
2015-01-16 15:30:00,110.98,111.73,110.98,111.58,343800.0,96.3406,96.9917,96.3406,96.8615,343800.0
2015-01-20 09:30:00,112.0,112.0,111.13,111.25,139600.0,97.2261,97.2261,96.4708,96.575,139600.0
2015-01-20 10:00:00,111.21,111.87,110.95,111.8,127200.0,96.5403,97.1132,96.3146,97.0524,127200.0
2015-01-20 10:30:00,111.76,111.8,111.4,111.52,115500.0,97.0177,97.0524,96.7052,96.8094,115500.0
2015-01-20 11:00:00,111.51,111.72,111.44,111.53,66000.0,96.8007,96.983,96.7399,96.8181,66000.0
2015-01-20 11:30:00,111.5,111.64,110.65,110.78,78600.0,96.792,96.9136,96.0541,96.167,78600.0
2015-01-20 12:00:00,110.81,110.93,110.52,110.82,51000.0,96.193,96.2972,95.9413,96.2017,51000.0
2015-01-20 12:30:00,110.84,110.94,110.69,110.84,32300.0,96.2191,96.3059,96.0889,96.2191,32300.0
2015-01-20 13:00:00,110.83,111.28,110.83,111.12,57400.0,96.2104,96.601,96.2104,96.4621,57400.0
2015-01-20 13:30:00,111.12,111.19,110.81,110.85,37800.0,96.4621,96.5229,96.193,96.2278,37800.0
2015-01-20 14:00:00,110.86,111.18,110.79,110.86,55200.0,96.2364,96.5142,96.1757,96.2364,55200.0
2015-01-20 14:30:00,110.87,111.6,110.87,111.6,42900.0,96.2451,96.8788,96.2451,96.8788,42900.0
2015-01-20 15:00:00,111.58,111.63,111.18,111.28,87100.0,96.8615,96.9049,96.5142,96.601,87100.0
2015-01-20 15:30:00,111.29,111.3,110.88,111.0,212700.0,96.6097,96.6184,96.2538,96.358,212700.0
2015-01-21 09:30:00,110.78,111.13,110.0,110.52,135300.0,96.167,96.4708,95.4899,95.9413,135300.0
2015-01-21 10:00:00,110.51,110.95,110.42,110.88,75800.0,95.9326,96.3146,95.8545,96.2538,75800.0
2015-01-21 10:30:00,110.9,111.25,110.77,111.05,62500.0,96.2712,96.575,96.1583,96.4014,62500.0
2015-01-21 11:00:00,111.06,111.09,110.72,110.87,52100.0,96.4101,96.4361,96.1149,96.2451,52100.0
2015-01-21 11:30:00,110.93,111.03,110.68,110.75,55200.0,96.2972,96.384,96.0802,96.141,55200.0
2015-01-21 12:00:00,110.73,111.03,109.97,110.61,132400.0,96.1236,96.384,95.4638,96.0194,132400.0
2015-01-21 12:30:00,110.63,110.75,110.35,110.41,48500.0,96.0368,96.141,95.7937,95.8458,48500.0
2015-01-21 13:00:00,110.42,110.43,110.0,110.03,58800.0,95.8545,95.8632,95.4899,95.5159,58800.0
2015-01-21 13:30:00,110.01,110.39,109.91,110.11,53400.0,95.4986,95.8284,95.4118,95.5854,53400.0
2015-01-21 14:00:00,110.07,110.48,109.98,110.29,55300.0,95.5507,95.9066,95.4725,95.7416,55300.0
2015-01-21 14:30:00,110.34,110.57,110.06,110.51,85200.0,95.785,95.9847,95.542,95.9326,85200.0
2015-01-21 15:00:00,110.51,110.71,110.27,110.5,81500.0,95.9326,96.1062,95.7243,95.9239,81500.0
2015-01-21 15:30:00,110.51,110.76,110.47,110.55,202400.0,95.9326,96.1496,95.8979,95.9673,202400.0
2015-01-22 09:30:00,111.19,111.5,110.02,110.26,72100.0,96.5229,96.792,95.5072,95.7156,72100.0
2015-01-22 10:00:00,110.27,110.89,110.11,110.53,91200.0,95.7243,96.2625,95.5854,95.95,91200.0
2015-01-22 10:30:00,110.53,110.67,110.23,110.47,232600.0,95.95,96.0715,95.6895,95.8979,232600.0
2015-01-22 11:00:00,110.47,110.58,110.38,110.48,104100.0,95.8979,95.9934,95.8198,95.9066,104100.0
2015-01-22 11:30:00,110.49,110.56,109.59,109.66,81300.0,95.9153,95.976,95.134,95.1947,81300.0
2015-01-22 12:00:00,109.68,110.5,109.68,110.25,99700.0,95.2121,95.9239,95.2121,95.7069,99700.0
2015-01-22 12:30:00,110.28,110.28,109.83,109.97,52100.0,95.733,95.733,95.3423,95.4638,52100.0
2015-01-22 13:00:00,109.99,110.28,109.94,109.98,49600.0,95.4812,95.733,95.4378,95.4725,49600.0
2015-01-22 13:30:00,109.99,110.5,109.99,110.28,58400.0,95.4812,95.9239,95.4812,95.733,58400.0
2015-01-22 14:00:00,110.28,110.35,110.03,110.21,59500.0,95.733,95.7937,95.5159,95.6722,59500.0
2015-01-22 14:30:00,110.22,110.73,110.21,110.71,73300.0,95.6809,96.1236,95.6722,96.1062,73300.0
2015-01-22 15:00:00,110.71,111.15,110.7,111.11,944400.0,96.1062,96.4882,96.0976,96.4535,944400.0
2015-01-22 15:30:00,111.13,111.46,111.12,111.39,181600.0,96.4708,96.7573,96.4621,96.6965,181600.0
2015-01-23 09:30:00,111.0,111.08,110.14,110.77,85500.0,96.358,96.4274,95.6114,96.1583,85500.0
2015-01-23 10:00:00,110.81,111.04,110.69,110.73,39000.0,96.193,96.3927,96.0889,96.1236,39000.0
2015-01-23 10:30:00,110.69,110.95,110.25,110.83,62900.0,96.0889,96.3146,95.7069,96.2104,62900.0
2015-01-23 11:00:00,110.82,111.13,110.79,111.13,44400.0,96.2017,96.4708,96.1757,96.4708,44400.0
2015-01-23 11:30:00,111.07,111.17,110.53,110.54,36800.0,96.4187,96.5056,95.95,95.9587,36800.0
2015-01-23 12:00:00,110.56,110.79,110.47,110.67,30800.0,95.976,96.1757,95.8979,96.0715,30800.0
2015-01-23 12:30:00,110.66,110.84,110.42,110.47,27200.0,96.0628,96.2191,95.8545,95.8979,27200.0
2015-01-23 13:00:00,110.47,110.75,110.38,110.63,28300.0,95.8979,96.141,95.8198,96.0368,28300.0
2015-01-23 13:30:00,110.64,111.21,110.64,110.88,63600.0,96.0455,96.5403,96.0455,96.2538,63600.0
2015-01-23 14:00:00,110.84,110.85,110.47,110.66,33000.0,96.2191,96.2278,95.8979,96.0628,33000.0
2015-01-23 14:30:00,110.65,110.69,110.47,110.61,28000.0,96.0541,96.0889,95.8979,96.0194,28000.0
2015-01-23 15:00:00,110.6,110.6,110.39,110.43,44100.0,96.0107,96.0107,95.8284,95.8632,44100.0
2015-01-23 15:30:00,110.44,110.74,110.38,110.59,118000.0,95.8718,96.1323,95.8198,96.0021,118000.0
2015-01-26 09:30:00,110.4,110.69,110.02,110.38,93600.0,95.8371,96.0889,95.5072,95.8198,93600.0
2015-01-26 10:00:00,110.36,110.56,109.97,110.04,63700.0,95.8024,95.976,95.4638,95.5246,63700.0
2015-01-26 10:30:00,110.06,110.33,109.9,110.31,80200.0,95.542,95.7764,95.4031,95.759,80200.0
2015-01-26 11:00:00,110.26,110.51,110.13,110.31,50300.0,95.7156,95.9326,95.6027,95.759,50300.0
2015-01-26 11:30:00,110.29,110.8,110.24,110.8,44000.0,95.7416,96.1844,95.6982,96.1844,44000.0
2015-01-26 12:00:00,110.8,110.98,110.74,110.95,23500.0,96.1844,96.3406,96.1323,96.3146,23500.0
2015-01-26 12:30:00,110.93,111.09,110.82,111.07,28600.0,96.2972,96.4361,96.2017,96.4187,28600.0
2015-01-26 13:00:00,111.04,111.32,111.02,111.29,25000.0,96.3927,96.6358,96.3753,96.6097,25000.0
2015-01-26 13:30:00,111.29,111.86,111.29,111.64,37900.0,96.6097,97.1045,96.6097,96.9136,37900.0
2015-01-26 14:00:00,111.62,111.64,111.26,111.32,37900.0,96.8962,96.9136,96.5837,96.6358,37900.0
2015-01-26 14:30:00,111.31,111.43,111.17,111.28,35400.0,96.6271,96.7313,96.5056,96.601,35400.0
2015-01-26 15:00:00,111.27,111.45,111.19,111.41,58800.0,96.5924,96.7486,96.5229,96.7139,58800.0
2015-01-26 15:30:00,111.41,111.74,111.37,111.7,127800.0,96.7139,97.0004,96.6792,96.9656,127800.0
2015-01-27 09:30:00,110.67,111.44,110.64,111.04,54700.0,96.0715,96.7399,96.0455,96.3927,54700.0
2015-01-27 10:00:00,110.94,111.24,110.8,111.04,37500.0,96.3059,96.5663,96.1844,96.3927,37500.0
2015-01-27 10:30:00,110.98,110.99,110.23,110.38,45600.0,96.3406,96.3493,95.6895,95.8198,45600.0
2015-01-27 11:00:00,110.38,110.67,110.18,110.65,21300.0,95.8198,96.0715,95.6461,96.0541,21300.0
2015-01-27 11:30:00,110.55,110.73,110.35,110.5,21100.0,95.9673,96.1236,95.7937,95.9239,21100.0
2015-01-27 12:00:00,110.53,111.07,110.45,111.02,21900.0,95.95,96.4187,95.8805,96.3753,21900.0
2015-01-27 12:30:00,111.03,111.19,110.82,111.15,27600.0,96.384,96.5229,96.2017,96.4882,27600.0
2015-01-27 13:00:00,111.19,111.45,110.99,111.31,20900.0,96.5229,96.7486,96.3493,96.6271,20900.0
2015-01-27 13:30:00,111.35,111.47,111.16,111.42,25400.0,96.6618,96.766,96.4969,96.7226,25400.0
2015-01-27 14:00:00,111.41,111.75,111.32,111.65,31900.0,96.7139,97.009,96.6358,96.9222,31900.0
2015-01-27 14:30:00,111.66,111.76,111.38,111.4,36200.0,96.9309,97.0177,96.6879,96.7052,36200.0
2015-01-27 15:00:00,111.37,111.53,111.05,111.06,58800.0,96.6792,96.8181,96.4014,96.4101,58800.0
2015-01-27 15:30:00,111.05,111.43,110.99,111.29,126800.0,96.4014,96.7313,96.3493,96.6097,126800.0
2015-01-28 09:30:00,111.45,112.25,111.32,112.06,59500.0,96.7486,97.4431,96.6358,97.2782,59500.0
2015-01-28 10:00:00,112.13,112.39,111.95,111.95,42000.0,97.3389,97.5646,97.1827,97.1827,42000.0
2015-01-28 10:30:00,111.93,111.99,111.22,111.43,43200.0,97.1653,97.2174,96.549,96.7313,43200.0
2015-01-28 11:00:00,111.37,111.67,111.01,111.37,26000.0,96.6792,96.9396,96.3667,96.6792,26000.0
2015-01-28 11:30:00,111.34,112.29,111.34,111.87,33700.0,96.6531,97.4778,96.6531,97.1132,33700.0
2015-01-28 12:00:00,111.86,112.27,111.68,112.15,22200.0,97.1045,97.4605,96.9483,97.3563,22200.0
2015-01-28 12:30:00,112.18,112.31,112.01,112.14,23500.0,97.3823,97.4952,97.2347,97.3476,23500.0
2015-01-28 13:00:00,112.11,112.14,111.69,111.69,24800.0,97.3216,97.3476,96.957,96.957,24800.0
2015-01-28 13:30:00,111.68,112.05,111.61,111.62,25600.0,96.9483,97.2695,96.8875,96.8962,25600.0
2015-01-28 14:00:00,111.68,112.13,111.06,111.06,54500.0,96.9483,97.3389,96.4101,96.4101,54500.0
2015-01-28 14:30:00,111.15,111.5,110.87,111.35,32800.0,96.4882,96.792,96.2451,96.6618,32800.0
2015-01-28 15:00:00,111.37,111.48,110.8,110.91,52000.0,96.6792,96.7747,96.1844,96.2798,52000.0
2015-01-28 15:30:00,110.96,110.96,110.19,110.29,152200.0,96.3233,96.3233,95.6548,95.7416,152200.0
2015-01-29 09:30:00,110.79,111.14,110.33,110.76,94700.0,96.1757,96.4795,95.7764,96.1496,94700.0
2015-01-29 10:00:00,110.65,111.02,110.61,110.91,51100.0,96.0541,96.3753,96.0194,96.2798,51100.0
2015-01-29 10:30:00,110.89,110.93,110.43,110.76,77200.0,96.2625,96.2972,95.8632,96.1496,77200.0
2015-01-29 11:00:00,110.75,110.98,110.48,110.74,48700.0,96.141,96.3406,95.9066,96.1323,48700.0
2015-01-29 11:30:00,110.78,110.9,110.52,110.53,56300.0,96.167,96.2712,95.9413,95.95,56300.0
2015-01-29 12:00:00,110.54,110.83,110.44,110.53,35800.0,95.9587,96.2104,95.8718,95.95,35800.0
2015-01-29 12:30:00,110.53,110.57,110.15,110.42,28600.0,95.95,95.9847,95.6201,95.8545,28600.0
2015-01-29 13:00:00,110.45,110.66,110.37,110.66,32100.0,95.8805,96.0628,95.8111,96.0628,32100.0
2015-01-29 13:30:00,110.7,110.85,110.61,110.74,61800.0,96.0976,96.2278,96.0194,96.1323,61800.0
2015-01-29 14:00:00,110.79,111.08,110.78,111.08,69800.0,96.1757,96.4274,96.167,96.4274,69800.0
2015-01-29 14:30:00,111.13,111.41,111.1,111.2,106000.0,96.4708,96.7139,96.4448,96.5316,106000.0
2015-01-29 15:00:00,111.18,111.65,111.03,111.53,143600.0,96.5142,96.9222,96.384,96.8181,143600.0
2015-01-29 15:30:00,111.52,111.87,111.52,111.78,167900.0,96.8094,97.1132,96.8094,97.0351,167900.0
2015-01-30 09:30:00,110.94,111.49,110.48,111.03,55200.0,96.3059,96.7833,95.9066,96.384,55200.0
2015-01-30 10:00:00,111.03,111.28,110.52,110.63,57600.0,96.384,96.601,95.9413,96.0368,57600.0
2015-01-30 10:30:00,110.53,110.56,110.05,110.17,53800.0,95.95,95.976,95.5333,95.6375,53800.0
2015-01-30 11:00:00,110.16,110.57,110.0,110.57,41900.0,95.6288,95.9847,95.4899,95.9847,41900.0
2015-01-30 11:30:00,110.47,110.67,110.17,110.67,51300.0,95.8979,96.0715,95.6375,96.0715,51300.0
2015-01-30 12:00:00,110.66,111.06,110.66,110.87,29100.0,96.0628,96.4101,96.0628,96.2451,29100.0
2015-01-30 12:30:00,110.87,110.92,110.41,110.52,45400.0,96.2451,96.2885,95.8458,95.9413,45400.0
2015-01-30 13:00:00,110.52,110.67,110.33,110.62,27100.0,95.9413,96.0715,95.7764,96.0281,27100.0
2015-01-30 13:30:00,110.6,110.91,110.55,110.77,36800.0,96.0107,96.2798,95.9673,96.1583,36800.0
2015-01-30 14:00:00,110.81,111.25,110.61,111.23,31900.0,96.193,96.575,96.0194,96.5576,31900.0
2015-01-30 14:30:00,111.29,111.33,110.56,110.69,36000.0,96.6097,96.6444,95.976,96.0889,36000.0
2015-01-30 15:00:00,110.68,110.79,110.2,110.67,51100.0,96.0802,96.1757,95.6635,96.0715,51100.0
2015-01-30 15:30:00,110.64,110.65,110.19,110.44,233600.0,96.0455,96.0541,95.6548,95.8718,233600.0
2015-02-02 09:30:00,110.45,110.61,109.81,110.1,70800.0,95.8805,96.0194,95.325,95.5767,70800.0
2015-02-02 10:00:00,110.06,110.24,109.47,109.97,53900.0,95.542,95.6982,95.0298,95.4638,53900.0
2015-02-02 10:30:00,109.95,110.37,109.67,110.24,45800.0,95.4465,95.8111,95.2034,95.6982,45800.0
2015-02-02 11:00:00,110.26,110.69,110.2,110.6,33400.0,95.7156,96.0889,95.6635,96.0107,33400.0
2015-02-02 11:30:00,110.61,111.04,110.57,110.72,31000.0,96.0194,96.3927,95.9847,96.1149,31000.0
2015-02-02 12:00:00,110.71,110.78,110.06,110.28,26700.0,96.1062,96.167,95.542,95.733,26700.0
2015-02-02 12:30:00,110.28,110.48,109.9,109.92,39700.0,95.733,95.9066,95.4031,95.4204,39700.0
2015-02-02 13:00:00,109.94,110.24,109.73,110.17,29900.0,95.4378,95.6982,95.2555,95.6375,29900.0
2015-02-02 13:30:00,110.2,110.28,109.53,109.6,29000.0,95.6635,95.733,95.0819,95.1427,29000.0
2015-02-02 14:00:00,109.6,110.09,109.55,110.09,41100.0,95.1427,95.568,95.0992,95.568,41100.0
2015-02-02 14:30:00,110.16,110.24,109.79,109.9,43800.0,95.6288,95.6982,95.3076,95.4031,43800.0
2015-02-02 15:00:00,109.88,110.5,109.88,110.41,46800.0,95.3857,95.9239,95.3857,95.8458,46800.0
2015-02-02 15:30:00,110.41,111.36,110.4,111.31,121200.0,95.8458,96.6705,95.8371,96.6271,121200.0
2015-02-03 09:30:00,111.67,111.8,110.86,111.02,139800.0,96.9396,97.0524,96.2364,96.3753,139800.0
2015-02-03 10:00:00,111.06,111.27,110.8,111.19,61600.0,96.4101,96.5924,96.1844,96.5229,61600.0
2015-02-03 10:30:00,111.2,111.24,110.81,110.85,32100.0,96.5316,96.5663,96.193,96.2278,32100.0
2015-02-03 11:00:00,110.81,111.21,110.58,110.61,43700.0,96.193,96.5403,95.9934,96.0194,43700.0
2015-02-03 11:30:00,110.58,111.33,110.57,110.76,41000.0,95.9934,96.6444,95.9847,96.1496,41000.0
2015-02-03 12:00:00,110.75,110.84,110.59,110.79,34000.0,96.141,96.2191,96.0021,96.1757,34000.0
2015-02-03 12:30:00,110.77,110.78,110.33,110.33,30100.0,96.1583,96.167,95.7764,95.7764,30100.0
2015-02-03 13:00:00,110.32,110.85,110.24,110.72,33900.0,95.7677,96.2278,95.6982,96.1149,33900.0
2015-02-03 13:30:00,110.74,110.94,110.56,110.92,30000.0,96.1323,96.3059,95.976,96.2885,30000.0
2015-02-03 14:00:00,110.93,111.04,110.56,110.78,62800.0,96.2972,96.3927,95.976,96.167,62800.0
2015-02-03 14:30:00,110.81,110.92,110.64,110.86,91000.0,96.193,96.2885,96.0455,96.2364,91000.0
2015-02-03 15:00:00,110.9,111.17,110.82,111.15,74800.0,96.2712,96.5056,96.2017,96.4882,74800.0
2015-02-03 15:30:00,111.15,111.5,110.99,111.31,190300.0,96.4882,96.792,96.3493,96.6271,190300.0
2015-02-04 09:30:00,111.12,111.75,110.75,111.61,105100.0,96.4621,97.009,96.141,96.8875,105100.0
2015-02-04 10:00:00,111.62,112.25,111.42,112.18,103900.0,96.8962,97.4431,96.7226,97.3823,103900.0
2015-02-04 10:30:00,112.2,112.88,112.16,112.63,81200.0,97.3997,97.99,97.365,97.773,81200.0
2015-02-04 11:00:00,112.62,113.11,112.51,112.69,75700.0,97.7643,98.1896,97.6688,97.825,75700.0
2015-02-04 11:30:00,112.69,112.9,112.58,112.77,61500.0,97.825,98.0073,97.7296,97.8945,61500.0
2015-02-04 12:00:00,112.72,112.74,112.46,112.46,57300.0,97.8511,97.8685,97.6254,97.6254,57300.0
2015-02-04 12:30:00,112.46,112.65,112.39,112.53,86900.0,97.6254,97.7903,97.5646,97.6862,86900.0
2015-02-04 13:00:00,112.51,112.66,112.45,112.62,39800.0,97.6688,97.799,97.6167,97.7643,39800.0
2015-02-04 13:30:00,112.62,112.65,112.45,112.49,73300.0,97.7643,97.7903,97.6167,97.6514,73300.0
2015-02-04 14:00:00,112.5,112.57,112.18,112.27,58700.0,97.6601,97.7209,97.3823,97.4605,58700.0
2015-02-04 14:30:00,112.24,112.49,112.14,112.37,57900.0,97.4344,97.6514,97.3476,97.5473,57900.0
2015-02-04 15:00:00,112.37,112.79,112.33,112.76,58900.0,97.5473,97.9119,97.5125,97.8858,58900.0
2015-02-04 15:30:00,112.77,112.84,111.75,112.09,249900.0,97.8945,97.9553,97.009,97.3042,249900.0
2015-02-05 09:30:00,112.5,112.95,112.17,112.3,86700.0,97.6601,98.0508,97.3736,97.4865,86700.0
2015-02-05 10:00:00,112.32,112.67,112.25,112.57,77800.0,97.5039,97.8077,97.4431,97.7209,77800.0
2015-02-05 10:30:00,112.52,112.84,112.47,112.79,33900.0,97.6775,97.9553,97.6341,97.9119,33900.0
2015-02-05 11:00:00,112.75,112.96,112.67,112.87,55800.0,97.8771,98.0594,97.8077,97.9813,55800.0
2015-02-05 11:30:00,112.88,112.96,112.49,112.49,32200.0,97.99,98.0594,97.6514,97.6514,32200.0
2015-02-05 12:00:00,112.49,112.6,112.18,112.22,42800.0,97.6514,97.7469,97.3823,97.417,42800.0
2015-02-05 12:30:00,112.23,112.57,112.02,112.18,44400.0,97.4257,97.7209,97.2434,97.3823,44400.0
2015-02-05 13:00:00,112.21,112.52,112.17,112.39,26900.0,97.4084,97.6775,97.3736,97.5646,26900.0
2015-02-05 13:30:00,112.36,112.45,112.2,112.2,24200.0,97.5386,97.6167,97.3997,97.3997,24200.0
2015-02-05 14:00:00,112.26,112.4,112.05,112.09,35700.0,97.4518,97.5733,97.2695,97.3042,35700.0
2015-02-05 14:30:00,112.13,112.23,112.0,112.22,28400.0,97.3389,97.4257,97.2261,97.417,28400.0
2015-02-05 15:00:00,112.22,112.49,112.04,112.47,34800.0,97.417,97.6514,97.2608,97.6341,34800.0
2015-02-05 15:30:00,112.47,112.72,112.42,112.63,111800.0,97.6341,97.8511,97.5907,97.773,111800.0
2015-02-06 09:30:00,112.33,112.8,111.5,111.77,63400.0,97.5125,97.9205,96.792,97.0264,63400.0
2015-02-06 10:00:00,111.79,112.26,111.78,112.15,34200.0,97.0438,97.4518,97.0351,97.3563,34200.0
2015-02-06 10:30:00,112.16,112.72,112.07,112.51,43300.0,97.365,97.8511,97.2868,97.6688,43300.0
2015-02-06 11:00:00,112.44,112.64,112.25,112.38,47800.0,97.608,97.7816,97.4431,97.5559,47800.0
2015-02-06 11:30:00,112.38,112.96,112.25,112.41,42200.0,97.5559,98.0594,97.4431,97.582,42200.0
2015-02-06 12:00:00,112.4,112.98,112.4,112.71,140700.0,97.5733,98.0768,97.5733,97.8424,140700.0
2015-02-06 12:30:00,112.71,112.86,112.38,112.74,59900.0,97.8424,97.9726,97.5559,97.8685,59900.0
2015-02-06 13:00:00,112.71,112.85,112.44,112.58,54000.0,97.8424,97.9639,97.608,97.7296,54000.0
2015-02-06 13:30:00,112.58,112.97,112.5,112.87,49100.0,97.7296,98.0681,97.6601,97.9813,49100.0
2015-02-06 14:00:00,112.86,113.35,112.77,113.15,70800.0,97.9726,98.398,97.8945,98.2244,70800.0
2015-02-06 14:30:00,113.17,113.59,112.87,112.87,103100.0,98.2417,98.6063,97.9813,97.9813,103100.0
2015-02-06 15:00:00,112.87,113.11,112.56,112.77,95800.0,97.9813,98.1896,97.7122,97.8945,95800.0
2015-02-06 15:30:00,112.76,113.05,112.57,112.91,156700.0,97.8858,98.1376,97.7209,98.016,156700.0
2015-02-09 09:30:00,112.11,112.5,111.84,112.05,141900.0,97.3216,97.6601,97.0872,97.2695,141900.0
2015-02-09 10:00:00,112.05,112.12,111.64,111.88,73000.0,97.2695,97.3302,96.9136,97.1219,73000.0
2015-02-09 10:30:00,111.83,112.05,111.51,111.54,55200.0,97.0785,97.2695,96.8007,96.8267,55200.0
2015-02-09 11:00:00,111.54,112.59,111.49,112.53,56900.0,96.8267,97.7382,96.7833,97.6862,56900.0
2015-02-09 11:30:00,112.56,112.56,111.95,112.19,46600.0,97.7122,97.7122,97.1827,97.391,46600.0
2015-02-09 12:00:00,112.21,112.53,112.18,112.5,38000.0,97.4084,97.6862,97.3823,97.6601,38000.0
2015-02-09 12:30:00,112.55,112.6,112.24,112.32,29500.0,97.7035,97.7469,97.4344,97.5039,29500.0
2015-02-09 13:00:00,112.37,112.37,111.97,111.99,32300.0,97.5473,97.5473,97.2,97.2174,32300.0
2015-02-09 13:30:00,111.98,112.08,111.91,111.94,29000.0,97.2087,97.2955,97.1479,97.174,29000.0
2015-02-09 14:00:00,111.95,111.95,111.69,111.9,32500.0,97.1827,97.1827,96.957,97.1393,32500.0
2015-02-09 14:30:00,111.91,112.06,111.63,111.77,34900.0,97.1479,97.2782,96.9049,97.0264,34900.0
2015-02-09 15:00:00,111.77,111.84,111.56,111.81,40500.0,97.0264,97.0872,96.8441,97.0611,40500.0
2015-02-09 15:30:00,111.84,112.03,111.68,111.86,163700.0,97.0872,97.2521,96.9483,97.1045,163700.0
2015-02-10 09:30:00,112.38,113.59,112.26,113.48,92200.0,97.5559,98.6063,97.4518,98.5108,92200.0
2015-02-10 10:00:00,113.48,113.52,113.17,113.39,31400.0,98.5108,98.5456,98.2417,98.4327,31400.0
2015-02-10 10:30:00,113.28,113.52,112.72,113.01,53000.0,98.3372,98.5456,97.8511,98.1028,53000.0
2015-02-10 11:00:00,113.01,113.43,112.8,113.33,26100.0,98.1028,98.4674,97.9205,98.3806,26100.0
2015-02-10 11:30:00,113.35,113.37,112.6,112.81,52000.0,98.398,98.4154,97.7469,97.9292,52000.0
2015-02-10 12:00:00,112.79,113.31,112.52,113.2,30600.0,97.9119,98.3633,97.6775,98.2678,30600.0
2015-02-10 12:30:00,113.21,113.3,112.97,113.1,45000.0,98.2765,98.3546,98.0681,98.181,45000.0
2015-02-10 13:00:00,113.14,113.21,112.87,112.93,34800.0,98.2157,98.2765,97.9813,98.0334,34800.0
2015-02-10 13:30:00,112.96,113.35,112.87,113.33,56700.0,98.0594,98.398,97.9813,98.3806,56700.0
2015-02-10 14:00:00,113.3,113.35,113.06,113.18,46900.0,98.3546,98.398,98.1462,98.2504,46900.0
2015-02-10 14:30:00,113.15,113.51,113.11,113.5,77000.0,98.2244,98.5369,98.1896,98.5282,77000.0
2015-02-10 15:00:00,113.49,113.6,113.37,113.6,48200.0,98.5195,98.615,98.4154,98.615,48200.0
2015-02-10 15:30:00,113.65,113.74,113.34,113.4,105900.0,98.6584,98.7365,98.3893,98.4414,105900.0
2015-02-11 09:30:00,113.45,114.19,113.32,114.0,60100.0,98.4848,99.1272,98.3719,98.9622,60100.0
2015-02-11 10:00:00,114.0,114.02,113.47,113.64,36700.0,98.9622,98.9796,98.5022,98.6497,36700.0
2015-02-11 10:30:00,113.65,113.7,113.03,113.25,28100.0,98.6584,98.7018,98.1202,98.3112,28100.0
2015-02-11 11:00:00,113.41,113.59,113.09,113.24,27200.0,98.4501,98.6063,98.1723,98.3025,27200.0
2015-02-11 11:30:00,113.15,113.17,112.89,113.15,25800.0,98.2244,98.2417,97.9987,98.2244,25800.0
2015-02-11 12:00:00,113.13,113.14,112.79,112.88,24200.0,98.207,98.2157,97.9119,97.99,24200.0
2015-02-11 12:30:00,112.89,112.96,112.47,112.53,43200.0,97.9987,98.0594,97.6341,97.6862,43200.0
2015-02-11 13:00:00,112.54,112.59,112.07,112.41,32300.0,97.6948,97.7382,97.2868,97.582,32300.0
2015-02-11 13:30:00,112.44,112.9,112.29,112.74,25400.0,97.608,98.0073,97.4778,97.8685,25400.0
2015-02-11 14:00:00,112.79,112.98,112.33,112.45,48700.0,97.9119,98.0768,97.5125,97.6167,48700.0
2015-02-11 14:30:00,112.42,113.33,112.42,113.21,39900.0,97.5907,98.3806,97.5907,98.2765,39900.0
2015-02-11 15:00:00,113.23,113.68,113.16,113.59,62800.0,98.2938,98.6845,98.2331,98.6063,62800.0
2015-02-11 15:30:00,113.62,113.72,113.43,113.53,161400.0,98.6324,98.7192,98.4674,98.5542,161400.0
2015-02-12 09:30:00,113.57,114.19,112.89,114.18,57900.0,98.589,99.1272,97.9987,99.1185,57900.0
2015-02-12 10:00:00,114.19,114.39,113.73,113.79,29300.0,99.1272,99.3008,98.7279,98.7799,29300.0
2015-02-12 10:30:00,113.8,114.41,113.75,113.96,39300.0,98.7886,99.3182,98.7452,98.9275,39300.0
2015-02-12 11:00:00,113.95,113.99,113.57,113.57,24500.0,98.9188,98.9536,98.589,98.589,24500.0
2015-02-12 11:30:00,113.56,113.8,113.49,113.49,39300.0,98.5803,98.7886,98.5195,98.5195,39300.0
2015-02-12 12:00:00,113.51,113.87,113.35,113.82,28500.0,98.5369,98.8494,98.398,98.806,28500.0
2015-02-12 12:30:00,113.84,114.02,113.7,114.02,31700.0,98.8234,98.9796,98.7018,98.9796,31700.0
2015-02-12 13:00:00,114.01,114.45,113.95,114.31,98700.0,98.9709,99.3529,98.9188,99.2314,98700.0
2015-02-12 13:30:00,114.32,114.44,113.92,114.01,59000.0,99.24,99.3442,98.8928,98.9709,59000.0
2015-02-12 14:00:00,114.01,114.04,113.52,113.52,27200.0,98.9709,98.997,98.5456,98.5456,27200.0
2015-02-12 14:30:00,113.51,113.58,113.24,113.35,60600.0,98.5369,98.5976,98.3025,98.398,60600.0
2015-02-12 15:00:00,113.35,113.39,113.23,113.3,68800.0,98.398,98.4327,98.2938,98.3546,68800.0
2015-02-12 15:30:00,113.31,113.55,113.24,113.51,192500.0,98.3633,98.5716,98.3025,98.5369,192500.0
2015-02-13 09:30:00,113.3,113.48,112.74,113.1,48500.0,98.3546,98.5108,97.8685,98.181,48500.0
2015-02-13 10:00:00,113.03,113.05,112.45,112.91,47900.0,98.1202,98.1376,97.6167,98.016,47900.0
2015-02-13 10:30:00,112.91,112.95,112.3,112.34,50600.0,98.016,98.0508,97.4865,97.5212,50600.0
2015-02-13 11:00:00,112.36,112.78,112.36,112.56,33800.0,97.5386,97.9032,97.5386,97.7122,33800.0
2015-02-13 11:30:00,112.56,112.85,112.53,112.76,27400.0,97.7122,97.9639,97.6862,97.8858,27400.0
2015-02-13 12:00:00,112.78,112.9,112.36,112.43,45800.0,97.9032,98.0073,97.5386,97.5993,45800.0
2015-02-13 12:30:00,112.4,112.4,112.2,112.29,33000.0,97.5733,97.5733,97.3997,97.4778,33000.0
2015-02-13 13:00:00,112.3,112.63,112.27,112.63,22300.0,97.4865,97.773,97.4605,97.773,22300.0
2015-02-13 13:30:00,112.64,112.68,112.23,112.63,33600.0,97.7816,97.8164,97.4257,97.773,33600.0
2015-02-13 14:00:00,112.64,112.92,112.63,112.79,20800.0,97.7816,98.0247,97.773,97.9119,20800.0
2015-02-13 14:30:00,112.76,112.85,112.54,112.85,32000.0,97.8858,97.9639,97.6948,97.9639,32000.0
2015-02-13 15:00:00,112.84,112.93,112.66,112.85,51900.0,97.9553,98.0334,97.799,97.9639,51900.0
2015-02-13 15:30:00,112.85,113.07,112.81,113.02,79100.0,97.9639,98.1549,97.9292,98.1115,79100.0
2015-02-17 09:30:00,113.02,113.69,112.51,113.68,54100.0,98.1115,98.6931,97.6688,98.6845,54100.0
2015-02-17 10:00:00,113.67,113.81,113.49,113.54,27100.0,98.6758,98.7973,98.5195,98.5629,27100.0
2015-02-17 10:30:00,113.55,113.72,113.41,113.5,24000.0,98.5716,98.7192,98.4501,98.5282,24000.0
2015-02-17 11:00:00,113.52,114.0,113.5,113.98,11800.0,98.5456,98.9622,98.5282,98.9449,11800.0
2015-02-17 11:30:00,114.01,114.14,113.9,113.9,15800.0,98.9709,99.0838,98.8754,98.8754,15800.0
2015-02-17 12:00:00,113.95,114.06,113.76,113.9,14900.0,98.9188,99.0143,98.7539,98.8754,14900.0
2015-02-17 12:30:00,113.98,114.28,113.94,114.19,16500.0,98.9449,99.2053,98.9102,99.1272,16500.0
2015-02-17 13:00:00,114.19,114.35,114.16,114.27,23900.0,99.1272,99.2661,99.1011,99.1966,23900.0
2015-02-17 13:30:00,114.28,114.28,113.96,114.02,21200.0,99.2053,99.2053,98.9275,98.9796,21200.0
2015-02-17 14:00:00,114.06,114.31,114.01,114.3,40000.0,99.0143,99.2314,98.9709,99.2227,40000.0
2015-02-17 14:30:00,114.29,114.31,113.97,114.1,108100.0,99.214,99.2314,98.9362,99.0491,108100.0
2015-02-17 15:00:00,114.1,114.14,114.0,114.04,83400.0,99.0491,99.0838,98.9622,98.997,83400.0
2015-02-17 15:30:00,114.05,114.13,113.82,114.09,106500.0,99.0057,99.0751,98.806,99.0404,106500.0
2015-02-18 09:30:00,113.72,113.94,113.29,113.49,56800.0,98.7192,98.9102,98.3459,98.5195,56800.0
2015-02-18 10:00:00,113.45,113.83,113.42,113.78,30600.0,98.4848,98.8147,98.4588,98.7713,30600.0
2015-02-18 10:30:00,113.76,114.18,113.66,113.87,29500.0,98.7539,99.1185,98.6671,98.8494,29500.0
2015-02-18 11:00:00,113.85,113.95,113.75,113.92,26000.0,98.832,98.9188,98.7452,98.8928,26000.0
2015-02-18 11:30:00,113.91,114.06,113.89,113.95,19200.0,98.8841,99.0143,98.8668,98.9188,19200.0
2015-02-18 12:00:00,113.96,114.29,113.95,114.17,25800.0,98.9275,99.214,98.9188,99.1098,25800.0
2015-02-18 12:30:00,114.16,114.26,113.93,113.97,20300.0,99.1011,99.188,98.9015,98.9362,20300.0
2015-02-18 13:00:00,113.98,114.27,113.98,114.14,23800.0,98.9449,99.1966,98.9449,99.0838,23800.0
2015-02-18 13:30:00,114.14,114.31,114.08,114.14,21800.0,99.0838,99.2314,99.0317,99.0838,21800.0
2015-02-18 14:00:00,114.19,114.77,114.17,114.46,35100.0,99.1272,99.6307,99.1098,99.3616,35100.0
2015-02-18 14:30:00,114.42,114.56,114.4,114.56,23800.0,99.3268,99.4484,99.3095,99.4484,23800.0
2015-02-18 15:00:00,114.57,114.72,114.5,114.68,32700.0,99.4571,99.5873,99.3963,99.5525,32700.0
2015-02-18 15:30:00,114.67,114.82,114.6,114.66,121300.0,99.5439,99.6741,99.4831,99.5352,121300.0
2015-02-19 09:30:00,114.66,114.97,114.24,114.72,38500.0,99.5352,99.8043,99.1706,99.5873,38500.0
2015-02-19 10:00:00,114.8,115.0,114.63,114.77,48300.0,99.6567,99.8303,99.5091,99.6307,48300.0
2015-02-19 10:30:00,114.82,114.85,114.73,114.77,16300.0,99.6741,99.7001,99.596,99.6307,16300.0
2015-02-19 11:00:00,114.81,115.0,114.71,114.92,33700.0,99.6654,99.8303,99.5786,99.7609,33700.0
2015-02-19 11:30:00,114.89,115.01,114.75,114.78,34600.0,99.7348,99.839,99.6133,99.6394,34600.0
2015-02-19 12:00:00,114.78,114.86,114.74,114.75,23700.0,99.6394,99.7088,99.6046,99.6133,23700.0
2015-02-19 12:30:00,114.75,114.9,114.57,114.89,38300.0,99.6133,99.7435,99.4571,99.7348,38300.0
2015-02-19 13:00:00,114.86,114.97,114.73,114.75,25300.0,99.7088,99.8043,99.596,99.6133,25300.0
2015-02-19 13:30:00,114.76,114.83,114.64,114.82,7900.0,99.622,99.6828,99.5178,99.6741,7900.0
2015-02-19 14:00:00,114.84,114.92,114.75,114.76,12200.0,99.6914,99.7609,99.6133,99.622,12200.0
2015-02-19 14:30:00,114.74,114.75,114.6,114.63,15200.0,99.6046,99.6133,99.4831,99.5091,15200.0
2015-02-19 15:00:00,114.63,114.75,114.63,114.69,27600.0,99.5091,99.6133,99.5091,99.5612,27600.0
2015-02-19 15:30:00,114.69,114.98,114.67,114.8,124400.0,99.5612,99.813,99.5439,99.6567,124400.0
2015-02-20 09:30:00,114.7,114.7,113.81,113.98,129800.0,99.5699,99.5699,98.7973,98.9449,129800.0
2015-02-20 10:00:00,114.0,114.18,113.87,113.94,66900.0,98.9622,99.1185,98.8494,98.9102,66900.0
2015-02-20 10:30:00,113.92,114.43,113.87,114.22,30100.0,98.8928,99.3355,98.8494,99.1532,30100.0
2015-02-20 11:00:00,114.24,114.39,114.19,114.38,31200.0,99.1706,99.3008,99.1272,99.2921,31200.0
2015-02-20 11:30:00,114.35,114.5,114.26,114.5,23900.0,99.2661,99.3963,99.188,99.3963,23900.0
2015-02-20 12:00:00,114.46,114.88,114.44,114.75,66200.0,99.3616,99.7262,99.3442,99.6133,66200.0
2015-02-20 12:30:00,114.73,114.98,114.68,114.92,24400.0,99.596,99.813,99.5525,99.7609,24400.0
2015-02-20 13:00:00,114.9,115.01,114.83,114.91,41400.0,99.7435,99.839,99.6828,99.7522,41400.0
2015-02-20 13:30:00,114.94,115.22,114.83,115.2,33900.0,99.7783,100.0213,99.6828,100.004,33900.0
2015-02-20 14:00:00,115.21,115.73,115.2,115.57,49000.0,100.0126,100.464,100.004,100.3251,49000.0
2015-02-20 14:30:00,115.52,115.54,115.26,115.54,172200.0,100.2817,100.2991,100.056,100.2991,172200.0
2015-02-20 15:00:00,115.54,115.9,115.54,115.87,68000.0,100.2991,100.6116,100.2991,100.5856,68000.0
2015-02-20 15:30:00,115.87,115.98,115.68,115.77,98600.0,100.5856,100.6811,100.4206,100.4988,98600.0
2015-02-23 09:30:00,115.25,115.75,115.02,115.49,55600.0,100.0474,100.4814,99.8477,100.2557,55600.0
2015-02-23 10:00:00,115.42,115.59,115.14,115.59,67600.0,100.1949,100.3425,99.9519,100.3425,67600.0
2015-02-23 10:30:00,115.52,115.77,115.2,115.25,32500.0,100.2817,100.4988,100.004,100.0474,32500.0
2015-02-23 11:00:00,115.27,115.38,115.12,115.21,70700.0,100.0647,100.1602,99.9345,100.0126,70700.0
2015-02-23 11:30:00,115.19,115.41,115.16,115.37,22900.0,99.9953,100.1863,99.9692,100.1515,22900.0
2015-02-23 12:00:00,115.38,115.44,115.11,115.16,44600.0,100.1602,100.2123,99.9258,99.9692,44600.0
2015-02-23 12:30:00,115.18,115.37,115.15,115.18,16800.0,99.9866,100.1515,99.9606,99.9866,16800.0
2015-02-23 13:00:00,115.15,115.27,115.15,115.21,15700.0,99.9606,100.0647,99.9606,100.0126,15700.0
2015-02-23 13:30:00,115.21,115.24,115.09,115.17,27200.0,100.0126,100.0387,99.9085,99.9779,27200.0
2015-02-23 14:00:00,115.19,115.23,114.94,115.03,33400.0,99.9953,100.03,99.7783,99.8564,33400.0
2015-02-23 14:30:00,115.02,115.13,114.87,114.94,36100.0,99.8477,99.9432,99.7175,99.7783,36100.0
2015-02-23 15:00:00,114.91,115.02,114.81,114.91,44300.0,99.7522,99.8477,99.6654,99.7522,44300.0
2015-02-23 15:30:00,114.94,115.06,114.89,114.95,167200.0,99.7783,99.8824,99.7348,99.7869,167200.0
2015-02-24 09:30:00,115.15,115.97,115.02,115.86,63800.0,99.9606,100.6724,99.8477,100.5769,63800.0
2015-02-24 10:00:00,115.85,116.16,115.61,116.09,50700.0,100.5682,100.8373,100.3599,100.7766,50700.0
2015-02-24 10:30:00,116.15,116.23,115.88,116.15,39000.0,100.8286,100.8981,100.5943,100.8286,39000.0
2015-02-24 11:00:00,116.18,116.2,115.58,115.99,96000.0,100.8547,100.872,100.3338,100.6897,96000.0
2015-02-24 11:30:00,116.01,116.1,115.6,115.91,40300.0,100.7071,100.7852,100.3512,100.6203,40300.0
2015-02-24 12:00:00,115.91,116.02,115.7,115.97,23800.0,100.6203,100.7158,100.438,100.6724,23800.0
2015-02-24 12:30:00,115.95,115.98,115.78,115.87,29600.0,100.655,100.6811,100.5074,100.5856,29600.0
2015-02-24 13:00:00,115.89,115.92,115.76,115.79,41100.0,100.6029,100.629,100.4901,100.5161,41100.0
2015-02-24 13:30:00,115.8,115.91,115.63,115.77,46100.0,100.5248,100.6203,100.3772,100.4988,46100.0
2015-02-24 14:00:00,115.75,115.89,115.68,115.81,55400.0,100.4814,100.6029,100.4206,100.5335,55400.0
2015-02-24 14:30:00,115.81,115.86,115.71,115.73,75200.0,100.5335,100.5769,100.4467,100.464,75200.0
2015-02-24 15:00:00,115.78,115.92,115.72,115.91,67600.0,100.5074,100.629,100.4554,100.6203,67600.0
2015-02-24 15:30:00,115.92,116.03,115.67,115.74,203500.0,100.629,100.7245,100.412,100.4727,203500.0
2015-02-25 09:30:00,116.29,116.29,114.33,114.44,70700.0,100.9502,100.9502,99.2487,99.3442,70700.0
2015-02-25 10:00:00,114.39,114.64,113.62,114.11,150100.0,99.3008,99.5178,98.6324,99.0577,150100.0
2015-02-25 10:30:00,114.09,114.59,114.02,114.46,40300.0,99.0404,99.4744,98.9796,99.3616,40300.0
2015-02-25 11:00:00,114.5,114.54,114.24,114.49,42400.0,99.3963,99.431,99.1706,99.3876,42400.0
2015-02-25 11:30:00,114.46,114.56,114.09,114.11,32400.0,99.3616,99.4484,99.0404,99.0577,32400.0
2015-02-25 12:00:00,114.11,114.14,113.86,114.09,42800.0,99.0577,99.0838,98.8407,99.0404,42800.0
2015-02-25 12:30:00,114.08,114.49,113.93,114.46,39000.0,99.0317,99.3876,98.9015,99.3616,39000.0
2015-02-25 13:00:00,114.44,114.45,114.24,114.45,35200.0,99.3442,99.3529,99.1706,99.3529,35200.0
2015-02-25 13:30:00,114.45,114.55,114.32,114.34,40800.0,99.3529,99.4397,99.24,99.2574,40800.0
2015-02-25 14:00:00,114.35,114.53,114.24,114.31,36600.0,99.2661,99.4223,99.1706,99.2314,36600.0
2015-02-25 14:30:00,114.3,114.34,113.74,113.76,55900.0,99.2227,99.2574,98.7365,98.7539,55900.0
2015-02-25 15:00:00,113.76,113.95,113.59,113.85,73300.0,98.7539,98.9188,98.6063,98.832,73300.0
2015-02-25 15:30:00,113.86,114.18,113.85,114.12,127800.0,98.8407,99.1185,98.832,99.0664,127800.0
2015-02-26 09:30:00,114.14,114.85,114.05,114.71,55400.0,99.0838,99.7001,99.0057,99.5786,55400.0
2015-02-26 10:00:00,114.66,115.06,114.61,115.02,42100.0,99.5352,99.8824,99.4918,99.8477,42100.0
2015-02-26 10:30:00,115.03,115.6,115.0,115.56,31200.0,99.8564,100.3512,99.8303,100.3165,31200.0
2015-02-26 11:00:00,115.58,115.84,115.58,115.7,31100.0,100.3338,100.5595,100.3338,100.438,31100.0
2015-02-26 11:30:00,115.72,115.79,115.52,115.53,28800.0,100.4554,100.5161,100.2817,100.2904,28800.0
2015-02-26 12:00:00,115.5,115.55,115.16,115.16,20500.0,100.2644,100.3078,99.9692,99.9692,20500.0
2015-02-26 12:30:00,115.14,115.58,115.07,115.51,17700.0,99.9519,100.3338,99.8911,100.2731,17700.0
2015-02-26 13:00:00,115.51,115.65,115.32,115.39,22400.0,100.2731,100.3946,100.1081,100.1689,22400.0
2015-02-26 13:30:00,115.41,115.46,115.2,115.29,18100.0,100.1863,100.2297,100.004,100.0821,18100.0
2015-02-26 14:00:00,115.28,115.61,115.28,115.48,39100.0,100.0734,100.3599,100.0734,100.247,39100.0
2015-02-26 14:30:00,115.47,115.53,115.29,115.38,27300.0,100.2383,100.2904,100.0821,100.1602,27300.0
2015-02-26 15:00:00,115.37,115.54,115.17,115.5,49300.0,100.1515,100.2991,99.9779,100.2644,49300.0
2015-02-26 15:30:00,115.49,115.95,115.48,115.77,78000.0,100.2557,100.655,100.247,100.4988,78000.0
2015-02-27 09:30:00,116.05,116.29,115.33,115.33,58700.0,100.7418,100.9502,100.1168,100.1168,58700.0
2015-02-27 10:00:00,115.37,115.54,115.03,115.43,39200.0,100.1515,100.2991,99.8564,100.2036,39200.0
2015-02-27 10:30:00,115.39,115.47,115.32,115.45,20800.0,100.1689,100.2383,100.1081,100.221,20800.0
2015-02-27 11:00:00,115.43,115.5,115.26,115.4,25300.0,100.2036,100.2644,100.056,100.1776,25300.0
2015-02-27 11:30:00,115.4,115.54,115.27,115.33,30600.0,100.1776,100.2991,100.0647,100.1168,30600.0
2015-02-27 12:00:00,115.31,115.39,115.28,115.33,11800.0,100.0994,100.1689,100.0734,100.1168,11800.0
2015-02-27 12:30:00,115.35,115.4,115.06,115.06,33400.0,100.1342,100.1776,99.8824,99.8824,33400.0
2015-02-27 13:00:00,115.1,115.14,114.79,114.92,28300.0,99.9171,99.9519,99.648,99.7609,28300.0
2015-02-27 13:30:00,114.9,115.02,114.86,114.9,27400.0,99.7435,99.8477,99.7088,99.7435,27400.0
2015-02-27 14:00:00,114.9,114.96,114.63,114.68,25400.0,99.7435,99.7956,99.5091,99.5525,25400.0
2015-02-27 14:30:00,114.7,114.77,114.5,114.51,36400.0,99.5699,99.6307,99.3963,99.405,36400.0
2015-02-27 15:00:00,114.51,114.84,114.46,114.83,50600.0,99.405,99.6914,99.3616,99.6828,50600.0
2015-02-27 15:30:00,114.85,114.87,114.41,114.73,132300.0,99.7001,99.7175,99.3182,99.596,132300.0
2015-03-02 09:30:00,114.43,115.12,114.08,114.86,58400.0,99.3355,99.9345,99.0317,99.7088,58400.0
2015-03-02 10:00:00,114.92,115.25,114.7,114.77,50900.0,99.7609,100.0474,99.5699,99.6307,50900.0
2015-03-02 10:30:00,114.81,114.88,114.58,114.88,35600.0,99.6654,99.7262,99.4657,99.7262,35600.0
2015-03-02 11:00:00,114.89,114.99,114.82,114.93,28400.0,99.7348,99.8217,99.6741,99.7696,28400.0
2015-03-02 11:30:00,115.0,115.21,114.99,115.13,22300.0,99.8303,100.0126,99.8217,99.9432,22300.0
2015-03-02 12:00:00,115.16,115.22,115.09,115.15,20800.0,99.9692,100.0213,99.9085,99.9606,20800.0
2015-03-02 12:30:00,115.16,115.39,115.15,115.31,22200.0,99.9692,100.1689,99.9606,100.0994,22200.0
2015-03-02 13:00:00,115.38,115.51,115.3,115.46,23300.0,100.1602,100.2731,100.0908,100.2297,23300.0
2015-03-02 13:30:00,115.45,115.7,115.45,115.68,26100.0,100.221,100.438,100.221,100.4206,26100.0
2015-03-02 14:00:00,115.68,115.79,115.62,115.64,42700.0,100.4206,100.5161,100.3686,100.3859,42700.0
2015-03-02 14:30:00,115.65,115.81,115.62,115.81,27100.0,100.3946,100.5335,100.3686,100.5335,27100.0
2015-03-02 15:00:00,115.78,115.91,115.72,115.88,41100.0,100.5074,100.6203,100.4554,100.5943,41100.0
2015-03-02 15:30:00,115.87,115.99,115.85,115.96,100300.0,100.5856,100.6897,100.5682,100.6637,100300.0
2015-03-03 09:30:00,115.85,115.96,115.07,115.17,50300.0,100.5682,100.6637,99.8911,99.9779,50300.0
2015-03-03 10:00:00,115.04,115.48,114.9,115.27,43600.0,99.8651,100.247,99.7435,100.0647,43600.0
2015-03-03 10:30:00,115.26,115.5,115.0,115.49,33000.0,100.056,100.2644,99.8303,100.2557,33000.0
2015-03-03 11:00:00,115.49,115.57,115.18,115.4,30900.0,100.2557,100.3251,99.9866,100.1776,30900.0
2015-03-03 11:30:00,115.4,115.41,115.07,115.13,29800.0,100.1776,100.1863,99.8911,99.9432,29800.0
2015-03-03 12:00:00,115.12,115.13,114.71,114.74,24900.0,99.9345,99.9432,99.5786,99.6046,24900.0
2015-03-03 12:30:00,114.69,114.98,114.69,114.98,14600.0,99.5612,99.813,99.5612,99.813,14600.0
2015-03-03 13:00:00,114.98,115.25,114.98,115.13,53800.0,99.813,100.0474,99.813,99.9432,53800.0
2015-03-03 13:30:00,115.13,115.14,114.94,115.05,57200.0,99.9432,99.9519,99.7783,99.8737,57200.0
2015-03-03 14:00:00,115.07,115.33,115.0,115.32,88500.0,99.8911,100.1168,99.8303,100.1081,88500.0
2015-03-03 14:30:00,115.33,115.35,115.03,115.12,44600.0,100.1168,100.1342,99.8564,99.9345,44600.0
2015-03-03 15:00:00,115.11,115.26,115.06,115.24,50300.0,99.9258,100.056,99.8824,100.0387,50300.0
2015-03-03 15:30:00,115.24,115.37,115.06,115.15,78800.0,100.0387,100.1515,99.8824,99.9606,78800.0
2015-03-04 09:30:00,115.07,115.36,114.7,115.09,34100.0,99.8911,100.1428,99.5699,99.9085,34100.0
2015-03-04 10:00:00,115.01,115.04,114.48,114.6,30000.0,99.839,99.8651,99.3789,99.4831,30000.0
2015-03-04 10:30:00,114.65,114.96,114.59,114.91,12200.0,99.5265,99.7956,99.4744,99.7522,12200.0
2015-03-04 11:00:00,114.91,114.93,114.7,114.93,15100.0,99.7522,99.7696,99.5699,99.7696,15100.0
2015-03-04 11:30:00,114.94,115.2,114.94,115.16,12400.0,99.7783,100.004,99.7783,99.9692,12400.0
2015-03-04 12:00:00,115.16,115.34,115.14,115.29,9800.0,99.9692,100.1255,99.9519,100.0821,9800.0
2015-03-04 12:30:00,115.26,115.3,114.89,114.89,9400.0,100.056,100.0908,99.7348,99.7348,9400.0
2015-03-04 13:00:00,114.89,115.07,114.74,115.07,10000.0,99.7348,99.8911,99.6046,99.8911,10000.0
2015-03-04 13:30:00,115.07,115.11,114.7,114.75,11200.0,99.8911,99.9258,99.5699,99.6133,11200.0
2015-03-04 14:00:00,114.75,114.88,114.6,114.8,18200.0,99.6133,99.7262,99.4831,99.6567,18200.0
2015-03-04 14:30:00,114.78,114.79,114.56,114.61,18600.0,99.6394,99.648,99.4484,99.4918,18600.0
2015-03-04 15:00:00,114.63,114.65,114.37,114.48,32900.0,99.5091,99.5265,99.2834,99.3789,32900.0
2015-03-04 15:30:00,114.49,114.58,114.37,114.45,114200.0,99.3876,99.4657,99.2834,99.3529,114200.0
2015-03-05 09:30:00,114.57,115.07,113.99,114.12,81500.0,99.4571,99.8911,98.9536,99.0664,81500.0
2015-03-05 10:00:00,114.21,114.28,113.83,114.1,30000.0,99.1445,99.2053,98.8147,99.0491,30000.0
2015-03-05 10:30:00,114.16,114.27,113.96,114.08,21800.0,99.1011,99.1966,98.9275,99.0317,21800.0
2015-03-05 11:00:00,114.07,114.21,113.92,113.99,23700.0,99.023,99.1445,98.8928,98.9536,23700.0
2015-03-05 11:30:00,113.93,114.26,113.92,114.19,19000.0,98.9015,99.188,98.8928,99.1272,19000.0
2015-03-05 12:00:00,114.18,114.23,113.85,113.85,13600.0,99.1185,99.1619,98.832,98.832,13600.0
2015-03-05 12:30:00,113.85,113.88,113.4,113.5,28700.0,98.832,98.8581,98.4414,98.5282,28700.0
2015-03-05 13:00:00,113.5,113.81,113.49,113.64,27600.0,98.5282,98.7973,98.5195,98.6497,27600.0
2015-03-05 13:30:00,113.63,113.83,113.55,113.81,17300.0,98.6411,98.8147,98.5716,98.7973,17300.0
2015-03-05 14:00:00,113.84,113.95,113.65,113.7,26200.0,98.8234,98.9188,98.6584,98.7018,26200.0
2015-03-05 14:30:00,113.7,113.79,113.5,113.72,25600.0,98.7018,98.7799,98.5282,98.7192,25600.0
2015-03-05 15:00:00,113.72,113.84,113.62,113.83,33100.0,98.7192,98.8234,98.6324,98.8147,33100.0
2015-03-05 15:30:00,113.83,113.89,113.67,113.8,81000.0,98.8147,98.8668,98.6758,98.7886,81000.0
2015-03-06 09:30:00,112.55,112.74,112.0,112.49,82900.0,97.7035,97.8685,97.2261,97.6514,82900.0
2015-03-06 10:00:00,112.5,112.67,111.87,111.88,54400.0,97.6601,97.8077,97.1132,97.1219,54400.0
2015-03-06 10:30:00,111.91,112.46,111.86,112.19,54200.0,97.1479,97.6254,97.1045,97.391,54200.0
2015-03-06 11:00:00,112.15,112.27,111.57,111.65,46300.0,97.3563,97.4605,96.8528,96.9222,46300.0
2015-03-06 11:30:00,111.68,112.03,111.5,111.97,60700.0,96.9483,97.2521,96.792,97.2,60700.0
2015-03-06 12:00:00,111.92,112.04,111.45,111.55,28900.0,97.1566,97.2608,96.7486,96.8354,28900.0
2015-03-06 12:30:00,111.55,111.71,111.45,111.62,58000.0,96.8354,96.9743,96.7486,96.8962,58000.0
2015-03-06 13:00:00,111.62,111.65,111.36,111.48,38000.0,96.8962,96.9222,96.6705,96.7747,38000.0
2015-03-06 13:30:00,111.48,111.48,111.16,111.24,31800.0,96.7747,96.7747,96.4969,96.5663,31800.0
2015-03-06 14:00:00,111.23,111.33,110.71,111.0,74100.0,96.5576,96.6444,96.1062,96.358,74100.0
2015-03-06 14:30:00,111.01,111.04,110.74,110.83,72400.0,96.3667,96.3927,96.1323,96.2104,72400.0
2015-03-06 15:00:00,110.81,111.1,110.74,110.74,56100.0,96.193,96.4448,96.1323,96.1323,56100.0
2015-03-06 15:30:00,110.75,110.91,110.45,110.87,242600.0,96.141,96.2798,95.8805,96.2451,242600.0
2015-03-09 09:30:00,111.85,113.74,111.54,113.67,118700.0,97.0959,98.7365,96.8267,98.6758,118700.0
2015-03-09 10:00:00,113.64,113.91,113.17,113.66,104900.0,98.6497,98.8841,98.2417,98.6671,104900.0
2015-03-09 10:30:00,113.69,114.09,113.66,114.04,82100.0,98.6931,99.0404,98.6671,98.997,82100.0
2015-03-09 11:00:00,114.04,114.1,113.77,113.95,74800.0,98.997,99.0491,98.7626,98.9188,74800.0
2015-03-09 11:30:00,113.96,114.17,113.92,114.15,35800.0,98.9275,99.1098,98.8928,99.0925,35800.0
2015-03-09 12:00:00,114.13,114.32,113.92,114.29,59500.0,99.0751,99.24,98.8928,99.214,59500.0
2015-03-09 12:30:00,114.29,114.66,114.19,114.58,61400.0,99.214,99.5352,99.1272,99.4657,61400.0
2015-03-09 13:00:00,114.6,114.94,114.54,114.86,78700.0,99.4831,99.7783,99.431,99.7088,78700.0
2015-03-09 13:30:00,114.85,115.2,114.8,114.98,152200.0,99.7001,100.004,99.6567,99.813,152200.0
2015-03-09 14:00:00,114.97,115.16,114.86,115.05,149100.0,99.8043,99.9692,99.7088,99.8737,149100.0
2015-03-09 14:30:00,115.05,115.09,114.92,115.03,77500.0,99.8737,99.9085,99.7609,99.8564,77500.0
2015-03-09 15:00:00,115.02,115.06,114.85,115.02,81400.0,99.8477,99.8824,99.7001,99.8477,81400.0
2015-03-09 15:30:00,115.01,115.36,114.99,115.22,243600.0,99.839,100.1428,99.8217,100.0213,243600.0
2015-03-10 09:30:00,114.07,114.36,113.91,114.01,70000.0,99.023,99.2748,98.8841,98.9709,70000.0
2015-03-10 10:00:00,114.13,114.23,113.87,114.14,53400.0,99.0751,99.1619,98.8494,99.0838,53400.0
2015-03-10 10:30:00,114.08,114.2,113.94,114.01,59700.0,99.0317,99.1359,98.9102,98.9709,59700.0
2015-03-10 11:00:00,114.05,114.26,113.98,114.03,39500.0,99.0057,99.188,98.9449,98.9883,39500.0
2015-03-10 11:30:00,114.02,114.07,113.85,113.98,129400.0,98.9796,99.023,98.832,98.9449,129400.0
2015-03-10 12:00:00,113.97,114.08,113.55,113.98,77800.0,98.9362,99.0317,98.5716,98.9449,77800.0
2015-03-10 12:30:00,113.96,114.35,113.94,114.2,27900.0,98.9275,99.2661,98.9102,99.1359,27900.0
2015-03-10 13:00:00,114.23,114.68,114.1,114.68,55200.0,99.1619,99.5525,99.0491,99.5525,55200.0
2015-03-10 13:30:00,114.65,114.65,114.36,114.62,29600.0,99.5265,99.5265,99.2748,99.5005,29600.0
2015-03-10 14:00:00,114.62,114.82,114.52,114.74,86600.0,99.5005,99.6741,99.4137,99.6046,86600.0
2015-03-10 14:30:00,114.72,115.15,114.68,114.84,59900.0,99.5873,99.9606,99.5525,99.6914,59900.0
2015-03-10 15:00:00,114.82,115.15,114.71,114.71,132800.0,99.6741,99.9606,99.5786,99.5786,132800.0
2015-03-10 15:30:00,114.7,114.85,114.51,114.61,109000.0,99.5699,99.7001,99.405,99.4918,109000.0
2015-03-11 09:30:00,114.59,115.13,114.17,114.95,63400.0,99.4744,99.9432,99.1098,99.7869,63400.0
2015-03-11 10:00:00,114.99,115.77,114.71,115.58,96400.0,99.8217,100.4988,99.5786,100.3338,96400.0
2015-03-11 10:30:00,115.62,115.69,114.89,115.11,41400.0,100.3686,100.4293,99.7348,99.9258,41400.0
2015-03-11 11:00:00,115.11,115.44,114.85,115.36,79400.0,99.9258,100.2123,99.7001,100.1428,79400.0
2015-03-11 11:30:00,115.34,115.37,114.97,115.16,31900.0,100.1255,100.1515,99.8043,99.9692,31900.0
2015-03-11 12:00:00,115.18,115.56,115.12,115.5,58500.0,99.9866,100.3165,99.9345,100.2644,58500.0
2015-03-11 12:30:00,115.51,115.93,115.38,115.59,63400.0,100.2731,100.6377,100.1602,100.3425,63400.0
2015-03-11 13:00:00,115.59,115.84,115.33,115.45,46600.0,100.3425,100.5595,100.1168,100.221,46600.0
2015-03-11 13:30:00,115.48,115.53,114.95,115.14,37700.0,100.247,100.2904,99.7869,99.9519,37700.0
2015-03-11 14:00:00,115.16,115.73,115.11,115.7,37500.0,99.9692,100.464,99.9258,100.438,37500.0
2015-03-11 14:30:00,115.68,116.2,115.53,116.19,59300.0,100.4206,100.872,100.2904,100.8634,59300.0
2015-03-11 15:00:00,116.19,116.19,115.81,115.81,74600.0,100.8634,100.8634,100.5335,100.5335,74600.0
2015-03-11 15:30:00,115.81,115.82,115.56,115.62,123500.0,100.5335,100.5422,100.3165,100.3686,123500.0
2015-03-12 09:30:00,115.99,117.0,115.72,116.77,135600.0,100.6897,101.5665,100.4554,101.3669,135600.0
2015-03-12 10:00:00,116.71,116.82,116.06,116.54,147600.0,101.3148,101.4103,100.7505,101.1672,147600.0
2015-03-12 10:30:00,116.54,117.15,116.54,116.61,58600.0,101.1672,101.6967,101.1672,101.228,58600.0
2015-03-12 11:00:00,116.58,117.08,116.47,116.93,40400.0,101.2019,101.636,101.1064,101.5058,40400.0
2015-03-12 11:30:00,116.94,117.0,116.76,116.81,30300.0,101.5144,101.5665,101.3582,101.4016,30300.0
2015-03-12 12:00:00,116.83,116.84,116.46,116.55,40800.0,101.4189,101.4276,101.0977,101.1759,40800.0
2015-03-12 12:30:00,116.58,117.08,116.57,117.06,34700.0,101.2019,101.636,101.1932,101.6186,34700.0
2015-03-12 13:00:00,117.04,117.13,116.82,116.87,23800.0,101.6012,101.6794,101.4103,101.4537,23800.0
2015-03-12 13:30:00,116.88,117.06,116.84,117.01,54700.0,101.4623,101.6186,101.4276,101.5752,54700.0
2015-03-12 14:00:00,117.0,117.04,116.94,117.0,66400.0,101.5665,101.6012,101.5144,101.5665,66400.0
2015-03-12 14:30:00,117.0,117.5,116.86,117.43,68900.0,101.5665,102.0006,101.445,101.9398,68900.0
2015-03-12 15:00:00,117.44,117.95,117.43,117.89,98000.0,101.9485,102.3912,101.9398,102.3391,98000.0
2015-03-12 15:30:00,117.86,118.15,117.68,117.96,226100.0,102.3131,102.5648,102.1568,102.3999,226100.0
2015-03-13 09:30:00,117.76,117.99,117.43,117.54,72600.0,102.2263,102.4259,101.9398,102.0353,72600.0
2015-03-13 10:00:00,117.58,117.58,117.0,117.38,50100.0,102.07,102.07,101.5665,101.8964,50100.0
2015-03-13 10:30:00,117.36,117.6,116.66,116.67,64300.0,101.879,102.0874,101.2714,101.28,64300.0
2015-03-13 11:00:00,116.67,116.96,116.43,116.43,52900.0,101.28,101.5318,101.0717,101.0717,52900.0
2015-03-13 11:30:00,116.4,116.62,116.21,116.62,27700.0,101.0457,101.2366,100.8807,101.2366,27700.0
2015-03-13 12:00:00,116.6,116.8,116.3,116.8,29100.0,101.2193,101.3929,100.9589,101.3929,29100.0
2015-03-13 12:30:00,116.81,116.99,116.68,116.87,39000.0,101.4016,101.5578,101.2887,101.4537,39000.0
2015-03-13 13:00:00,116.77,116.8,116.21,116.21,21100.0,101.3669,101.3929,100.8807,100.8807,21100.0
2015-03-13 13:30:00,116.24,116.34,116.18,116.2,37000.0,100.9068,100.9936,100.8547,100.872,37000.0
2015-03-13 14:00:00,116.2,116.22,115.94,116.08,37600.0,100.872,100.8894,100.6463,100.7679,37600.0
2015-03-13 14:30:00,116.12,116.19,115.85,116.13,38700.0,100.8026,100.8634,100.5682,100.8113,38700.0
2015-03-13 15:00:00,116.17,116.2,115.98,116.15,64700.0,100.846,100.872,100.6811,100.8286,64700.0
2015-03-13 15:30:00,116.14,116.62,115.97,116.43,168200.0,100.82,101.2366,100.6724,101.0717,168200.0
2015-03-16 09:30:00,116.49,118.5,116.49,118.25,106700.0,101.1238,102.8687,101.1238,102.6516,106700.0
2015-03-16 10:00:00,118.16,118.35,116.64,116.98,215200.0,102.5735,102.7384,101.254,101.5492,215200.0
2015-03-16 10:30:00,117.02,117.39,116.99,117.3,51800.0,101.5839,101.9051,101.5578,101.8269,51800.0
2015-03-16 11:00:00,117.3,117.4,117.21,117.29,41400.0,101.8269,101.9138,101.7488,101.8183,41400.0
2015-03-16 11:30:00,117.33,117.55,117.01,117.01,33900.0,101.853,102.044,101.5752,101.5752,33900.0
2015-03-16 12:00:00,117.0,117.24,116.76,116.76,63200.0,101.5665,101.7749,101.3582,101.3582,63200.0
2015-03-16 12:30:00,116.79,116.79,116.42,116.46,41500.0,101.3842,101.3842,101.063,101.0977,41500.0
2015-03-16 13:00:00,116.45,116.58,116.23,116.23,25400.0,101.0891,101.2019,100.8981,100.8981,25400.0
2015-03-16 13:30:00,116.27,116.73,116.27,116.67,21500.0,100.9328,101.3321,100.9328,101.28,21500.0
2015-03-16 14:00:00,116.68,116.85,116.49,116.82,38800.0,101.2887,101.4363,101.1238,101.4103,38800.0
2015-03-16 14:30:00,116.82,117.08,116.72,117.07,50400.0,101.4103,101.636,101.3235,101.6273,50400.0
2015-03-16 15:00:00,117.08,117.14,116.86,117.12,62400.0,101.636,101.688,101.445,101.6707,62400.0
2015-03-16 15:30:00,117.12,117.39,117.12,117.37,223500.0,101.6707,101.9051,101.6707,101.8877,223500.0
2015-03-17 09:30:00,116.63,117.3,115.52,115.54,47500.0,101.2453,101.8269,100.2817,100.2991,47500.0
2015-03-17 10:00:00,115.59,116.04,115.34,115.62,53400.0,100.3425,100.7332,100.1255,100.3686,53400.0
2015-03-17 10:30:00,115.72,115.94,115.45,115.45,50100.0,100.4554,100.6463,100.221,100.221,50100.0
2015-03-17 11:00:00,115.43,115.44,114.78,114.88,49400.0,100.2036,100.2123,99.6394,99.7262,49400.0
2015-03-17 11:30:00,114.88,115.25,114.83,115.2,17600.0,99.7262,100.0474,99.6828,100.004,17600.0
2015-03-17 12:00:00,115.2,115.37,115.03,115.06,27200.0,100.004,100.1515,99.8564,99.8824,27200.0
2015-03-17 12:30:00,115.08,115.28,115.02,115.15,30000.0,99.8998,100.0734,99.8477,99.9606,30000.0
2015-03-17 13:00:00,115.14,115.27,115.1,115.19,20600.0,99.9519,100.0647,99.9171,99.9953,20600.0
2015-03-17 13:30:00,115.18,115.77,115.17,115.72,48500.0,99.9866,100.4988,99.9779,100.4554,48500.0
2015-03-17 14:00:00,115.75,115.81,115.67,115.81,40400.0,100.4814,100.5335,100.412,100.5335,40400.0
2015-03-17 14:30:00,115.81,115.89,115.62,115.84,26500.0,100.5335,100.6029,100.3686,100.5595,26500.0
2015-03-17 15:00:00,115.84,115.97,115.82,115.89,68200.0,100.5595,100.6724,100.5422,100.6029,68200.0
2015-03-17 15:30:00,115.89,115.9,115.46,115.5,100700.0,100.6029,100.6116,100.2297,100.2644,100700.0
2015-03-18 09:30:00,115.42,115.48,114.65,114.71,55700.0,100.1949,100.247,99.5265,99.5786,55700.0
2015-03-18 10:00:00,114.85,115.11,114.77,115.03,60700.0,99.7001,99.9258,99.6307,99.8564,60700.0
2015-03-18 10:30:00,115.03,115.48,114.95,115.47,51300.0,99.8564,100.247,99.7869,100.2383,51300.0
2015-03-18 11:00:00,115.44,115.64,115.25,115.3,97000.0,100.2123,100.3859,100.0474,100.0908,97000.0
2015-03-18 11:30:00,115.27,115.33,115.14,115.26,31800.0,100.0647,100.1168,99.9519,100.056,31800.0
2015-03-18 12:00:00,115.25,115.26,115.04,115.1,71600.0,100.0474,100.056,99.8651,99.9171,71600.0
2015-03-18 12:30:00,115.1,115.21,114.98,115.03,48900.0,99.9171,100.0126,99.813,99.8564,48900.0
2015-03-18 13:00:00,115.01,115.04,114.75,114.83,55800.0,99.839,99.8651,99.6133,99.6828,55800.0
2015-03-18 13:30:00,114.81,115.33,114.6,115.29,55900.0,99.6654,100.1168,99.4831,100.0821,55900.0
2015-03-18 14:00:00,115.4,116.88,115.4,116.75,156700.0,100.1776,101.4623,100.1776,101.3495,156700.0
2015-03-18 14:30:00,116.78,117.25,116.68,117.25,92200.0,101.3755,101.7835,101.2887,101.7835,92200.0
2015-03-18 15:00:00,117.2,117.88,117.08,117.47,121900.0,101.7401,102.3304,101.636,101.9745,121900.0
2015-03-18 15:30:00,117.47,117.47,117.06,117.23,175700.0,101.9745,101.9745,101.6186,101.7662,175700.0
2015-03-19 09:30:00,117.0,117.01,116.06,116.11,45700.0,101.5665,101.5752,100.7505,100.7939,45700.0
2015-03-19 10:00:00,116.16,116.54,116.02,116.14,38800.0,100.8373,101.1672,100.7158,100.82,38800.0
2015-03-19 10:30:00,116.13,116.14,115.74,115.93,30700.0,100.8113,100.82,100.4727,100.6377,30700.0
2015-03-19 11:00:00,115.97,116.39,115.97,116.25,23400.0,100.6724,101.037,100.6724,100.9154,23400.0
2015-03-19 11:30:00,116.25,116.27,115.54,115.75,19800.0,100.9154,100.9328,100.2991,100.4814,19800.0
2015-03-19 12:00:00,115.8,115.85,115.56,115.74,14900.0,100.5248,100.5682,100.3165,100.4727,14900.0
2015-03-19 12:30:00,115.76,115.84,115.58,115.71,26700.0,100.4901,100.5595,100.3338,100.4467,26700.0
2015-03-19 13:00:00,115.7,116.23,115.61,116.17,17300.0,100.438,100.8981,100.3599,100.846,17300.0
2015-03-19 13:30:00,116.21,116.23,115.83,115.86,27700.0,100.8807,100.8981,100.5509,100.5769,27700.0
2015-03-19 14:00:00,115.81,116.0,115.59,115.8,34600.0,100.5335,100.6984,100.3425,100.5248,34600.0
2015-03-19 14:30:00,115.79,116.02,115.71,115.98,32100.0,100.5161,100.7158,100.4467,100.6811,32100.0
2015-03-19 15:00:00,115.95,116.1,115.67,115.84,39900.0,100.655,100.7852,100.412,100.5595,39900.0
2015-03-19 15:30:00,115.83,116.19,115.82,116.07,108200.0,100.5509,100.8634,100.5422,100.7592,108200.0
2015-03-20 09:30:00,116.24,117.29,116.01,116.85,227500.0,100.9068,101.8183,100.7071,101.4363,227500.0
2015-03-20 10:00:00,116.83,117.1,116.83,116.87,43100.0,101.4189,101.6533,101.4189,101.4537,43100.0
2015-03-20 10:30:00,116.91,117.49,116.75,117.49,37800.0,101.4884,101.9919,101.3495,101.9919,37800.0
2015-03-20 11:00:00,117.44,117.5,117.07,117.15,40100.0,101.9485,102.0006,101.6273,101.6967,40100.0
2015-03-20 11:30:00,117.15,117.19,116.94,117.11,30300.0,101.6967,101.7315,101.5144,101.662,30300.0
2015-03-20 12:00:00,117.09,117.44,117.08,117.36,20500.0,101.6446,101.9485,101.636,101.879,20500.0
2015-03-20 12:30:00,117.41,117.53,117.36,117.53,28700.0,101.9224,102.0266,101.879,102.0266,28700.0
2015-03-20 13:00:00,117.54,117.98,117.54,117.95,36100.0,102.0353,102.4172,102.0353,102.3912,36100.0
2015-03-20 13:30:00,117.96,118.03,117.86,117.92,37300.0,102.3999,102.4606,102.3131,102.3652,37300.0
2015-03-20 14:00:00,117.88,118.14,117.8,117.87,49600.0,102.3304,102.5561,102.261,102.3218,49600.0
2015-03-20 14:30:00,117.85,118.03,117.79,117.89,130600.0,102.3044,102.4606,102.2523,102.3391,130600.0
2015-03-20 15:00:00,117.82,118.11,117.81,117.85,133700.0,102.2784,102.5301,102.2697,102.3044,133700.0
2015-03-20 15:30:00,117.81,118.4,117.81,118.3,257500.0,102.2697,102.7818,102.2697,102.695,257500.0
2015-03-23 09:30:00,118.05,118.19,117.33,117.53,47400.0,102.478,102.5995,101.853,102.0266,47400.0
2015-03-23 10:00:00,117.55,118.0,117.55,117.65,34200.0,102.044,102.4346,102.044,102.1308,34200.0
2015-03-23 10:30:00,117.64,117.89,117.55,117.81,36400.0,102.1221,102.3391,102.044,102.2697,36400.0
2015-03-23 11:00:00,117.78,117.93,117.73,117.77,78500.0,102.2436,102.3738,102.2002,102.2349,78500.0
2015-03-23 11:30:00,117.73,117.79,117.57,117.65,26700.0,102.2002,102.2523,102.0613,102.1308,26700.0
2015-03-23 12:00:00,117.64,117.65,117.47,117.65,22300.0,102.1221,102.1308,101.9745,102.1308,22300.0
2015-03-23 12:30:00,117.63,117.8,117.54,117.54,15800.0,102.1134,102.261,102.0353,102.0353,15800.0
2015-03-23 13:00:00,117.51,117.66,117.42,117.61,15500.0,102.0092,102.1395,101.9311,102.0961,15500.0
2015-03-23 13:30:00,117.59,117.62,117.41,117.44,20000.0,102.0787,102.1047,101.9224,101.9485,20000.0
2015-03-23 14:00:00,117.41,117.59,117.39,117.51,20100.0,101.9224,102.0787,101.9051,102.0092,20100.0
2015-03-23 14:30:00,117.52,117.56,117.22,117.22,32100.0,102.0179,102.0526,101.7575,101.7575,32100.0
2015-03-23 15:00:00,117.24,117.38,117.15,117.27,44900.0,101.7749,101.8964,101.6967,101.8009,44900.0
2015-03-23 15:30:00,117.27,117.32,116.97,116.97,103500.0,101.8009,101.8443,101.5405,101.5405,103500.0
2015-03-24 09:30:00,117.05,117.64,116.6,117.64,39700.0,101.6099,102.1221,101.2193,102.1221,39700.0
2015-03-24 10:00:00,117.67,118.22,117.49,118.18,76600.0,102.1481,102.6256,101.9919,102.5909,76600.0
2015-03-24 10:30:00,118.17,118.24,118.0,118.05,23300.0,102.5822,102.6429,102.4346,102.478,23300.0
2015-03-24 11:00:00,118.05,118.43,117.97,118.37,46100.0,102.478,102.8079,102.4086,102.7558,46100.0
2015-03-24 11:30:00,118.36,118.37,117.93,117.94,60600.0,102.7471,102.7558,102.3738,102.3825,60600.0
2015-03-24 12:00:00,117.94,118.2,117.77,117.94,33200.0,102.3825,102.6082,102.2349,102.3825,33200.0
2015-03-24 12:30:00,117.93,117.93,117.46,117.62,15600.0,102.3738,102.3738,101.9658,102.1047,15600.0
2015-03-24 13:00:00,117.55,117.9,117.54,117.7,33300.0,102.044,102.3478,102.0353,102.1742,33300.0
2015-03-24 13:30:00,117.69,117.8,117.58,117.79,19500.0,102.1655,102.261,102.07,102.2523,19500.0
2015-03-24 14:00:00,117.79,117.9,117.66,117.76,45300.0,102.2523,102.3478,102.1395,102.2263,45300.0
2015-03-24 14:30:00,117.78,117.95,117.69,117.79,36400.0,102.2436,102.3912,102.1655,102.2523,36400.0
2015-03-24 15:00:00,117.78,118.12,117.74,117.98,101800.0,102.2436,102.5388,102.2089,102.4172,101800.0
2015-03-24 15:30:00,117.99,118.3,117.87,117.9,186200.0,102.4259,102.695,102.3218,102.3478,186200.0
2015-03-25 09:30:00,118.38,118.46,117.01,117.14,65600.0,102.7645,102.8339,101.5752,101.688,65600.0
2015-03-25 10:00:00,117.2,117.4,117.13,117.24,39700.0,101.7401,101.9138,101.6794,101.7749,39700.0
2015-03-25 10:30:00,117.26,117.3,116.84,117.04,28400.0,101.7922,101.8269,101.4276,101.6012,28400.0
2015-03-25 11:00:00,117.04,117.07,116.56,116.6,68500.0,101.6012,101.6273,101.1846,101.2193,68500.0
2015-03-25 11:30:00,116.58,116.58,115.62,115.75,38300.0,101.2019,101.2019,100.3686,100.4814,38300.0
2015-03-25 12:00:00,115.76,115.76,115.11,115.27,40000.0,100.4901,100.4901,99.9258,100.0647,40000.0
2015-03-25 12:30:00,115.23,115.4,115.09,115.36,35600.0,100.03,100.1776,99.9085,100.1428,35600.0
2015-03-25 13:00:00,115.35,115.86,115.27,115.77,59000.0,100.1342,100.5769,100.0647,100.4988,59000.0
2015-03-25 13:30:00,115.76,116.06,115.71,115.92,37500.0,100.4901,100.7505,100.4467,100.629,37500.0
2015-03-25 14:00:00,115.9,116.28,115.83,116.28,51100.0,100.6116,100.9415,100.5509,100.9415,51100.0
2015-03-25 14:30:00,116.27,116.39,115.98,115.98,66300.0,100.9328,101.037,100.6811,100.6811,66300.0
2015-03-25 15:00:00,115.97,115.97,115.7,115.72,45600.0,100.6724,100.6724,100.438,100.4554,45600.0
2015-03-25 15:30:00,115.71,115.79,115.4,115.42,132200.0,100.4467,100.5161,100.1776,100.1949,132200.0
2015-03-26 09:30:00,114.81,114.99,114.08,114.88,50800.0,99.6654,99.8217,99.0317,99.7262,50800.0
2015-03-26 10:00:00,114.82,114.98,114.46,114.67,39500.0,99.6741,99.813,99.3616,99.5439,39500.0
2015-03-26 10:30:00,114.67,115.2,114.56,115.2,30700.0,99.5439,100.004,99.4484,100.004,30700.0
2015-03-26 11:00:00,115.27,115.31,114.8,115.16,26100.0,100.0647,100.0994,99.6567,99.9692,26100.0
2015-03-26 11:30:00,115.1,115.47,115.0,115.4,10200.0,99.9171,100.2383,99.8303,100.1776,10200.0
2015-03-26 12:00:00,115.48,115.48,115.04,115.21,16100.0,100.247,100.247,99.8651,100.0126,16100.0
2015-03-26 12:30:00,115.23,115.4,115.06,115.33,17900.0,100.03,100.1776,99.8824,100.1168,17900.0
2015-03-26 13:00:00,115.28,115.46,115.18,115.46,36900.0,100.0734,100.2297,99.9866,100.2297,36900.0
2015-03-26 13:30:00,115.43,115.74,115.39,115.58,26800.0,100.2036,100.4727,100.1689,100.3338,26800.0
2015-03-26 14:00:00,115.59,115.59,115.07,115.09,29900.0,100.3425,100.3425,99.8911,99.9085,29900.0
2015-03-26 14:30:00,115.12,115.27,115.03,115.04,25800.0,99.9345,100.0647,99.8564,99.8651,25800.0
2015-03-26 15:00:00,115.03,115.06,114.8,114.97,55400.0,99.8564,99.8824,99.6567,99.8043,55400.0
2015-03-26 15:30:00,114.95,115.04,114.79,114.83,104900.0,99.7869,99.8651,99.648,99.6828,104900.0
2015-03-27 09:30:00,114.74,115.2,114.35,114.81,57300.0,99.6046,100.004,99.2661,99.6654,57300.0
2015-03-27 10:00:00,114.8,115.09,114.44,114.7,31600.0,99.6567,99.9085,99.3442,99.5699,31600.0
2015-03-27 10:30:00,114.75,115.13,114.57,115.04,30400.0,99.6133,99.9432,99.4571,99.8651,30400.0
2015-03-27 11:00:00,114.99,115.15,114.8,114.81,26100.0,99.8217,99.9606,99.6567,99.6654,26100.0
2015-03-27 11:30:00,114.82,115.07,114.67,114.82,34300.0,99.6741,99.8911,99.5439,99.6741,34300.0
2015-03-27 12:00:00,114.88,114.96,114.8,114.8,23700.0,99.7262,99.7956,99.6567,99.6567,23700.0
2015-03-27 12:30:00,114.85,114.97,114.66,114.97,28700.0,99.7001,99.8043,99.5352,99.8043,28700.0
2015-03-27 13:00:00,114.98,114.98,114.56,114.61,29300.0,99.813,99.813,99.4484,99.4918,29300.0
2015-03-27 13:30:00,114.6,114.85,114.56,114.73,37400.0,99.4831,99.7001,99.4484,99.596,37400.0
2015-03-27 14:00:00,114.7,114.86,114.58,114.68,51400.0,99.5699,99.7088,99.4657,99.5525,51400.0
2015-03-27 14:30:00,114.68,114.73,114.47,114.62,86700.0,99.5525,99.596,99.3702,99.5005,86700.0
2015-03-27 15:00:00,114.63,114.66,114.33,114.52,101700.0,99.5091,99.5352,99.2487,99.4137,101700.0
2015-03-27 15:30:00,114.52,114.8,114.25,114.47,275700.0,99.4137,99.6567,99.1793,99.3702,275700.0
2015-03-30 09:30:00,115.15,116.05,114.57,116.0,98500.0,99.9606,100.7418,99.4571,100.6984,98500.0
2015-03-30 10:00:00,115.94,116.46,115.94,116.35,84600.0,100.6463,101.0977,100.6463,101.0023,84600.0
2015-03-30 10:30:00,116.38,116.76,116.23,116.68,57800.0,101.0283,101.3582,100.8981,101.2887,57800.0
2015-03-30 11:00:00,116.68,116.83,116.45,116.73,74600.0,101.2887,101.4189,101.0891,101.3321,74600.0
2015-03-30 11:30:00,116.74,117.06,116.55,116.66,36800.0,101.3408,101.6186,101.1759,101.2714,36800.0
2015-03-30 12:00:00,116.68,117.04,116.64,116.97,26800.0,101.2887,101.6012,101.254,101.5405,26800.0
2015-03-30 12:30:00,116.97,117.43,116.94,117.2,23900.0,101.5405,101.9398,101.5144,101.7401,23900.0
2015-03-30 13:00:00,117.23,117.41,117.17,117.26,27100.0,101.7662,101.9224,101.7141,101.7922,27100.0
2015-03-30 13:30:00,117.26,117.43,117.26,117.36,38800.0,101.7922,101.9398,101.7922,101.879,38800.0
2015-03-30 14:00:00,117.36,117.36,117.18,117.29,44800.0,101.879,101.879,101.7228,101.8183,44800.0
2015-03-30 14:30:00,117.28,117.28,116.96,117.12,54800.0,101.8096,101.8096,101.5318,101.6707,54800.0
2015-03-30 15:00:00,117.13,117.18,117.0,117.0,52100.0,101.6794,101.7228,101.5665,101.5665,52100.0
2015-03-30 15:30:00,116.98,117.14,116.87,116.93,117900.0,101.5492,101.688,101.4537,101.5058,117900.0
2015-03-31 09:30:00,116.4,116.6,115.53,115.69,54000.0,101.0457,101.2193,100.2904,100.4293,54000.0
2015-03-31 10:00:00,115.69,116.2,115.47,116.2,59800.0,100.4293,100.872,100.2383,100.872,59800.0
2015-03-31 10:30:00,116.22,116.31,116.02,116.07,45100.0,100.8894,100.9675,100.7158,100.7592,45100.0
2015-03-31 11:00:00,116.05,116.06,115.71,115.72,42000.0,100.7418,100.7505,100.4467,100.4554,42000.0
2015-03-31 11:30:00,115.75,116.01,115.59,116.01,64100.0,100.4814,100.7071,100.3425,100.7071,64100.0
2015-03-31 12:00:00,115.97,116.55,115.97,116.55,72600.0,100.6724,101.1759,100.6724,101.1759,72600.0
2015-03-31 12:30:00,116.57,116.78,116.29,116.6,49200.0,101.1932,101.3755,100.9502,101.2193,49200.0
2015-03-31 13:00:00,116.63,116.74,116.4,116.55,39500.0,101.2453,101.3408,101.0457,101.1759,39500.0
2015-03-31 13:30:00,116.55,116.97,116.48,116.68,41700.0,101.1759,101.5405,101.1151,101.2887,41700.0
2015-03-31 14:00:00,116.63,116.82,116.55,116.71,39400.0,101.2453,101.4103,101.1759,101.3148,39400.0
2015-03-31 14:30:00,116.7,116.79,116.54,116.66,47900.0,101.3061,101.3842,101.1672,101.2714,47900.0
2015-03-31 15:00:00,116.64,116.64,116.22,116.44,72300.0,101.254,101.254,100.8894,101.0804,72300.0
2015-03-31 15:30:00,116.43,116.43,116.0,116.21,188900.0,101.0717,101.0717,100.6984,100.8807,188900.0
2015-04-01 09:30:00,116.14,116.14,114.75,115.69,167000.0,100.82,100.82,99.6133,100.4293,167000.0
2015-04-01 10:00:00,115.69,116.21,115.41,116.13,92100.0,100.4293,100.8807,100.1863,100.8113,92100.0
2015-04-01 10:30:00,116.15,116.37,115.95,116.02,86100.0,100.8286,101.0196,100.655,100.7158,86100.0
2015-04-01 11:00:00,116.0,116.32,115.93,115.97,70700.0,100.6984,100.9762,100.6377,100.6724,70700.0
2015-04-01 11:30:00,116.0,116.25,115.93,116.2,69700.0,100.6984,100.9154,100.6377,100.872,69700.0
2015-04-01 12:00:00,116.15,116.23,115.96,116.19,43700.0,100.8286,100.8981,100.6637,100.8634,43700.0
2015-04-01 12:30:00,116.19,116.19,115.84,116.0,67800.0,100.8634,100.8634,100.5595,100.6984,67800.0
2015-04-01 13:00:00,116.0,116.09,115.89,116.06,47800.0,100.6984,100.7766,100.6029,100.7505,47800.0
2015-04-01 13:30:00,116.06,116.19,115.95,116.05,57800.0,100.7505,100.8634,100.655,100.7418,57800.0
2015-04-01 14:00:00,116.05,116.13,115.81,115.96,52800.0,100.7418,100.8113,100.5335,100.6637,52800.0
2015-04-01 14:30:00,115.96,116.18,115.92,116.02,62400.0,100.6637,100.8547,100.629,100.7158,62400.0
2015-04-01 15:00:00,116.02,116.02,115.53,115.61,79000.0,100.7158,100.7158,100.2904,100.3599,79000.0
2015-04-01 15:30:00,115.61,116.22,115.46,116.22,166000.0,100.3599,100.8894,100.2297,100.8894,166000.0
2015-04-02 09:30:00,116.56,118.06,115.93,117.62,88300.0,101.1846,102.4867,100.6377,102.1047,88300.0
2015-04-02 10:00:00,117.66,118.01,117.63,117.92,99900.0,102.1395,102.4433,102.1134,102.3652,99900.0
2015-04-02 10:30:00,117.93,117.97,117.72,117.73,83800.0,102.3738,102.4086,102.1915,102.2002,83800.0
2015-04-02 11:00:00,117.76,118.01,117.75,117.85,28900.0,102.2263,102.4433,102.2176,102.3044,28900.0
2015-04-02 11:30:00,117.86,117.91,117.71,117.75,33900.0,102.3131,102.3565,102.1829,102.2176,33900.0
2015-04-02 12:00:00,117.72,117.76,117.44,117.67,33900.0,102.1915,102.2263,101.9485,102.1481,33900.0
2015-04-02 12:30:00,117.68,117.8,117.59,117.63,22200.0,102.1568,102.261,102.0787,102.1134,22200.0
2015-04-02 13:00:00,117.66,117.67,117.53,117.56,22100.0,102.1395,102.1481,102.0266,102.0526,22100.0
2015-04-02 13:30:00,117.59,117.64,117.42,117.53,25100.0,102.0787,102.1221,101.9311,102.0266,25100.0
2015-04-02 14:00:00,117.54,117.76,117.48,117.57,28400.0,102.0353,102.2263,101.9832,102.0613,28400.0
2015-04-02 14:30:00,117.57,117.62,117.25,117.44,29900.0,102.0613,102.1047,101.7835,101.9485,29900.0
2015-04-02 15:00:00,117.43,117.57,117.38,117.52,37000.0,101.9398,102.0613,101.8964,102.0179,37000.0
2015-04-02 15:30:00,117.5,117.95,117.5,117.76,257600.0,102.0006,102.3912,102.0006,102.2263,257600.0
2015-04-06 09:30:00,117.47,119.87,117.44,119.87,108000.0,101.9745,104.0579,101.9485,104.0579,108000.0
2015-04-06 10:00:00,119.83,120.1,119.39,120.1,151600.0,104.0232,104.2576,103.6413,104.2576,151600.0
2015-04-06 10:30:00,120.11,120.24,119.61,119.78,94600.0,104.2663,104.3791,103.8322,103.9798,94600.0
2015-04-06 11:00:00,119.78,119.95,119.47,119.6,74500.0,103.9798,104.1274,103.7107,103.8236,74500.0
2015-04-06 11:30:00,119.64,119.78,119.54,119.56,56900.0,103.8583,103.9798,103.7715,103.7888,56900.0
2015-04-06 12:00:00,119.54,119.89,119.54,119.87,52300.0,103.7715,104.0753,103.7715,104.0579,52300.0
2015-04-06 12:30:00,119.87,120.0,119.77,119.86,47500.0,104.0579,104.1708,103.9711,104.0493,47500.0
2015-04-06 13:00:00,119.9,119.98,119.72,119.92,39300.0,104.084,104.1534,103.9277,104.1013,39300.0
2015-04-06 13:30:00,119.93,119.97,119.75,119.78,42000.0,104.11,104.1447,103.9538,103.9798,42000.0
2015-04-06 14:00:00,119.81,119.83,119.63,119.64,54200.0,104.0058,104.0232,103.8496,103.8583,54200.0
2015-04-06 14:30:00,119.65,119.65,119.53,119.58,72700.0,103.867,103.867,103.7628,103.8062,72700.0
2015-04-06 15:00:00,119.59,119.65,119.45,119.51,68800.0,103.8149,103.867,103.6933,103.7454,68800.0
2015-04-06 15:30:00,119.5,119.68,119.35,119.39,189400.0,103.7367,103.893,103.6065,103.6413,189400.0
2015-04-07 09:30:00,119.38,119.74,118.32,118.42,81800.0,103.6326,103.9451,102.7124,102.7992,81800.0
2015-04-07 10:00:00,118.47,118.85,118.14,118.53,44500.0,102.8426,103.1725,102.5561,102.8947,44500.0
2015-04-07 10:30:00,118.57,118.85,118.52,118.58,52000.0,102.9294,103.1725,102.886,102.9381,52000.0
2015-04-07 11:00:00,118.63,118.65,118.2,118.4,29900.0,102.9815,102.9989,102.6082,102.7818,29900.0
2015-04-07 11:30:00,118.41,118.78,118.41,118.55,26300.0,102.7905,103.1117,102.7905,102.9121,26300.0
2015-04-07 12:00:00,118.59,118.96,118.59,118.84,51900.0,102.9468,103.268,102.9468,103.1638,51900.0
2015-04-07 12:30:00,118.86,119.0,118.67,118.95,55100.0,103.1812,103.3027,103.0162,103.2593,55100.0
2015-04-07 13:00:00,118.92,119.12,118.88,118.89,56800.0,103.2332,103.4069,103.1985,103.2072,56800.0
2015-04-07 13:30:00,118.87,119.11,118.78,118.86,43700.0,103.1898,103.3982,103.1117,103.1812,43700.0
2015-04-07 14:00:00,118.89,118.96,118.66,118.95,51900.0,103.2072,103.268,103.0075,103.2593,51900.0
2015-04-07 14:30:00,118.97,119.11,118.8,118.8,54800.0,103.2767,103.3982,103.1291,103.1291,54800.0
2015-04-07 15:00:00,118.8,119.09,118.62,118.62,62300.0,103.1291,103.3808,102.9728,102.9728,62300.0
2015-04-07 15:30:00,118.64,118.82,118.27,118.28,104500.0,102.9902,103.1464,102.669,102.6777,104500.0
2015-04-08 09:30:00,118.66,119.27,118.48,119.0,74100.0,103.0075,103.5371,102.8513,103.3027,74100.0
2015-04-08 10:00:00,119.0,119.05,118.62,118.73,84500.0,103.3027,103.3461,102.9728,103.0683,84500.0
2015-04-08 10:30:00,118.69,118.85,118.47,118.71,105100.0,103.0336,103.1725,102.8426,103.051,105100.0
2015-04-08 11:00:00,118.7,118.94,118.68,118.9,70200.0,103.0423,103.2506,103.0249,103.2159,70200.0
2015-04-08 11:30:00,118.9,119.47,118.85,119.32,75400.0,103.2159,103.7107,103.1725,103.5805,75400.0
2015-04-08 12:00:00,119.32,119.58,119.28,119.45,56400.0,103.5805,103.8062,103.5458,103.6933,56400.0
2015-04-08 12:30:00,119.45,119.78,119.39,119.47,33200.0,103.6933,103.9798,103.6413,103.7107,33200.0
2015-04-08 13:00:00,119.48,119.83,119.48,119.63,34600.0,103.7194,104.0232,103.7194,103.8496,34600.0
2015-04-08 13:30:00,119.62,119.76,119.55,119.7,52900.0,103.8409,103.9624,103.7801,103.9104,52900.0
2015-04-08 14:00:00,119.68,119.85,119.15,119.73,66000.0,103.893,104.0406,103.4329,103.9364,66000.0
2015-04-08 14:30:00,119.69,119.72,119.19,119.33,51500.0,103.9017,103.9277,103.4676,103.5892,51500.0
2015-04-08 15:00:00,119.32,119.52,119.1,119.17,136500.0,103.5805,103.7541,103.3895,103.4503,136500.0
2015-04-08 15:30:00,119.19,119.42,119.17,119.2,292100.0,103.4676,103.6673,103.4503,103.4763,292100.0
2015-04-09 09:30:00,119.19,121.88,118.5,120.21,407700.0,103.4676,105.8028,102.8687,104.3531,407700.0
2015-04-09 10:00:00,120.19,121.0,119.55,119.61,120500.0,104.3357,105.0389,103.7801,103.8322,120500.0
2015-04-09 10:30:00,119.66,119.9,119.1,119.59,74500.0,103.8756,104.084,103.3895,103.8149,74500.0
2015-04-09 11:00:00,119.56,119.56,119.17,119.52,56900.0,103.7888,103.7888,103.4503,103.7541,56900.0
2015-04-09 11:30:00,119.49,119.57,119.15,119.3,46000.0,103.7281,103.7975,103.4329,103.5631,46000.0
2015-04-09 12:00:00,119.34,120.9,119.27,120.45,111900.0,103.5978,104.9521,103.5371,104.5614,111900.0
2015-04-09 12:30:00,120.44,121.3,120.3,120.7,84100.0,104.5527,105.2993,104.4312,104.7784,84100.0
2015-04-09 13:00:00,120.67,120.85,120.2,120.46,97200.0,104.7524,104.9087,104.3444,104.5701,97200.0
2015-04-09 13:30:00,120.45,120.45,120.03,120.09,92200.0,104.5614,104.5614,104.1968,104.2489,92200.0
2015-04-09 14:00:00,120.08,120.38,120.05,120.26,90100.0,104.2402,104.5007,104.2142,104.3965,90100.0
2015-04-09 14:30:00,120.27,120.48,120.1,120.24,60700.0,104.4052,104.5875,104.2576,104.3791,60700.0
2015-04-09 15:00:00,120.23,120.31,119.5,120.23,181400.0,104.3704,104.4399,103.7367,104.3704,181400.0
2015-04-09 15:30:00,120.23,120.27,120.0,120.07,229900.0,104.3704,104.4052,104.1708,104.2316,229900.0
2015-04-10 09:30:00,120.88,120.88,120.05,120.3,97600.0,104.9347,104.9347,104.2142,104.4312,97600.0
2015-04-10 10:00:00,120.31,120.38,119.42,119.63,95200.0,104.4399,104.5007,103.6673,103.8496,95200.0
2015-04-10 10:30:00,119.67,120.09,119.61,120.06,68400.0,103.8843,104.2489,103.8322,104.2229,68400.0
2015-04-10 11:00:00,120.06,121.32,120.0,121.25,114300.0,104.2229,105.3167,104.1708,105.2559,114300.0
2015-04-10 11:30:00,121.24,121.25,120.8,121.24,65500.0,105.2472,105.2559,104.8653,105.2472,65500.0
2015-04-10 12:00:00,121.24,121.49,120.9,121.04,55000.0,105.2472,105.4642,104.9521,105.0736,55000.0
2015-04-10 12:30:00,121.04,121.09,120.8,120.96,43600.0,105.0736,105.117,104.8653,105.0042,43600.0
2015-04-10 13:00:00,120.98,121.29,120.97,121.18,36200.0,105.0215,105.2906,105.0128,105.1951,36200.0
2015-04-10 13:30:00,121.22,121.44,121.12,121.23,53800.0,105.2299,105.4208,105.143,105.2385,53800.0
2015-04-10 14:00:00,121.23,121.43,121.15,121.23,53700.0,105.2385,105.4122,105.1691,105.2385,53700.0
2015-04-10 14:30:00,121.21,121.42,121.21,121.34,131700.0,105.2212,105.4035,105.2212,105.334,131700.0
2015-04-10 15:00:00,121.35,121.5,121.27,121.48,102000.0,105.3427,105.4729,105.2733,105.4556,102000.0
2015-04-10 15:30:00,121.47,121.79,121.34,121.74,272300.0,105.4469,105.7247,105.334,105.6813,272300.0
2015-04-13 09:30:00,121.8,121.92,120.95,121.01,82100.0,105.7333,105.8375,104.9955,105.0476,82100.0
2015-04-13 10:00:00,121.07,121.1,120.8,120.81,45200.0,105.0996,105.1257,104.8653,104.8739,45200.0
2015-04-13 10:30:00,120.79,120.99,120.7,120.73,47100.0,104.8566,105.0302,104.7784,104.8045,47100.0
2015-04-13 11:00:00,120.74,120.83,120.64,120.72,34300.0,104.8132,104.8913,104.7264,104.7958,34300.0
2015-04-13 11:30:00,120.71,120.72,120.31,120.35,72600.0,104.7871,104.7958,104.4399,104.4746,72600.0
2015-04-13 12:00:00,120.37,120.58,120.28,120.51,31300.0,104.492,104.6743,104.4139,104.6135,31300.0
2015-04-13 12:30:00,120.5,120.53,120.12,120.16,25600.0,104.6048,104.6309,104.275,104.3097,25600.0
2015-04-13 13:00:00,120.17,120.17,119.81,119.98,49800.0,104.3184,104.3184,104.0058,104.1534,49800.0
2015-04-13 13:30:00,119.99,120.11,119.96,120.07,35900.0,104.1621,104.2663,104.1361,104.2316,35900.0
2015-04-13 14:00:00,120.09,120.11,119.93,120.05,36400.0,104.2489,104.2663,104.11,104.2142,36400.0
2015-04-13 14:30:00,120.06,120.1,119.95,120.04,47600.0,104.2229,104.2576,104.1274,104.2055,47600.0
2015-04-13 15:00:00,120.05,120.16,119.94,119.99,75500.0,104.2142,104.3097,104.1187,104.1621,75500.0
2015-04-13 15:30:00,119.97,120.16,119.93,119.96,147800.0,104.1447,104.3097,104.11,104.1361,147800.0
2015-04-14 09:30:00,118.99,119.42,118.27,118.34,209900.0,103.294,103.6673,102.669,102.7298,209900.0
2015-04-14 10:00:00,118.38,118.41,117.78,117.84,65900.0,102.7645,102.7905,102.2436,102.2957,65900.0
2015-04-14 10:30:00,117.82,117.98,117.73,117.78,52100.0,102.2784,102.4172,102.2002,102.2436,52100.0
2015-04-14 11:00:00,117.74,118.5,117.7,118.12,76600.0,102.2089,102.8687,102.1742,102.5388,76600.0
2015-04-14 11:30:00,118.07,118.18,117.93,118.03,22500.0,102.4954,102.5909,102.3738,102.4606,22500.0
2015-04-14 12:00:00,118.01,118.24,117.94,118.14,31700.0,102.4433,102.6429,102.3825,102.5561,31700.0
2015-04-14 12:30:00,118.13,118.25,117.9,117.95,24500.0,102.5475,102.6516,102.3478,102.3912,24500.0
2015-04-14 13:00:00,117.95,118.03,117.94,117.97,35700.0,102.3912,102.4606,102.3825,102.4086,35700.0
2015-04-14 13:30:00,117.97,118.09,117.94,118.0,32400.0,102.4086,102.5127,102.3825,102.4346,32400.0
2015-04-14 14:00:00,118.0,118.09,117.95,117.99,30800.0,102.4346,102.5127,102.3912,102.4259,30800.0
2015-04-14 14:30:00,117.98,118.08,117.94,117.97,47900.0,102.4172,102.5041,102.3825,102.4086,47900.0
2015-04-14 15:00:00,117.98,118.21,117.86,117.9,54300.0,102.4172,102.6169,102.3131,102.3478,54300.0
2015-04-14 15:30:00,117.92,118.13,117.87,118.02,146800.0,102.3652,102.5475,102.3218,102.452,146800.0
2015-04-15 09:30:00,118.19,118.68,118.04,118.18,62500.0,102.5995,103.0249,102.4693,102.5909,62500.0
2015-04-15 10:00:00,118.21,118.29,117.75,117.75,38100.0,102.6169,102.6864,102.2176,102.2176,38100.0
2015-04-15 10:30:00,117.76,117.78,117.61,117.77,20200.0,102.2263,102.2436,102.0961,102.2349,20200.0
2015-04-15 11:00:00,117.77,117.86,117.43,117.45,20500.0,102.2349,102.3131,101.9398,101.9572,20500.0
2015-04-15 11:30:00,117.49,117.49,117.25,117.38,27800.0,101.9919,101.9919,101.7835,101.8964,27800.0
2015-04-15 12:00:00,117.41,117.44,117.28,117.4,28800.0,101.9224,101.9485,101.8096,101.9138,28800.0
2015-04-15 12:30:00,117.38,117.67,117.25,117.67,30000.0,101.8964,102.1481,101.7835,102.1481,30000.0
2015-04-15 13:00:00,117.72,118.16,117.71,118.16,24200.0,102.1915,102.5735,102.1829,102.5735,24200.0
2015-04-15 13:30:00,118.14,118.17,117.77,117.84,24700.0,102.5561,102.5822,102.2349,102.2957,24700.0
2015-04-15 14:00:00,117.85,118.06,117.84,117.89,80700.0,102.3044,102.4867,102.2957,102.3391,80700.0
2015-04-15 14:30:00,117.88,117.99,117.78,117.81,28100.0,102.3304,102.4259,102.2436,102.2697,28100.0
2015-04-15 15:00:00,117.81,117.87,117.59,117.66,39200.0,102.2697,102.3218,102.0787,102.1395,39200.0
2015-04-15 15:30:00,117.66,117.7,117.43,117.52,113100.0,102.1395,102.1742,101.9398,102.0179,113100.0
2015-04-16 09:30:00,117.54,117.74,117.08,117.27,44700.0,102.0353,102.2089,101.636,101.8009,44700.0
2015-04-16 10:00:00,117.23,117.54,117.2,117.45,20100.0,101.7662,102.0353,101.7401,101.9572,20100.0
2015-04-16 10:30:00,117.46,117.93,117.36,117.93,18700.0,101.9658,102.3738,101.879,102.3738,18700.0
2015-04-16 11:00:00,117.92,118.04,117.85,118.04,107000.0,102.3652,102.4693,102.3044,102.4693,107000.0
2015-04-16 11:30:00,118.03,118.24,117.69,117.79,19900.0,102.4606,102.6429,102.1655,102.2523,19900.0
2015-04-16 12:00:00,117.77,117.84,117.32,117.35,14000.0,102.2349,102.2957,101.8443,101.8703,14000.0
2015-04-16 12:30:00,117.37,117.43,117.17,117.35,15600.0,101.8877,101.9398,101.7141,101.8703,15600.0
2015-04-16 13:00:00,117.31,117.41,117.22,117.23,15200.0,101.8356,101.9224,101.7575,101.7662,15200.0
2015-04-16 13:30:00,117.17,117.73,117.17,117.7,33200.0,101.7141,102.2002,101.7141,102.1742,33200.0
2015-04-16 14:00:00,117.71,117.71,117.31,117.52,22100.0,102.1829,102.1829,101.8356,102.0179,22100.0
2015-04-16 14:30:00,117.5,117.55,117.36,117.47,20100.0,102.0006,102.044,101.879,101.9745,20100.0
2015-04-16 15:00:00,117.44,117.58,117.25,117.37,55200.0,101.9485,102.07,101.7835,101.8877,55200.0
2015-04-16 15:30:00,117.37,117.42,117.13,117.37,113900.0,101.8877,101.9311,101.6794,101.8877,113900.0
2015-04-17 09:30:00,116.55,116.94,116.2,116.87,110200.0,101.1759,101.5144,100.872,101.4537,110200.0
2015-04-17 10:00:00,116.83,116.94,116.21,116.37,23300.0,101.4189,101.5144,100.8807,101.0196,23300.0
2015-04-17 10:30:00,116.35,116.52,116.25,116.28,26900.0,101.0023,101.1498,100.9154,100.9415,26900.0
2015-04-17 11:00:00,116.33,116.33,116.11,116.19,29800.0,100.9849,100.9849,100.7939,100.8634,29800.0
2015-04-17 11:30:00,116.2,116.42,116.06,116.23,17200.0,100.872,101.063,100.7505,100.8981,17200.0
2015-04-17 12:00:00,116.27,116.42,116.2,116.32,14400.0,100.9328,101.063,100.872,100.9762,14400.0
2015-04-17 12:30:00,116.29,116.43,116.25,116.38,36400.0,100.9502,101.0717,100.9154,101.0283,36400.0
2015-04-17 13:00:00,116.39,116.54,116.35,116.48,16200.0,101.037,101.1672,101.0023,101.1151,16200.0
2015-04-17 13:30:00,116.49,116.5,115.84,115.88,29100.0,101.1238,101.1325,100.5595,100.5943,29100.0
2015-04-17 14:00:00,115.89,115.95,115.43,115.68,29100.0,100.6029,100.655,100.2036,100.4206,29100.0
2015-04-17 14:30:00,115.69,115.76,115.54,115.71,26000.0,100.4293,100.4901,100.2991,100.4467,26000.0
2015-04-17 15:00:00,115.74,115.89,115.62,115.78,28200.0,100.4727,100.6029,100.3686,100.5074,28200.0
2015-04-17 15:30:00,115.8,116.19,115.79,116.0,90100.0,100.5248,100.8634,100.5161,100.6984,90100.0
2015-04-20 09:30:00,116.65,116.99,116.42,116.78,46400.0,101.2627,101.5578,101.063,101.3755,46400.0
2015-04-20 10:00:00,116.78,116.81,116.42,116.79,34600.0,101.3755,101.4016,101.063,101.3842,34600.0
2015-04-20 10:30:00,116.81,116.99,116.69,116.92,12400.0,101.4016,101.5578,101.2974,101.4971,12400.0
2015-04-20 11:00:00,116.92,117.02,116.67,116.73,93100.0,101.4971,101.5839,101.28,101.3321,93100.0
2015-04-20 11:30:00,116.75,117.09,116.74,117.04,28000.0,101.3495,101.6446,101.3408,101.6012,28000.0
2015-04-20 12:00:00,117.04,117.08,116.63,116.64,22900.0,101.6012,101.636,101.2453,101.254,22900.0
2015-04-20 12:30:00,116.63,116.63,116.28,116.36,17400.0,101.2453,101.2453,100.9415,101.0109,17400.0
2015-04-20 13:00:00,116.4,116.4,116.26,116.4,12900.0,101.0457,101.0457,100.9241,101.0457,12900.0
2015-04-20 13:30:00,116.41,116.41,116.2,116.33,12600.0,101.0543,101.0543,100.872,100.9849,12600.0
2015-04-20 14:00:00,116.33,116.37,116.22,116.26,16500.0,100.9849,101.0196,100.8894,100.9241,16500.0
2015-04-20 14:30:00,116.25,116.3,116.12,116.21,16100.0,100.9154,100.9589,100.8026,100.8807,16100.0
2015-04-20 15:00:00,116.21,116.59,116.19,116.54,37900.0,100.8807,101.2106,100.8634,101.1672,37900.0
2015-04-20 15:30:00,116.53,116.6,116.39,116.45,51300.0,101.1585,101.2193,101.037,101.0891,51300.0
2015-04-21 09:30:00,115.87,118.13,115.52,117.72,204700.0,100.5856,102.5475,100.2817,102.1915,204700.0
2015-04-21 10:00:00,117.7,117.94,117.37,117.52,59000.0,102.1742,102.3825,101.8877,102.0179,59000.0
2015-04-21 10:30:00,117.51,117.51,116.98,117.42,73100.0,102.0092,102.0092,101.5492,101.9311,73100.0
2015-04-21 11:00:00,117.44,117.79,117.4,117.55,42900.0,101.9485,102.2523,101.9138,102.044,42900.0
2015-04-21 11:30:00,117.54,117.54,116.97,117.06,53300.0,102.0353,102.0353,101.5405,101.6186,53300.0
2015-04-21 12:00:00,117.06,117.27,116.92,117.1,33800.0,101.6186,101.8009,101.4971,101.6533,33800.0
2015-04-21 12:30:00,117.08,117.08,116.73,116.99,28800.0,101.636,101.636,101.3321,101.5578,28800.0
2015-04-21 13:00:00,117.01,117.44,116.95,117.4,31700.0,101.5752,101.9485,101.5231,101.9138,31700.0
2015-04-21 13:30:00,117.43,117.53,117.23,117.53,55400.0,101.9398,102.0266,101.7662,102.0266,55400.0
2015-04-21 14:00:00,117.49,117.74,117.33,117.71,40400.0,101.9919,102.2089,101.853,102.1829,40400.0
2015-04-21 14:30:00,117.72,117.79,117.49,117.64,42200.0,102.1915,102.2523,101.9919,102.1221,42200.0
2015-04-21 15:00:00,117.64,117.65,117.2,117.22,53000.0,102.1221,102.1308,101.7401,101.7575,53000.0
2015-04-21 15:30:00,117.22,117.43,117.17,117.25,105500.0,101.7575,101.9398,101.7141,101.7835,105500.0
2015-04-22 09:30:00,117.0,117.35,115.94,116.46,76800.0,101.5665,101.8703,100.6463,101.0977,76800.0
2015-04-22 10:00:00,116.46,116.71,116.31,116.66,61700.0,101.0977,101.3148,100.9675,101.2714,61700.0
2015-04-22 10:30:00,116.56,116.57,115.95,116.38,87900.0,101.1846,101.1932,100.655,101.0283,87900.0
2015-04-22 11:00:00,116.43,116.43,115.99,116.38,56600.0,101.0717,101.0717,100.6897,101.0283,56600.0
2015-04-22 11:30:00,116.38,116.67,116.19,116.47,63500.0,101.0283,101.28,100.8634,101.1064,63500.0
2015-04-22 12:00:00,116.49,116.49,116.11,116.2,18300.0,101.1238,101.1238,100.7939,100.872,18300.0
2015-04-22 12:30:00,116.19,116.37,116.06,116.29,18400.0,100.8634,101.0196,100.7505,100.9502,18400.0
2015-04-22 13:00:00,116.3,116.38,115.91,116.0,35300.0,100.9589,101.0283,100.6203,100.6984,35300.0
2015-04-22 13:30:00,116.0,116.38,115.9,115.95,52700.0,100.6984,101.0283,100.6116,100.655,52700.0
2015-04-22 14:00:00,115.98,116.09,115.9,116.07,51400.0,100.6811,100.7766,100.6116,100.7592,51400.0
2015-04-22 14:30:00,116.07,116.16,116.0,116.14,52400.0,100.7592,100.8373,100.6984,100.82,52400.0
2015-04-22 15:00:00,116.13,116.34,116.12,116.31,59900.0,100.8113,100.9936,100.8026,100.9675,59900.0
2015-04-22 15:30:00,116.27,116.32,115.98,115.98,166000.0,100.9328,100.9762,100.6811,100.6811,166000.0
2015-04-23 09:30:00,115.46,116.2,115.25,115.7,57100.0,100.2297,100.872,100.0474,100.438,57100.0
2015-04-23 10:00:00,115.69,116.41,115.62,116.37,34800.0,100.4293,101.0543,100.3686,101.0196,34800.0
2015-04-23 10:30:00,116.36,116.73,116.09,116.11,40200.0,101.0109,101.3321,100.7766,100.7939,40200.0
2015-04-23 11:00:00,116.09,116.4,116.0,116.26,38400.0,100.7766,101.0457,100.6984,100.9241,38400.0
2015-04-23 11:30:00,116.23,116.36,115.98,116.25,67700.0,100.8981,101.0109,100.6811,100.9154,67700.0
2015-04-23 12:00:00,116.24,116.5,115.99,116.48,59800.0,100.9068,101.1325,100.6897,101.1151,59800.0
2015-04-23 12:30:00,116.48,116.49,116.2,116.25,46600.0,101.1151,101.1238,100.872,100.9154,46600.0
2015-04-23 13:00:00,116.24,116.25,115.91,116.22,97100.0,100.9068,100.9154,100.6203,100.8894,97100.0
2015-04-23 13:30:00,116.26,116.87,116.25,116.61,45800.0,100.9241,101.4537,100.9154,101.228,45800.0
2015-04-23 14:00:00,116.61,116.64,115.91,116.02,29900.0,101.228,101.254,100.6203,100.7158,29900.0
2015-04-23 14:30:00,116.01,116.08,115.9,115.95,30000.0,100.7071,100.7679,100.6116,100.655,30000.0
2015-04-23 15:00:00,115.95,116.32,115.91,116.31,32100.0,100.655,100.9762,100.6203,100.9675,32100.0
2015-04-23 15:30:00,116.29,116.29,115.9,116.0,117100.0,100.9502,100.9502,100.6116,100.6984,117100.0
2015-04-24 09:30:00,115.92,116.2,115.41,115.5,52300.0,100.629,100.872,100.1863,100.2644,52300.0
2015-04-24 10:00:00,115.5,115.86,115.5,115.79,32600.0,100.2644,100.5769,100.2644,100.5161,32600.0
2015-04-24 10:30:00,115.79,115.89,115.58,115.7,36300.0,100.5161,100.6029,100.3338,100.438,36300.0
2015-04-24 11:00:00,115.7,115.95,115.69,115.87,20000.0,100.438,100.655,100.4293,100.5856,20000.0
2015-04-24 11:30:00,115.86,115.87,115.66,115.79,13300.0,100.5769,100.5856,100.4033,100.5161,13300.0
2015-04-24 12:00:00,115.82,115.88,115.77,115.88,9900.0,100.5422,100.5943,100.4988,100.5943,9900.0
2015-04-24 12:30:00,115.86,115.94,115.64,115.7,10700.0,100.5769,100.6463,100.3859,100.438,10700.0
2015-04-24 13:00:00,115.69,115.76,115.6,115.66,9800.0,100.4293,100.4901,100.3512,100.4033,9800.0
2015-04-24 13:30:00,115.66,115.78,115.62,115.7,18300.0,100.4033,100.5074,100.3686,100.438,18300.0
2015-04-24 14:00:00,115.7,115.7,115.36,115.53,17000.0,100.438,100.438,100.1428,100.2904,17000.0
2015-04-24 14:30:00,115.55,115.57,115.26,115.45,22700.0,100.3078,100.3251,100.056,100.221,22700.0
2015-04-24 15:00:00,115.46,115.55,115.38,115.49,24500.0,100.2297,100.3078,100.1602,100.2557,24500.0
2015-04-24 15:30:00,115.5,115.66,115.39,115.63,179500.0,100.2644,100.4033,100.1689,100.3772,179500.0
2015-04-27 09:30:00,115.96,116.15,115.57,115.82,49500.0,100.6637,100.8286,100.3251,100.5422,49500.0
2015-04-27 10:00:00,115.74,116.37,115.74,116.35,37700.0,100.4727,101.0196,100.4727,101.0023,37700.0
2015-04-27 10:30:00,116.33,116.38,116.1,116.15,39300.0,100.9849,101.0283,100.7852,100.8286,39300.0
2015-04-27 11:00:00,116.13,116.43,115.9,116.35,32200.0,100.8113,101.0717,100.6116,101.0023,32200.0
2015-04-27 11:30:00,116.33,116.5,116.13,116.22,56200.0,100.9849,101.1325,100.8113,100.8894,56200.0
2015-04-27 12:00:00,116.24,116.24,116.01,116.16,46200.0,100.9068,100.9068,100.7071,100.8373,46200.0
2015-04-27 12:30:00,116.16,116.18,116.04,116.18,41300.0,100.8373,100.8547,100.7332,100.8547,41300.0
2015-04-27 13:00:00,116.18,116.31,116.15,116.31,17100.0,100.8547,100.9675,100.8286,100.9675,17100.0
2015-04-27 13:30:00,116.31,116.4,116.22,116.25,24300.0,100.9675,101.0457,100.8894,100.9154,24300.0
2015-04-27 14:00:00,116.24,116.5,116.19,116.49,36200.0,100.9068,101.1325,100.8634,101.1238,36200.0
2015-04-27 14:30:00,116.48,116.5,116.14,116.48,38800.0,101.1151,101.1325,100.82,101.1151,38800.0
2015-04-27 15:00:00,116.48,116.55,116.23,116.31,51400.0,101.1151,101.1759,100.8981,100.9675,51400.0
2015-04-27 15:30:00,116.3,116.36,116.12,116.36,146900.0,100.9589,101.0109,100.8026,101.0109,146900.0
2015-04-28 09:30:00,116.0,117.92,116.0,117.87,88800.0,100.6984,102.3652,100.6984,102.3218,88800.0
2015-04-28 10:00:00,117.87,117.9,116.96,117.08,87800.0,102.3218,102.3478,101.5318,101.636,87800.0
2015-04-28 10:30:00,117.08,117.12,116.74,116.77,107400.0,101.636,101.6707,101.3408,101.3669,107400.0
2015-04-28 11:00:00,116.77,117.03,116.66,116.76,34100.0,101.3669,101.5926,101.2714,101.3582,34100.0
2015-04-28 11:30:00,116.8,117.24,116.77,117.19,27300.0,101.3929,101.7749,101.3669,101.7315,27300.0
2015-04-28 12:00:00,117.19,117.23,116.94,117.06,16800.0,101.7315,101.7662,101.5144,101.6186,16800.0
2015-04-28 12:30:00,117.04,117.53,116.99,117.49,18700.0,101.6012,102.0266,101.5578,101.9919,18700.0
2015-04-28 13:00:00,117.47,117.71,117.42,117.44,35700.0,101.9745,102.1829,101.9311,101.9485,35700.0
2015-04-28 13:30:00,117.41,117.41,117.17,117.17,16200.0,101.9224,101.9224,101.7141,101.7141,16200.0
2015-04-28 14:00:00,117.18,117.18,116.97,117.0,42800.0,101.7228,101.7228,101.5405,101.5665,42800.0
2015-04-28 14:30:00,117.0,117.07,116.97,116.98,21800.0,101.5665,101.6273,101.5405,101.5492,21800.0
2015-04-28 15:00:00,116.97,117.05,116.94,117.0,52600.0,101.5405,101.6099,101.5144,101.5665,52600.0
2015-04-28 15:30:00,117.0,117.14,116.97,117.13,101800.0,101.5665,101.688,101.5405,101.6794,101800.0
2015-04-29 09:30:00,116.45,116.77,116.06,116.16,82300.0,101.0891,101.3669,100.7505,100.8373,82300.0
2015-04-29 10:00:00,116.08,116.39,116.08,116.33,78500.0,100.7679,101.037,100.7679,100.9849,78500.0
2015-04-29 10:30:00,116.31,116.37,116.07,116.21,35800.0,100.9675,101.0196,100.7592,100.8807,35800.0
2015-04-29 11:00:00,116.19,116.26,115.88,115.92,43300.0,100.8634,100.9241,100.5943,100.629,43300.0
2015-04-29 11:30:00,115.93,116.11,115.91,116.11,38700.0,100.6377,100.7939,100.6203,100.7939,38700.0
2015-04-29 12:00:00,116.09,116.11,115.88,115.96,58400.0,100.7766,100.7939,100.5943,100.6637,58400.0
2015-04-29 12:30:00,115.94,116.19,115.88,116.11,23300.0,100.6463,100.8634,100.5943,100.7939,23300.0
2015-04-29 13:00:00,116.14,116.15,115.94,116.05,38000.0,100.82,100.8286,100.6463,100.7418,38000.0
2015-04-29 13:30:00,116.05,116.39,116.02,116.12,21600.0,100.7418,101.037,100.7158,100.8026,21600.0
2015-04-29 14:00:00,116.18,116.35,115.92,116.18,32900.0,100.8547,101.0023,100.629,100.8547,32900.0
2015-04-29 14:30:00,116.18,116.37,116.09,116.15,89300.0,100.8547,101.0196,100.7766,100.8286,89300.0
2015-04-29 15:00:00,116.13,116.28,116.1,116.19,51200.0,100.8113,100.9415,100.7852,100.8634,51200.0
2015-04-29 15:30:00,116.2,116.41,116.02,116.26,94300.0,100.872,101.0543,100.7158,100.9241,94300.0
2015-04-30 09:30:00,116.13,116.75,116.05,116.37,72800.0,100.8113,101.3495,100.7418,101.0196,72800.0
2015-04-30 10:00:00,116.29,116.42,116.02,116.36,43000.0,100.9502,101.063,100.7158,101.0109,43000.0
2015-04-30 10:30:00,116.31,116.63,116.3,116.6,42800.0,100.9675,101.2453,100.9589,101.2193,42800.0
2015-04-30 11:00:00,116.62,116.93,116.59,116.75,20500.0,101.2366,101.5058,101.2106,101.3495,20500.0
2015-04-30 11:30:00,116.8,116.88,116.59,116.63,41700.0,101.3929,101.4623,101.2106,101.2453,41700.0
2015-04-30 12:00:00,116.54,116.59,116.46,116.48,24900.0,101.1672,101.2106,101.0977,101.1151,24900.0
2015-04-30 12:30:00,116.47,116.59,116.45,116.51,43600.0,101.1064,101.2106,101.0891,101.1412,43600.0
2015-04-30 13:00:00,116.53,116.57,116.47,116.54,25200.0,101.1585,101.1932,101.1064,101.1672,25200.0
2015-04-30 13:30:00,116.53,116.74,116.5,116.56,31800.0,101.1585,101.3408,101.1325,101.1846,31800.0
2015-04-30 14:00:00,116.54,116.64,116.39,116.47,355400.0,101.1672,101.254,101.037,101.1064,355400.0
2015-04-30 14:30:00,116.47,116.55,116.05,116.1,41600.0,101.1064,101.1759,100.7418,100.7852,41600.0
2015-04-30 15:00:00,116.06,116.13,115.84,116.13,161600.0,100.7505,100.8113,100.5595,100.8113,161600.0
2015-04-30 15:30:00,116.11,116.12,115.74,115.94,155200.0,100.7939,100.8026,100.4727,100.6463,155200.0
2015-05-01 09:30:00,116.47,116.91,115.85,116.4,40700.0,101.1064,101.4884,100.5682,101.0457,40700.0
2015-05-01 10:00:00,116.29,116.53,116.2,116.35,351100.0,100.9502,101.1585,100.872,101.0023,351100.0
2015-05-01 10:30:00,116.37,116.41,115.9,116.1,37000.0,101.0196,101.0543,100.6116,100.7852,37000.0
2015-05-01 11:00:00,116.07,116.39,116.07,116.33,26200.0,100.7592,101.037,100.7592,100.9849,26200.0
2015-05-01 11:30:00,116.33,116.5,116.05,116.44,57000.0,100.9849,101.1325,100.7418,101.0804,57000.0
2015-05-01 12:00:00,116.43,116.44,116.14,116.35,19700.0,101.0717,101.0804,100.82,101.0023,19700.0
2015-05-01 12:30:00,116.35,116.66,116.28,116.62,45000.0,101.0023,101.2714,100.9415,101.2366,45000.0
2015-05-01 13:00:00,116.65,116.99,116.59,116.91,25100.0,101.2627,101.5578,101.2106,101.4884,25100.0
2015-05-01 13:30:00,116.92,117.21,116.86,117.12,37500.0,101.4971,101.7488,101.445,101.6707,37500.0
2015-05-01 14:00:00,117.18,117.33,117.1,117.26,34700.0,101.7228,101.853,101.6533,101.7922,34700.0
2015-05-01 14:30:00,117.28,117.33,117.09,117.1,44900.0,101.8096,101.853,101.6446,101.6533,44900.0
2015-05-01 15:00:00,117.1,117.29,117.05,117.06,49400.0,101.6533,101.8183,101.6099,101.6186,49400.0
2015-05-01 15:30:00,117.07,117.26,117.07,117.2,167500.0,101.6273,101.7922,101.6273,101.7401,167500.0
2015-05-04 09:30:00,117.08,117.75,116.78,117.35,63600.0,101.636,102.2176,101.3755,101.8703,63600.0
2015-05-04 10:00:00,117.48,118.24,117.25,118.17,73700.0,101.9832,102.6429,101.7835,102.5822,73700.0
2015-05-04 10:30:00,118.11,118.22,117.6,117.6,36600.0,102.5301,102.6256,102.0874,102.0874,36600.0
2015-05-04 11:00:00,117.62,117.63,117.11,117.24,27800.0,102.1047,102.1134,101.662,101.7749,27800.0
2015-05-04 11:30:00,117.22,117.25,116.97,117.2,27700.0,101.7575,101.7835,101.5405,101.7401,27700.0
2015-05-04 12:00:00,117.22,117.45,117.17,117.36,32700.0,101.7575,101.9572,101.7141,101.879,32700.0
2015-05-04 12:30:00,117.32,117.44,117.18,117.37,18100.0,101.8443,101.9485,101.7228,101.8877,18100.0
2015-05-04 13:00:00,117.35,117.37,117.18,117.35,26500.0,101.8703,101.8877,101.7228,101.8703,26500.0
2015-05-04 13:30:00,117.36,117.36,116.96,117.0,37700.0,101.879,101.879,101.5318,101.5665,37700.0
2015-05-04 14:00:00,117.02,117.03,116.86,116.91,56000.0,101.5839,101.5926,101.445,101.4884,56000.0
2015-05-04 14:30:00,116.93,117.36,116.82,117.35,133500.0,101.5058,101.879,101.4103,101.8703,133500.0
2015-05-04 15:00:00,117.36,117.55,117.17,117.55,70800.0,101.879,102.044,101.7141,102.044,70800.0
2015-05-04 15:30:00,117.53,117.62,117.15,117.32,162800.0,102.0266,102.1047,101.6967,101.8443,162800.0
2015-05-05 09:30:00,116.78,116.96,116.12,116.62,72600.0,101.3755,101.5318,100.8026,101.2366,72600.0
2015-05-05 10:00:00,116.61,116.95,116.35,116.73,177000.0,101.228,101.5231,101.0023,101.3321,177000.0
2015-05-05 10:30:00,116.7,116.81,116.45,116.63,56000.0,101.3061,101.4016,101.0891,101.2453,56000.0
2015-05-05 11:00:00,116.62,116.65,116.36,116.37,99900.0,101.2366,101.2627,101.0109,101.0196,99900.0
2015-05-05 11:30:00,116.37,116.52,116.22,116.25,136500.0,101.0196,101.1498,100.8894,100.9154,136500.0
2015-05-05 12:00:00,116.26,116.3,115.73,115.77,44700.0,100.9241,100.9589,100.464,100.4988,44700.0
2015-05-05 12:30:00,115.78,116.14,115.77,116.14,38500.0,100.5074,100.82,100.4988,100.82,38500.0
2015-05-05 13:00:00,116.16,116.31,116.1,116.31,114800.0,100.8373,100.9675,100.7852,100.9675,114800.0
2015-05-05 13:30:00,116.29,116.55,116.24,116.39,55100.0,100.9502,101.1759,100.9068,101.037,55100.0
2015-05-05 14:00:00,116.42,116.46,116.12,116.39,51800.0,101.063,101.0977,100.8026,101.037,51800.0
2015-05-05 14:30:00,116.4,116.49,115.8,115.86,45800.0,101.0457,101.1238,100.5248,100.5769,45800.0
2015-05-05 15:00:00,115.81,116.04,115.77,116.0,57600.0,100.5335,100.7332,100.4988,100.6984,57600.0
2015-05-05 15:30:00,115.99,116.19,115.92,116.03,155200.0,100.6897,100.8634,100.629,100.7245,155200.0
2015-05-06 09:30:00,116.51,116.55,114.89,115.3,80800.0,101.4136,101.4484,100.0035,100.3604,80800.0
2015-05-06 10:00:00,115.28,115.96,115.02,115.85,83000.0,100.343,100.9349,100.1167,100.8391,83000.0
2015-05-06 10:30:00,115.81,115.87,115.56,115.7,27800.0,100.8043,100.8565,100.5867,100.7086,27800.0
2015-05-06 11:00:00,115.68,115.89,115.3,115.57,38100.0,100.6911,100.8739,100.3604,100.5954,38100.0
2015-05-06 11:30:00,115.59,115.78,115.4,115.75,27200.0,100.6128,100.7782,100.4474,100.7521,27200.0
2015-05-06 12:00:00,115.71,115.73,115.3,115.44,18900.0,100.7173,100.7347,100.3604,100.4822,18900.0
2015-05-06 12:30:00,115.43,115.65,115.33,115.59,24800.0,100.4735,100.665,100.3865,100.6128,24800.0
2015-05-06 13:00:00,115.54,115.68,115.37,115.6,12900.0,100.5693,100.6911,100.4213,100.6215,12900.0
2015-05-06 13:30:00,115.58,115.58,115.19,115.28,22000.0,100.6041,100.6041,100.2646,100.343,22000.0
2015-05-06 14:00:00,115.27,115.3,115.06,115.08,27500.0,100.3343,100.3604,100.1515,100.1689,27500.0
2015-05-06 14:30:00,115.08,115.13,114.84,114.97,50200.0,100.1689,100.2124,99.96,100.0731,50200.0
2015-05-06 15:00:00,114.94,114.99,114.77,114.96,54700.0,100.047,100.0906,99.8991,100.0644,54700.0
2015-05-06 15:30:00,114.98,115.11,114.77,115.11,164500.0,100.0818,100.195,99.8991,100.195,164500.0
2015-05-07 09:30:00,114.9,115.47,114.65,114.95,85500.0,100.0122,100.5084,99.7946,100.0557,85500.0
2015-05-07 10:00:00,114.99,115.21,114.83,114.9,51800.0,100.0906,100.282,99.9513,100.0122,51800.0
2015-05-07 10:30:00,114.93,115.46,114.86,115.38,125200.0,100.0383,100.4997,99.9774,100.43,125200.0
2015-05-07 11:00:00,115.38,115.61,114.9,115.56,70400.0,100.43,100.6302,100.0122,100.5867,70400.0
2015-05-07 11:30:00,115.58,115.85,115.5,115.6,30500.0,100.6041,100.8391,100.5345,100.6215,30500.0
2015-05-07 12:00:00,115.6,115.91,115.6,115.81,20300.0,100.6215,100.8913,100.6215,100.8043,20300.0
2015-05-07 12:30:00,115.82,116.0,115.59,115.8,51700.0,100.813,100.9697,100.6128,100.7956,51700.0
2015-05-07 13:00:00,115.83,115.86,115.54,115.54,46600.0,100.8217,100.8478,100.5693,100.5693,46600.0
2015-05-07 13:30:00,115.53,115.69,115.12,115.15,95700.0,100.5606,100.6999,100.2037,100.2298,95700.0
2015-05-07 14:00:00,115.13,115.53,115.12,115.48,79400.0,100.2124,100.5606,100.2037,100.5171,79400.0
2015-05-07 14:30:00,115.51,115.7,115.5,115.62,29000.0,100.5432,100.7086,100.5345,100.6389,29000.0
2015-05-07 15:00:00,115.64,115.73,115.25,115.32,128400.0,100.6563,100.7347,100.3169,100.3778,128400.0
2015-05-07 15:30:00,115.33,115.46,115.01,115.29,252800.0,100.3865,100.4997,100.108,100.3517,252800.0
2015-05-08 09:30:00,115.85,116.86,115.85,116.15,138300.0,100.8391,101.7183,100.8391,101.1003,138300.0
2015-05-08 10:00:00,116.11,116.51,116.0,116.46,54100.0,101.0654,101.4136,100.9697,101.3701,54100.0
2015-05-08 10:30:00,116.51,116.61,116.23,116.29,37000.0,101.4136,101.5006,101.1699,101.2221,37000.0
2015-05-08 11:00:00,116.3,116.47,116.22,116.27,20000.0,101.2308,101.3788,101.1612,101.2047,20000.0
2015-05-08 11:30:00,116.29,116.55,116.2,116.38,77100.0,101.2221,101.4484,101.1438,101.3004,77100.0
2015-05-08 12:00:00,116.41,116.44,116.07,116.36,66100.0,101.3266,101.3527,101.0306,101.283,66100.0
2015-05-08 12:30:00,116.31,116.77,116.31,116.57,24500.0,101.2395,101.6399,101.2395,101.4658,24500.0
2015-05-08 13:00:00,116.58,116.61,116.38,116.42,57700.0,101.4745,101.5006,101.3004,101.3353,57700.0
2015-05-08 13:30:00,116.4,116.46,116.03,116.03,17800.0,101.3179,101.3701,100.9958,100.9958,17800.0
2015-05-08 14:00:00,116.08,116.13,115.92,116.03,21300.0,101.0393,101.0828,100.9001,100.9958,21300.0
2015-05-08 14:30:00,115.97,116.31,115.97,116.17,25200.0,100.9436,101.2395,100.9436,101.1177,25200.0
2015-05-08 15:00:00,116.17,116.24,116.05,116.19,46500.0,101.1177,101.1786,101.0132,101.1351,46500.0
2015-05-08 15:30:00,116.2,116.38,116.08,116.31,125600.0,101.1438,101.3004,101.0393,101.2395,125600.0
2015-05-11 09:30:00,115.92,117.75,115.92,117.68,85600.0,100.9001,102.4929,100.9001,102.432,85600.0
2015-05-11 10:00:00,117.71,117.78,117.44,117.54,92700.0,102.4581,102.519,102.2231,102.3101,92700.0
2015-05-11 10:30:00,117.54,117.94,117.41,117.93,47600.0,102.3101,102.6583,102.197,102.6496,47600.0
2015-05-11 11:00:00,117.95,118.58,117.77,118.02,74200.0,102.667,103.2154,102.5103,102.728,74200.0
2015-05-11 11:30:00,118.03,118.36,117.96,118.26,40400.0,102.7367,103.0239,102.6757,102.9369,40400.0
2015-05-11 12:00:00,118.26,118.29,117.93,118.07,66400.0,102.9369,102.963,102.6496,102.7715,66400.0
2015-05-11 12:30:00,118.08,118.25,117.91,118.21,31100.0,102.7802,102.9281,102.6322,102.8933,31100.0
2015-05-11 13:00:00,118.19,118.54,118.18,118.24,68700.0,102.8759,103.1806,102.8672,102.9194,68700.0
2015-05-11 13:30:00,118.27,118.27,118.12,118.22,28000.0,102.9456,102.9456,102.815,102.902,28000.0
2015-05-11 14:00:00,118.17,118.2,118.02,118.05,29800.0,102.8585,102.8846,102.728,102.7541,29800.0
2015-05-11 14:30:00,118.05,118.05,117.54,117.56,33900.0,102.7541,102.7541,102.3101,102.3276,33900.0
2015-05-11 15:00:00,117.52,117.52,117.34,117.44,57200.0,102.2927,102.2927,102.1361,102.2231,57200.0
2015-05-11 15:30:00,117.44,117.49,117.14,117.18,141900.0,102.2231,102.2666,101.962,101.9968,141900.0
2015-05-12 09:30:00,116.59,116.7,115.0,115.77,52600.0,101.4832,101.579,100.0993,100.7695,52600.0
2015-05-12 10:00:00,115.77,116.02,115.0,115.09,82800.0,100.7695,100.9871,100.0993,100.1776,82800.0
2015-05-12 10:30:00,115.07,115.74,114.98,115.31,121500.0,100.1602,100.7434,100.0818,100.3691,121500.0
2015-05-12 11:00:00,115.34,115.82,115.2,115.3,65700.0,100.3952,100.813,100.2733,100.3604,65700.0
2015-05-12 11:30:00,115.31,115.92,115.12,115.61,57400.0,100.3691,100.9001,100.2037,100.6302,57400.0
2015-05-12 12:00:00,115.69,115.78,115.42,115.52,73600.0,100.6999,100.7782,100.4648,100.5519,73600.0
2015-05-12 12:30:00,115.53,116.12,115.52,116.06,41500.0,100.5606,101.0741,100.5519,101.0219,41500.0
2015-05-12 13:00:00,116.07,116.25,115.84,116.07,32300.0,101.0306,101.1873,100.8304,101.0306,32300.0
2015-05-12 13:30:00,116.05,116.14,115.65,115.68,34900.0,101.0132,101.0915,100.665,100.6911,34900.0
2015-05-12 14:00:00,115.7,116.06,115.5,116.06,43900.0,100.7086,101.0219,100.5345,101.0219,43900.0
2015-05-12 14:30:00,116.03,116.1,115.58,115.58,64300.0,100.9958,101.0567,100.6041,100.6041,64300.0
2015-05-12 15:00:00,115.58,115.76,115.55,115.62,39100.0,100.6041,100.7608,100.578,100.6389,39100.0
2015-05-12 15:30:00,115.62,115.94,115.54,115.65,139800.0,100.6389,100.9175,100.5693,100.665,139800.0
2015-05-13 09:30:00,115.6,116.25,115.45,115.9,44600.0,100.6215,101.1873,100.491,100.8826,44600.0
2015-05-13 10:00:00,115.94,116.11,115.6,115.66,37600.0,100.9175,101.0654,100.6215,100.6737,37600.0
2015-05-13 10:30:00,115.64,115.64,115.12,115.27,35100.0,100.6563,100.6563,100.2037,100.3343,35100.0
2015-05-13 11:00:00,115.22,115.64,115.17,115.55,36500.0,100.2908,100.6563,100.2472,100.578,36500.0
2015-05-13 11:30:00,115.56,115.89,115.47,115.72,24000.0,100.5867,100.8739,100.5084,100.726,24000.0
2015-05-13 12:00:00,115.7,115.77,115.55,115.72,26200.0,100.7086,100.7695,100.578,100.726,26200.0
2015-05-13 12:30:00,115.76,116.28,115.64,116.26,28900.0,100.7608,101.2134,100.6563,101.196,28900.0
2015-05-13 13:00:00,116.24,116.44,116.12,116.39,39500.0,101.1786,101.3527,101.0741,101.3092,39500.0
2015-05-13 13:30:00,116.41,116.53,116.4,116.43,37800.0,101.3266,101.431,101.3179,101.344,37800.0
2015-05-13 14:00:00,116.46,116.49,116.3,116.34,30100.0,101.3701,101.3962,101.2308,101.2656,30100.0
2015-05-13 14:30:00,116.34,116.34,115.81,115.83,34700.0,101.2656,101.2656,100.8043,100.8217,34700.0
2015-05-13 15:00:00,115.83,115.96,115.55,115.7,93800.0,100.8217,100.9349,100.578,100.7086,93800.0
2015-05-13 15:30:00,115.68,115.72,115.45,115.59,96600.0,100.6911,100.726,100.491,100.6128,96600.0
2015-05-14 09:30:00,116.5,116.91,116.19,116.62,61600.0,101.4049,101.7618,101.1351,101.5094,61600.0
2015-05-14 10:00:00,116.63,116.76,116.45,116.49,58200.0,101.5181,101.6312,101.3614,101.3962,58200.0
2015-05-14 10:30:00,116.5,116.75,116.48,116.63,62300.0,101.4049,101.6225,101.3875,101.5181,62300.0
2015-05-14 11:00:00,116.61,116.66,116.38,116.63,29800.0,101.5006,101.5442,101.3004,101.5181,29800.0
2015-05-14 11:30:00,116.62,116.89,116.58,116.81,31700.0,101.5094,101.7444,101.4745,101.6747,31700.0
2015-05-14 12:00:00,116.86,117.03,116.72,116.74,36200.0,101.7183,101.8662,101.5964,101.6138,36200.0
2015-05-14 12:30:00,116.8,116.83,116.67,116.76,21700.0,101.666,101.6921,101.5529,101.6312,21700.0
2015-05-14 13:00:00,116.8,116.99,116.69,116.91,81100.0,101.666,101.8314,101.5703,101.7618,81100.0
2015-05-14 13:30:00,116.91,116.95,116.83,116.9,58900.0,101.7618,101.7966,101.6921,101.7531,58900.0
2015-05-14 14:00:00,116.93,117.48,116.84,117.45,91800.0,101.7792,102.2579,101.7008,102.2318,91800.0
2015-05-14 14:30:00,117.45,117.57,117.33,117.57,86800.0,102.2318,102.3363,102.1274,102.3363,86800.0
2015-05-14 15:00:00,117.56,117.58,117.3,117.3,86400.0,102.3276,102.345,102.1012,102.1012,86400.0
2015-05-14 15:30:00,117.31,117.51,117.28,117.47,154100.0,102.1099,102.284,102.0838,102.2492,154100.0
2015-05-15 09:30:00,117.72,117.87,117.15,117.75,72900.0,102.4668,102.5974,101.9707,102.4929,72900.0
2015-05-15 10:00:00,117.76,118.04,117.54,118.04,37900.0,102.5016,102.7454,102.3101,102.7454,37900.0
2015-05-15 10:30:00,118.02,118.36,118.02,118.2,41700.0,102.728,103.0239,102.728,102.8846,41700.0
2015-05-15 11:00:00,118.21,118.31,117.79,117.98,45900.0,102.8933,102.9804,102.5278,102.6931,45900.0
2015-05-15 11:30:00,117.98,118.01,117.78,118.0,28600.0,102.6931,102.7192,102.519,102.7105,28600.0
2015-05-15 12:00:00,118.0,118.28,117.89,118.26,55100.0,102.7105,102.9543,102.6148,102.9369,55100.0
2015-05-15 12:30:00,118.26,118.38,118.0,118.18,42500.0,102.9369,103.0413,102.7105,102.8672,42500.0
2015-05-15 13:00:00,118.21,118.21,117.89,118.0,27800.0,102.8933,102.8933,102.6148,102.7105,27800.0
2015-05-15 13:30:00,118.0,118.04,117.79,117.91,41300.0,102.7105,102.7454,102.5278,102.6322,41300.0
2015-05-15 14:00:00,117.94,118.05,117.94,118.0,45600.0,102.6583,102.7541,102.6583,102.7105,45600.0
2015-05-15 14:30:00,117.99,118.14,117.99,118.07,40300.0,102.7018,102.8324,102.7018,102.7715,40300.0
2015-05-15 15:00:00,118.08,118.23,118.05,118.2,43800.0,102.7802,102.9107,102.7541,102.8846,43800.0
2015-05-15 15:30:00,118.2,118.51,118.2,118.41,144700.0,102.8846,103.1545,102.8846,103.0674,144700.0
2015-05-18 09:30:00,118.63,119.05,118.46,118.75,48600.0,103.2589,103.6245,103.1109,103.3634,48600.0
2015-05-18 10:00:00,118.78,118.78,118.33,118.45,39000.0,103.3895,103.3895,102.9978,103.1022,39000.0
2015-05-18 10:30:00,118.47,118.58,118.34,118.4,33600.0,103.1196,103.2154,103.0065,103.0587,33600.0
2015-05-18 11:00:00,118.41,118.62,118.38,118.62,28100.0,103.0674,103.2502,103.0413,103.2502,28100.0
2015-05-18 11:30:00,118.61,118.77,118.58,118.66,23000.0,103.2415,103.3808,103.2154,103.285,23000.0
2015-05-18 12:00:00,118.74,118.83,118.53,118.83,30000.0,103.3547,103.433,103.1719,103.433,30000.0
2015-05-18 12:30:00,118.87,119.0,118.78,118.85,14700.0,103.4678,103.581,103.3895,103.4504,14700.0
2015-05-18 13:00:00,118.84,119.03,118.84,119.0,21200.0,103.4417,103.6071,103.4417,103.581,21200.0
2015-05-18 13:30:00,119.03,119.04,118.88,118.92,32500.0,103.6071,103.6158,103.4765,103.5113,32500.0
2015-05-18 14:00:00,118.93,119.26,118.9,119.26,71700.0,103.52,103.8073,103.4939,103.8073,71700.0
2015-05-18 14:30:00,119.27,119.42,119.18,119.23,44400.0,103.816,103.9466,103.7376,103.7812,44400.0
2015-05-18 15:00:00,119.23,119.39,119.11,119.22,47900.0,103.7812,103.9204,103.6767,103.7725,47900.0
2015-05-18 15:30:00,119.21,119.24,118.9,118.96,129600.0,103.7638,103.7899,103.4939,103.5462,129600.0
2015-05-19 09:30:00,119.12,119.44,118.89,118.98,87600.0,103.6854,103.964,103.4852,103.5636,87600.0
2015-05-19 10:00:00,119.02,119.5,118.91,119.42,77700.0,103.5984,104.0162,103.5026,103.9466,77700.0
2015-05-19 10:30:00,119.41,119.98,119.41,119.65,104100.0,103.9378,104.434,103.9378,104.1467,104100.0
2015-05-19 11:00:00,119.57,119.75,119.41,119.41,51100.0,104.0771,104.2338,103.9378,103.9378,51100.0
2015-05-19 11:30:00,119.4,119.5,119.27,119.44,29600.0,103.9291,104.0162,103.816,103.964,29600.0
2015-05-19 12:00:00,119.46,119.56,119.41,119.56,16100.0,103.9814,104.0684,103.9378,104.0684,16100.0
2015-05-19 12:30:00,119.56,119.91,119.56,119.86,35600.0,104.0684,104.3731,104.0684,104.3295,35600.0
2015-05-19 13:00:00,119.85,119.9,119.72,119.85,16500.0,104.3208,104.3644,104.2077,104.3208,16500.0
2015-05-19 13:30:00,119.87,120.34,119.87,120.2,68300.0,104.3382,104.7473,104.3382,104.6255,68300.0
2015-05-19 14:00:00,120.2,120.24,120.08,120.16,28100.0,104.6255,104.6603,104.521,104.5907,28100.0
2015-05-19 14:30:00,120.18,120.18,119.8,119.96,64300.0,104.6081,104.6081,104.2773,104.4166,64300.0
2015-05-19 15:00:00,119.96,119.97,119.31,119.33,65000.0,104.4166,104.4253,103.8508,103.8682,65000.0
2015-05-19 15:30:00,119.34,119.53,119.25,119.49,118700.0,103.8769,104.0423,103.7986,104.0075,118700.0
2015-05-20 09:30:00,119.56,120.0,119.15,119.9,86700.0,104.0684,104.4514,103.7115,104.3644,86700.0
2015-05-20 10:00:00,119.87,120.06,119.49,119.73,87500.0,104.3382,104.5036,104.0075,104.2164,87500.0
2015-05-20 10:30:00,119.72,119.93,119.58,119.58,39800.0,104.2077,104.3905,104.0858,104.0858,39800.0
2015-05-20 11:00:00,119.6,119.83,119.6,119.75,42700.0,104.1032,104.3034,104.1032,104.2338,42700.0
2015-05-20 11:30:00,119.79,119.83,119.52,119.76,13200.0,104.2686,104.3034,104.0336,104.2425,13200.0
2015-05-20 12:00:00,119.76,119.89,119.73,119.76,9200.0,104.2425,104.3557,104.2164,104.2425,9200.0
2015-05-20 12:30:00,119.75,119.88,119.74,119.84,9100.0,104.2338,104.3469,104.2251,104.3121,9100.0
2015-05-20 13:00:00,119.84,120.09,119.73,120.05,19000.0,104.3121,104.5297,104.2164,104.4949,19000.0
2015-05-20 13:30:00,120.08,120.12,119.83,119.92,16600.0,104.521,104.5559,104.3034,104.3818,16600.0
2015-05-20 14:00:00,119.95,120.48,119.95,120.44,36500.0,104.4079,104.8692,104.4079,104.8344,36500.0
2015-05-20 14:30:00,120.44,120.47,120.07,120.12,28900.0,104.8344,104.8605,104.5123,104.5559,28900.0
2015-05-20 15:00:00,120.1,120.25,119.86,119.86,35700.0,104.5384,104.669,104.3295,104.3295,35700.0
2015-05-20 15:30:00,119.87,119.87,119.5,119.51,76600.0,104.3382,104.3382,104.0162,104.0249,76600.0
2015-05-21 09:30:00,119.26,119.9,118.43,119.37,64800.0,103.8073,104.3644,103.0848,103.903,64800.0
2015-05-21 10:00:00,119.46,119.99,119.37,119.42,22900.0,103.9814,104.4427,103.903,103.9466,22900.0
2015-05-21 10:30:00,119.44,119.48,119.0,119.0,21800.0,103.964,103.9988,103.581,103.581,21800.0
2015-05-21 11:00:00,119.04,119.26,118.97,119.12,21700.0,103.6158,103.8073,103.5549,103.6854,21700.0
2015-05-21 11:30:00,119.15,119.35,119.02,119.33,30700.0,103.7115,103.8856,103.5984,103.8682,30700.0
2015-05-21 12:00:00,119.37,119.37,118.89,118.99,22100.0,103.903,103.903,103.4852,103.5723,22100.0
2015-05-21 12:30:00,119.01,119.05,118.92,118.98,11700.0,103.5897,103.6245,103.5113,103.5636,11700.0
2015-05-21 13:00:00,118.99,119.35,118.99,119.25,26600.0,103.5723,103.8856,103.5723,103.7986,26600.0
2015-05-21 13:30:00,119.23,119.26,119.07,119.13,20300.0,103.7812,103.8073,103.6419,103.6941,20300.0
2015-05-21 14:00:00,119.11,119.36,119.08,119.32,13900.0,103.6767,103.8943,103.6506,103.8595,13900.0
2015-05-21 14:30:00,119.31,119.31,119.21,119.24,19900.0,103.8508,103.8508,103.7638,103.7899,19900.0
2015-05-21 15:00:00,119.22,119.23,118.98,119.19,30200.0,103.7725,103.7812,103.5636,103.7464,30200.0
2015-05-21 15:30:00,119.19,119.38,118.94,119.02,111000.0,103.7464,103.9117,103.5287,103.5984,111000.0
2015-05-22 09:30:00,118.95,119.26,118.43,118.66,35500.0,103.5374,103.8073,103.0848,103.285,35500.0
2015-05-22 10:00:00,118.75,118.76,118.31,118.51,33300.0,103.3634,103.3721,102.9804,103.1545,33300.0
2015-05-22 10:30:00,118.47,118.49,118.12,118.41,27900.0,103.1196,103.1371,102.815,103.0674,27900.0
2015-05-22 11:00:00,118.41,118.43,117.93,118.03,23600.0,103.0674,103.0848,102.6496,102.7367,23600.0
2015-05-22 11:30:00,118.03,118.22,118.03,118.13,15600.0,102.7367,102.902,102.7367,102.8237,15600.0
2015-05-22 12:00:00,118.16,118.6,118.16,118.6,25400.0,102.8498,103.2328,102.8498,103.2328,25400.0
2015-05-22 12:30:00,118.6,118.69,118.5,118.57,17600.0,103.2328,103.3111,103.1458,103.2067,17600.0
2015-05-22 13:00:00,118.56,118.71,118.46,118.5,22700.0,103.198,103.3285,103.1109,103.1458,22700.0
2015-05-22 13:30:00,118.5,118.59,118.44,118.47,22600.0,103.1458,103.2241,103.0935,103.1196,22600.0
2015-05-22 14:00:00,118.48,118.65,118.33,118.62,31200.0,103.1283,103.2763,102.9978,103.2502,31200.0
2015-05-22 14:30:00,118.62,118.63,118.46,118.5,27900.0,103.2502,103.2589,103.1109,103.1458,27900.0
2015-05-22 15:00:00,118.5,118.71,118.5,118.63,35600.0,103.1458,103.3285,103.1458,103.2589,35600.0
2015-05-22 15:30:00,118.63,118.66,118.21,118.31,107800.0,103.2589,103.285,102.8933,102.9804,107800.0
2015-05-26 09:30:00,118.14,118.58,117.71,117.86,55700.0,102.8324,103.2154,102.4581,102.5887,55700.0
2015-05-26 10:00:00,117.8,118.16,117.75,117.96,51600.0,102.5365,102.8498,102.4929,102.6757,51600.0
2015-05-26 10:30:00,117.96,118.06,117.65,117.72,43600.0,102.6757,102.7628,102.4059,102.4668,43600.0
2015-05-26 11:00:00,117.73,117.91,117.6,117.9,25200.0,102.4755,102.6322,102.3624,102.6235,25200.0
2015-05-26 11:30:00,117.88,118.07,117.75,117.77,18100.0,102.6061,102.7715,102.4929,102.5103,18100.0
2015-05-26 12:00:00,117.78,118.0,117.78,117.95,29000.0,102.519,102.7105,102.519,102.667,29000.0
2015-05-26 12:30:00,117.96,118.07,117.86,117.88,14500.0,102.6757,102.7715,102.5887,102.6061,14500.0
2015-05-26 13:00:00,117.84,117.85,117.6,117.75,41300.0,102.5713,102.58,102.3624,102.4929,41300.0
2015-05-26 13:30:00,117.77,117.77,117.33,117.36,23700.0,102.5103,102.5103,102.1274,102.1535,23700.0
2015-05-26 14:00:00,117.37,117.56,117.37,117.44,37100.0,102.1622,102.3276,102.1622,102.2231,37100.0
2015-05-26 14:30:00,117.49,117.65,117.45,117.52,39400.0,102.2666,102.4059,102.2318,102.2927,39400.0
2015-05-26 15:00:00,117.48,117.66,117.41,117.5,67600.0,102.2579,102.4146,102.197,102.2753,67600.0
2015-05-26 15:30:00,117.52,117.82,117.45,117.5,120000.0,102.2927,102.5539,102.2318,102.2753,120000.0
2015-05-27 09:30:00,117.78,118.19,117.28,118.04,25700.0,102.519,102.8759,102.0838,102.7454,25700.0
2015-05-27 10:00:00,118.06,118.11,117.73,117.86,18700.0,102.7628,102.8063,102.4755,102.5887,18700.0
2015-05-27 10:30:00,117.85,118.14,117.85,118.14,18300.0,102.58,102.8324,102.58,102.8324,18300.0
2015-05-27 11:00:00,118.11,118.2,117.9,118.01,13600.0,102.8063,102.8846,102.6235,102.7192,13600.0
2015-05-27 11:30:00,118.02,118.35,118.01,118.27,19500.0,102.728,103.0152,102.7192,102.9456,19500.0
2015-05-27 12:00:00,118.28,118.46,118.0,118.1,24800.0,102.9543,103.1109,102.7105,102.7976,24800.0
2015-05-27 12:30:00,118.1,118.13,117.83,117.97,19100.0,102.7976,102.8237,102.5626,102.6844,19100.0
2015-05-27 13:00:00,118.0,118.24,117.96,118.16,23800.0,102.7105,102.9194,102.6757,102.8498,23800.0
2015-05-27 13:30:00,118.14,118.24,117.98,118.09,20900.0,102.8324,102.9194,102.6931,102.7889,20900.0
2015-05-27 14:00:00,118.07,118.34,118.07,118.27,20900.0,102.7715,103.0065,102.7715,102.9456,20900.0
2015-05-27 14:30:00,118.29,118.29,118.14,118.27,20700.0,102.963,102.963,102.8324,102.9456,20700.0
2015-05-27 15:00:00,118.26,118.44,118.22,118.23,29100.0,102.9369,103.0935,102.902,102.9107,29100.0
2015-05-27 15:30:00,118.21,118.4,118.17,118.26,100600.0,102.8933,103.0587,102.8585,102.9369,100600.0
2015-05-28 09:30:00,118.24,119.12,117.91,118.29,50600.0,102.9194,103.6854,102.6322,102.963,50600.0
2015-05-28 10:00:00,118.47,119.31,118.36,119.2,72400.0,103.1196,103.8508,103.0239,103.7551,72400.0
2015-05-28 10:30:00,119.23,119.23,118.52,118.79,37400.0,103.7812,103.7812,103.1632,103.3982,37400.0
2015-05-28 11:00:00,118.8,118.8,118.56,118.76,11900.0,103.4069,103.4069,103.198,103.3721,11900.0
2015-05-28 11:30:00,118.8,118.8,118.17,118.31,24600.0,103.4069,103.4069,102.8585,102.9804,24600.0
2015-05-28 12:00:00,118.27,118.47,118.16,118.47,9000.0,102.9456,103.1196,102.8498,103.1196,9000.0
2015-05-28 12:30:00,118.45,118.53,118.28,118.51,16000.0,103.1022,103.1719,102.9543,103.1545,16000.0
2015-05-28 13:00:00,118.46,118.57,118.35,118.43,26600.0,103.1109,103.2067,103.0152,103.0848,26600.0
2015-05-28 13:30:00,118.43,118.79,118.37,118.67,14400.0,103.0848,103.3982,103.0326,103.2937,14400.0
2015-05-28 14:00:00,118.65,118.81,118.49,118.8,16400.0,103.2763,103.4156,103.1371,103.4069,16400.0
2015-05-28 14:30:00,118.81,118.99,118.71,118.9,23000.0,103.4156,103.5723,103.3285,103.4939,23000.0
2015-05-28 15:00:00,118.9,119.1,118.88,118.93,32700.0,103.4939,103.668,103.4765,103.52,32700.0
2015-05-28 15:30:00,118.92,119.09,118.92,119.03,62200.0,103.5113,103.6593,103.5113,103.6071,62200.0
2015-05-29 09:30:00,119.03,119.19,118.37,118.77,34700.0,103.6071,103.7464,103.0326,103.3808,34700.0
2015-05-29 10:00:00,118.63,118.82,118.3,118.48,22900.0,103.2589,103.4243,102.9717,103.1283,22900.0
2015-05-29 10:30:00,118.46,118.53,118.08,118.2,27600.0,103.1109,103.1719,102.7802,102.8846,27600.0
2015-05-29 11:00:00,118.25,118.3,117.74,117.74,25100.0,102.9281,102.9717,102.4842,102.4842,25100.0
2015-05-29 11:30:00,117.72,118.38,117.64,118.33,21300.0,102.4668,103.0413,102.3972,102.9978,21300.0
2015-05-29 12:00:00,118.33,118.41,118.24,118.31,26800.0,102.9978,103.0674,102.9194,102.9804,26800.0
2015-05-29 12:30:00,118.31,118.34,118.05,118.09,16400.0,102.9804,103.0065,102.7541,102.7889,16400.0
2015-05-29 13:00:00,118.13,118.45,118.12,118.27,15400.0,102.8237,103.1022,102.815,102.9456,15400.0
2015-05-29 13:30:00,118.29,118.36,118.13,118.2,20200.0,102.963,103.0239,102.8237,102.8846,20200.0
2015-05-29 14:00:00,118.22,118.22,117.75,117.87,30600.0,102.902,102.902,102.4929,102.5974,30600.0
2015-05-29 14:30:00,117.81,117.84,117.34,117.75,57800.0,102.5452,102.5713,102.1361,102.4929,57800.0
2015-05-29 15:00:00,117.74,118.14,117.69,118.14,52800.0,102.4842,102.8324,102.4407,102.8324,52800.0
2015-05-29 15:30:00,118.14,118.18,117.9,117.9,136600.0,102.8324,102.8672,102.6235,102.6235,136600.0
2015-06-01 09:30:00,118.79,120.32,118.79,120.09,131268.0,103.3982,104.7299,103.3982,104.5297,131268.0
2015-06-01 10:00:00,120.03,120.73,119.52,119.61,73157.0,104.4775,105.0868,104.0336,104.1119,73157.0
2015-06-01 10:30:00,119.59,119.74,119.26,119.73,28082.0,104.0945,104.2251,103.8073,104.2164,28082.0
2015-06-01 11:00:00,119.72,119.87,119.57,119.57,32860.0,104.2077,104.3382,104.0771,104.0771,32860.0
2015-06-01 11:30:00,119.62,119.83,119.51,119.73,37401.0,104.1206,104.3034,104.0249,104.2164,37401.0
2015-06-01 12:00:00,119.73,119.95,119.7,119.93,28153.0,104.2164,104.4079,104.1903,104.3905,28153.0
2015-06-01 12:30:00,119.9,119.92,119.52,119.63,21157.0,104.3644,104.3818,104.0336,104.1293,21157.0
2015-06-01 13:00:00,119.62,119.64,119.36,119.5,22073.0,104.1206,104.138,103.8943,104.0162,22073.0
2015-06-01 13:30:00,119.52,119.66,119.36,119.61,25095.0,104.0336,104.1555,103.8943,104.1119,25095.0
2015-06-01 14:00:00,119.63,119.96,119.63,119.89,29506.0,104.1293,104.4166,104.1293,104.3557,29506.0
2015-06-01 14:30:00,119.89,119.94,119.61,119.63,34826.0,104.3557,104.3992,104.1119,104.1293,34826.0
2015-06-01 15:00:00,119.65,119.84,119.63,119.73,31775.0,104.1467,104.3121,104.1293,104.2164,31775.0
2015-06-01 15:30:00,119.73,119.87,119.59,119.84,174050.0,104.2164,104.3382,104.0945,104.3121,174050.0
2015-06-02 09:30:00,119.18,119.34,118.33,119.22,51111.0,103.7376,103.8769,102.9978,103.7725,51111.0
2015-06-02 10:00:00,119.18,119.32,118.95,119.09,42196.0,103.7376,103.8595,103.5374,103.6593,42196.0
2015-06-02 10:30:00,119.07,119.43,119.07,119.12,22458.0,103.6419,103.9553,103.6419,103.6854,22458.0
2015-06-02 11:00:00,119.1,119.52,119.1,119.5,34954.0,103.668,104.0336,103.668,104.0162,34954.0
2015-06-02 11:30:00,119.52,119.81,119.46,119.67,36692.0,104.0336,104.286,103.9814,104.1642,36692.0
2015-06-02 12:00:00,119.65,120.12,119.65,119.97,35285.0,104.1467,104.5559,104.1467,104.4253,35285.0
2015-06-02 12:30:00,120.0,120.31,119.93,120.3,20442.0,104.4514,104.7212,104.3905,104.7125,20442.0
2015-06-02 13:00:00,120.3,120.42,119.97,120.03,32754.0,104.7125,104.817,104.4253,104.4775,32754.0
2015-06-02 13:30:00,120.08,120.08,119.87,120.0,38633.0,104.521,104.521,104.3382,104.4514,38633.0
2015-06-02 14:00:00,120.0,120.17,119.99,120.05,22997.0,104.4514,104.5994,104.4427,104.4949,22997.0
2015-06-02 14:30:00,120.07,120.11,119.96,120.11,32423.0,104.5123,104.5471,104.4166,104.5471,32423.0
2015-06-02 15:00:00,120.13,120.2,120.04,120.11,47708.0,104.5646,104.6255,104.4862,104.5471,47708.0
2015-06-02 15:30:00,120.09,120.29,119.9,120.02,106870.0,104.5297,104.7038,104.3644,104.4688,106870.0
2015-06-03 09:30:00,120.77,120.77,119.73,120.03,37956.0,105.1216,105.1216,104.2164,104.4775,37956.0
2015-06-03 10:00:00,120.04,120.5,119.94,120.24,56668.0,104.4862,104.8866,104.3992,104.6603,56668.0
2015-06-03 10:30:00,120.19,120.5,120.16,120.44,21509.0,104.6168,104.8866,104.5907,104.8344,21509.0
2015-06-03 11:00:00,120.44,120.5,120.13,120.35,20775.0,104.8344,104.8866,104.5646,104.756,20775.0
2015-06-03 11:30:00,120.36,120.5,120.07,120.16,17819.0,104.7648,104.8866,104.5123,104.5907,17819.0
2015-06-03 12:00:00,120.16,120.24,120.05,120.23,15275.0,104.5907,104.6603,104.4949,104.6516,15275.0
2015-06-03 12:30:00,120.21,120.49,120.04,120.49,22369.0,104.6342,104.8779,104.4862,104.8779,22369.0
2015-06-03 13:00:00,120.47,120.78,120.4,120.64,32993.0,104.8605,105.1303,104.7996,105.0085,32993.0
2015-06-03 13:30:00,120.61,120.67,120.41,120.41,19633.0,104.9824,105.0346,104.8083,104.8083,19633.0
2015-06-03 14:00:00,120.45,120.76,120.42,120.63,16449.0,104.8431,105.1129,104.817,104.9998,16449.0
2015-06-03 14:30:00,120.64,120.79,120.53,120.72,27553.0,105.0085,105.139,104.9127,105.0781,27553.0
2015-06-03 15:00:00,120.7,120.8,120.6,120.72,32117.0,105.0607,105.1477,104.9737,105.0781,32117.0
2015-06-03 15:30:00,120.69,121.41,120.64,121.39,270526.0,105.052,105.6787,105.0085,105.6613,270526.0
2015-06-04 09:30:00,121.17,121.37,120.83,121.02,49698.0,105.4698,105.6439,105.1739,105.3392,49698.0
2015-06-04 10:00:00,121.04,121.32,120.94,120.94,64209.0,105.3566,105.6004,105.2696,105.2696,64209.0
2015-06-04 10:30:00,120.94,121.09,120.54,120.56,42947.0,105.2696,105.4002,104.9214,104.9388,42947.0
2015-06-04 11:00:00,120.52,120.6,120.22,120.31,31158.0,104.904,104.9737,104.6429,104.7212,31158.0
2015-06-04 11:30:00,120.31,120.44,120.09,120.23,38821.0,104.7212,104.8344,104.5297,104.6516,38821.0
2015-06-04 12:00:00,120.2,120.86,120.19,120.48,38528.0,104.6255,105.2,104.6168,104.8692,38528.0
2015-06-04 12:30:00,120.49,120.66,120.22,120.25,21888.0,104.8779,105.0259,104.6429,104.669,21888.0
2015-06-04 13:00:00,120.27,120.27,119.83,119.88,29375.0,104.6864,104.6864,104.3034,104.3469,29375.0
2015-06-04 13:30:00,119.85,119.85,119.67,119.8,31032.0,104.3208,104.3208,104.1642,104.2773,31032.0
2015-06-04 14:00:00,119.77,120.07,119.64,119.89,28537.0,104.2512,104.5123,104.138,104.3557,28537.0
2015-06-04 14:30:00,119.88,120.04,119.83,119.93,28863.0,104.3469,104.4862,104.3034,104.3905,28863.0
2015-06-04 15:00:00,119.94,119.99,119.53,119.56,37622.0,104.3992,104.4427,104.0423,104.0684,37622.0
2015-06-04 15:30:00,119.54,119.57,119.33,119.57,119747.0,104.051,104.0771,103.8682,104.0771,119747.0
2015-06-05 09:30:00,119.14,119.49,118.61,118.99,31724.0,103.7028,104.0075,103.2415,103.5723,31724.0
2015-06-05 10:00:00,118.99,119.32,118.61,118.84,30519.0,103.5723,103.8595,103.2415,103.4417,30519.0
2015-06-05 10:30:00,118.83,119.26,118.83,119.05,33808.0,103.433,103.8073,103.433,103.6245,33808.0
2015-06-05 11:00:00,119.13,119.22,118.88,119.19,20542.0,103.6941,103.7725,103.4765,103.7464,20542.0
2015-06-05 11:30:00,119.22,119.22,118.92,118.99,14078.0,103.7725,103.7725,103.5113,103.5723,14078.0
2015-06-05 12:00:00,118.99,118.99,118.55,118.55,18369.0,103.5723,103.5723,103.1893,103.1893,18369.0
2015-06-05 12:30:00,118.52,118.66,118.34,118.38,30901.0,103.1632,103.285,103.0065,103.0413,30901.0
2015-06-05 13:00:00,118.36,118.39,118.01,118.24,41641.0,103.0239,103.05,102.7192,102.9194,41641.0
2015-06-05 13:30:00,118.24,118.43,118.22,118.37,17123.0,102.9194,103.0848,102.902,103.0326,17123.0
2015-06-05 14:00:00,118.41,118.49,118.28,118.31,22053.0,103.0674,103.1371,102.9543,102.9804,22053.0
2015-06-05 14:30:00,118.35,118.35,118.18,118.32,21529.0,103.0152,103.0152,102.8672,102.9891,21529.0
2015-06-05 15:00:00,118.35,119.0,118.28,118.41,120112.0,103.0152,103.581,102.9543,103.0674,120112.0
2015-06-05 15:30:00,118.39,118.92,118.27,118.87,161923.0,103.05,103.5113,102.9456,103.4678,161923.0
2015-06-08 09:30:00,119.6,121.1,119.03,120.47,159499.0,104.1032,105.4089,103.6071,104.8605,159499.0
2015-06-08 10:00:00,120.44,120.49,120.02,120.13,89298.0,104.8344,104.8779,104.4688,104.5646,89298.0
2015-06-08 10:30:00,120.13,120.47,119.99,120.04,55991.0,104.5646,104.8605,104.4427,104.4862,55991.0
2015-06-08 11:00:00,120.03,120.32,119.97,120.0,33461.0,104.4775,104.7299,104.4253,104.4514,33461.0
2015-06-08 11:30:00,120.0,120.13,119.91,120.08,32028.0,104.4514,104.5646,104.3731,104.521,32028.0
2015-06-08 12:00:00,120.07,120.18,120.05,120.18,21000.0,104.5123,104.6081,104.4949,104.6081,21000.0
2015-06-08 12:30:00,120.16,120.17,120.05,120.08,24692.0,104.5907,104.5994,104.4949,104.521,24692.0
2015-06-08 13:00:00,120.08,120.19,120.03,120.04,24369.0,104.521,104.6168,104.4775,104.4862,24369.0
2015-06-08 13:30:00,120.03,120.08,119.88,119.98,37531.0,104.4775,104.521,104.3469,104.434,37531.0
2015-06-08 14:00:00,120.0,120.01,119.87,119.99,39251.0,104.4514,104.4601,104.3382,104.4427,39251.0
2015-06-08 14:30:00,119.99,120.3,119.97,120.23,72056.0,104.4427,104.7125,104.4253,104.6516,72056.0
2015-06-08 15:00:00,120.23,120.42,120.08,120.38,68170.0,104.6516,104.817,104.521,104.7822,68170.0
2015-06-08 15:30:00,120.39,120.46,119.88,119.9,130610.0,104.7909,104.8518,104.3469,104.3644,130610.0
2015-06-09 09:30:00,120.06,120.42,119.39,119.54,46615.0,104.5036,104.817,103.9204,104.051,46615.0
2015-06-09 10:00:00,119.5,119.63,118.92,118.93,49039.0,104.0162,104.1293,103.5113,103.52,49039.0
2015-06-09 10:30:00,118.95,119.92,118.88,119.89,25340.0,103.5374,104.3818,103.4765,104.3557,25340.0
2015-06-09 11:00:00,119.91,120.09,119.78,120.02,22074.0,104.3731,104.5297,104.2599,104.4688,22074.0
2015-06-09 11:30:00,120.04,120.2,119.93,120.02,15587.0,104.4862,104.6255,104.3905,104.4688,15587.0
2015-06-09 12:00:00,120.04,120.09,119.82,119.82,18189.0,104.4862,104.5297,104.2947,104.2947,18189.0
2015-06-09 12:30:00,119.82,120.07,119.7,119.97,23038.0,104.2947,104.5123,104.1903,104.4253,23038.0
2015-06-09 13:00:00,119.98,120.32,119.95,120.22,26086.0,104.434,104.7299,104.4079,104.6429,26086.0
2015-06-09 13:30:00,120.21,120.27,119.97,120.04,25534.0,104.6342,104.6864,104.4253,104.4862,25534.0
2015-06-09 14:00:00,120.02,120.13,119.99,120.09,21727.0,104.4688,104.5646,104.4427,104.5297,21727.0
2015-06-09 14:30:00,120.11,120.27,119.97,120.03,26546.0,104.5471,104.6864,104.4253,104.4775,26546.0
2015-06-09 15:00:00,120.01,120.14,119.87,119.93,39513.0,104.4601,104.5733,104.3382,104.3905,39513.0
2015-06-09 15:30:00,119.93,120.49,119.85,120.3,126784.0,104.3905,104.8779,104.3208,104.7125,126784.0
2015-06-10 09:30:00,120.48,121.08,120.22,120.84,30052.0,104.8692,105.3915,104.6429,105.1826,30052.0
2015-06-10 10:00:00,120.9,121.1,120.82,120.99,105965.0,105.2348,105.4089,105.1652,105.3131,105965.0
2015-06-10 10:30:00,120.95,121.09,120.87,120.98,34162.0,105.2783,105.4002,105.2087,105.3044,34162.0
2015-06-10 11:00:00,120.97,121.47,120.92,121.37,57429.0,105.2957,105.7309,105.2522,105.6439,57429.0
2015-06-10 11:30:00,121.35,121.54,121.33,121.51,46683.0,105.6265,105.7919,105.6091,105.7657,46683.0
2015-06-10 12:00:00,121.53,121.59,121.42,121.53,22787.0,105.7832,105.8354,105.6874,105.7832,22787.0
2015-06-10 12:30:00,121.54,121.6,121.45,121.54,26477.0,105.7919,105.8441,105.7135,105.7919,26477.0
2015-06-10 13:00:00,121.55,121.66,121.45,121.47,24845.0,105.8006,105.8963,105.7135,105.7309,24845.0
2015-06-10 13:30:00,121.45,121.59,121.37,121.46,29997.0,105.7135,105.8354,105.6439,105.7222,29997.0
2015-06-10 14:00:00,121.48,121.66,121.41,121.62,41169.0,105.7396,105.8963,105.6787,105.8615,41169.0
2015-06-10 14:30:00,121.62,121.67,121.56,121.64,40388.0,105.8615,105.905,105.8093,105.8789,40388.0
2015-06-10 15:00:00,121.63,121.7,121.49,121.63,52769.0,105.8702,105.9311,105.7483,105.8702,52769.0
2015-06-10 15:30:00,121.63,121.95,121.61,121.72,158190.0,105.8702,106.1487,105.8528,105.9485,158190.0
2015-06-11 09:30:00,122.08,122.13,121.79,121.94,40093.0,106.2619,106.3054,106.0095,106.14,40093.0
2015-06-11 10:00:00,121.92,121.92,121.49,121.58,38591.0,106.1226,106.1226,105.7483,105.8267,38591.0
2015-06-11 10:30:00,121.56,121.58,121.27,121.4,35406.0,105.8093,105.8267,105.5568,105.67,35406.0
2015-06-11 11:00:00,121.36,121.46,121.16,121.21,32765.0,105.6352,105.7222,105.4611,105.5046,32765.0
2015-06-11 11:30:00,121.19,121.36,121.04,121.16,30764.0,105.4872,105.6352,105.3566,105.4611,30764.0
2015-06-11 12:00:00,121.11,121.19,120.93,121.05,28318.0,105.4176,105.4872,105.2609,105.3653,28318.0
2015-06-11 12:30:00,121.03,121.16,120.98,121.07,22259.0,105.3479,105.4611,105.3044,105.3828,22259.0
2015-06-11 13:00:00,121.08,121.22,121.02,121.11,21749.0,105.3915,105.5133,105.3392,105.4176,21749.0
2015-06-11 13:30:00,121.14,121.21,120.95,121.12,53712.0,105.4437,105.5046,105.2783,105.4263,53712.0
2015-06-11 14:00:00,121.17,121.3,121.13,121.15,51805.0,105.4698,105.583,105.435,105.4524,51805.0
2015-06-11 14:30:00,121.15,121.21,120.89,120.91,32024.0,105.4524,105.5046,105.2261,105.2435,32024.0
2015-06-11 15:00:00,120.89,121.0,120.84,120.86,43007.0,105.2261,105.3218,105.1826,105.2,43007.0
2015-06-11 15:30:00,120.88,121.02,120.82,121.02,98236.0,105.2174,105.3392,105.1652,105.3392,98236.0
2015-06-12 09:30:00,120.26,120.75,119.84,120.29,30098.0,104.6777,105.1042,104.3121,104.7038,30098.0
2015-06-12 10:00:00,120.31,120.55,120.23,120.29,45935.0,104.7212,104.9301,104.6516,104.7038,45935.0
2015-06-12 10:30:00,120.28,120.5,120.21,120.24,32123.0,104.6951,104.8866,104.6342,104.6603,32123.0
2015-06-12 11:00:00,120.22,120.47,120.18,120.31,42991.0,104.6429,104.8605,104.6081,104.7212,42991.0
2015-06-12 11:30:00,120.33,120.41,120.22,120.38,17114.0,104.7386,104.8083,104.6429,104.7822,17114.0
2015-06-12 12:00:00,120.35,120.45,120.16,120.4,18221.0,104.756,104.8431,104.5907,104.7996,18221.0
2015-06-12 12:30:00,120.39,120.51,120.24,120.24,21351.0,104.7909,104.8953,104.6603,104.6603,21351.0
2015-06-12 13:00:00,120.26,120.59,120.26,120.56,16076.0,104.6777,104.965,104.6777,104.9388,16076.0
2015-06-12 13:30:00,120.6,120.65,120.47,120.62,34891.0,104.9737,105.0172,104.8605,104.9911,34891.0
2015-06-12 14:00:00,120.66,120.66,120.5,120.57,24596.0,105.0259,105.0259,104.8866,104.9475,24596.0
2015-06-12 14:30:00,120.56,120.57,120.31,120.33,32539.0,104.9388,104.9475,104.7212,104.7386,32539.0
2015-06-12 15:00:00,120.31,120.4,120.26,120.38,27155.0,104.7212,104.7996,104.6777,104.7822,27155.0
2015-06-12 15:30:00,120.41,120.63,120.37,120.5,76809.0,104.8083,104.9998,104.7735,104.8866,76809.0
2015-06-15 09:30:00,119.9,119.9,117.68,118.01,161980.0,104.3644,104.3644,102.432,102.7192,161980.0
2015-06-15 10:00:00,117.98,118.76,117.93,118.02,141740.0,102.6931,103.3721,102.6496,102.728,141740.0
2015-06-15 10:30:00,118.02,118.02,117.41,117.48,157451.0,102.728,102.728,102.197,102.2579,157451.0
2015-06-15 11:00:00,117.5,117.9,117.35,117.4,154418.0,102.2753,102.6235,102.1448,102.1883,154418.0
2015-06-15 11:30:00,117.41,117.54,116.88,117.24,190275.0,102.197,102.3101,101.7357,102.049,190275.0
2015-06-15 12:00:00,117.25,117.25,117.0,117.22,95896.0,102.0577,102.0577,101.8401,102.0316,95896.0
2015-06-15 12:30:00,117.24,117.68,117.2,117.6,90562.0,102.049,102.432,102.0142,102.3624,90562.0
2015-06-15 13:00:00,117.6,117.62,117.27,117.39,80790.0,102.3624,102.3798,102.0751,102.1796,80790.0
2015-06-15 13:30:00,117.41,117.41,116.94,117.02,70756.0,102.197,102.197,101.7879,101.8575,70756.0
2015-06-15 14:00:00,117.03,117.03,116.81,116.97,82006.0,101.8662,101.8662,101.6747,101.814,82006.0
2015-06-15 14:30:00,116.97,117.28,116.9,116.96,142975.0,101.814,102.0838,101.7531,101.8053,142975.0
2015-06-15 15:00:00,116.94,116.96,116.57,116.91,137691.0,101.7879,101.8053,101.4658,101.7618,137691.0
2015-06-15 15:30:00,116.89,117.34,116.77,117.07,458471.0,101.7444,102.1361,101.6399,101.901,458471.0
2015-06-16 09:30:00,117.03,117.44,116.41,117.44,115518.0,101.8662,102.2231,101.3266,102.2231,115518.0
2015-06-16 10:00:00,117.43,117.56,116.75,117.44,77458.0,102.2144,102.3276,101.6225,102.2231,77458.0
2015-06-16 10:30:00,117.4,117.66,117.36,117.61,76786.0,102.1883,102.4146,102.1535,102.3711,76786.0
2015-06-16 11:00:00,117.58,117.94,117.55,117.85,75715.0,102.345,102.6583,102.3189,102.58,75715.0
2015-06-16 11:30:00,117.82,118.1,117.79,117.92,64898.0,102.5539,102.7976,102.5278,102.6409,64898.0
2015-06-16 12:00:00,117.92,118.14,117.88,118.02,33446.0,102.6409,102.8324,102.6061,102.728,33446.0
2015-06-16 12:30:00,118.03,118.32,118.02,118.3,41697.0,102.7367,102.9891,102.728,102.9717,41697.0
2015-06-16 13:00:00,118.31,118.38,118.16,118.38,51983.0,102.9804,103.0413,102.8498,103.0413,51983.0
2015-06-16 13:30:00,118.37,118.52,118.36,118.49,31618.0,103.0326,103.1632,103.0239,103.1371,31618.0
2015-06-16 14:00:00,118.47,118.54,118.34,118.36,36317.0,103.1196,103.1806,103.0065,103.0239,36317.0
2015-06-16 14:30:00,118.36,118.43,118.07,118.11,54375.0,103.0239,103.0848,102.7715,102.8063,54375.0
2015-06-16 15:00:00,118.12,118.18,117.87,117.91,89708.0,102.815,102.8672,102.5974,102.6322,89708.0
2015-06-16 15:30:00,117.92,117.92,117.5,117.75,221747.0,102.6409,102.6409,102.2753,102.4929,221747.0
2015-06-17 09:30:00,118.23,119.01,118.17,118.89,81213.0,102.9107,103.5897,102.8585,103.4852,81213.0
2015-06-17 10:00:00,118.89,119.34,118.87,119.29,103699.0,103.4852,103.8769,103.4678,103.8334,103699.0
2015-06-17 10:30:00,119.31,119.37,118.89,119.36,98288.0,103.8508,103.903,103.4852,103.8943,98288.0
2015-06-17 11:00:00,119.35,119.39,118.94,118.94,38022.0,103.8856,103.9204,103.5287,103.5287,38022.0
2015-06-17 11:30:00,118.87,119.02,118.78,118.91,40457.0,103.4678,103.5984,103.3895,103.5026,40457.0
2015-06-17 12:00:00,118.89,119.06,118.8,119.01,53387.0,103.4852,103.6332,103.4069,103.5897,53387.0
2015-06-17 12:30:00,119.0,119.25,118.85,118.96,26248.0,103.581,103.7986,103.4504,103.5462,26248.0
2015-06-17 13:00:00,118.97,118.99,118.61,118.62,41255.0,103.5549,103.5723,103.2415,103.2502,41255.0
2015-06-17 13:30:00,118.6,119.09,118.6,119.08,44032.0,103.2328,103.6593,103.2328,103.6506,44032.0
2015-06-17 14:00:00,119.05,119.45,118.7,119.01,91946.0,103.6245,103.9727,103.3198,103.5897,91946.0
2015-06-17 14:30:00,118.96,119.45,118.94,119.3,68773.0,103.5462,103.9727,103.5287,103.8421,68773.0
2015-06-17 15:00:00,119.32,119.33,119.03,119.23,80303.0,103.8595,103.8682,103.6071,103.7812,80303.0
2015-06-17 15:30:00,119.24,119.27,119.06,119.09,178344.0,103.7899,103.816,103.6332,103.6593,178344.0
2015-06-18 09:30:00,120.32,120.48,119.38,119.88,127634.0,104.7299,104.8692,103.9117,104.3469,127634.0
2015-06-18 10:00:00,119.89,120.05,119.72,119.76,103440.0,104.3557,104.4949,104.2077,104.2425,103440.0
2015-06-18 10:30:00,119.78,120.07,119.75,119.99,74821.0,104.2599,104.5123,104.2338,104.4427,74821.0
2015-06-18 11:00:00,119.94,120.38,119.94,120.34,73045.0,104.3992,104.7822,104.3992,104.7473,73045.0
2015-06-18 11:30:00,120.39,120.68,120.23,120.26,50041.0,104.7909,105.0433,104.6516,104.6777,50041.0
2015-06-18 12:00:00,120.25,120.37,120.0,120.06,74930.0,104.669,104.7735,104.4514,104.5036,74930.0
2015-06-18 12:30:00,120.07,120.1,119.84,119.92,86107.0,104.5123,104.5384,104.3121,104.3818,86107.0
2015-06-18 13:00:00,119.93,120.07,119.82,119.98,30816.0,104.3905,104.5123,104.2947,104.434,30816.0
2015-06-18 13:30:00,120.0,120.01,119.83,119.92,36681.0,104.4514,104.4601,104.3034,104.3818,36681.0
2015-06-18 14:00:00,119.91,120.01,119.79,119.95,67329.0,104.3731,104.4601,104.2686,104.4079,67329.0
2015-06-18 14:30:00,119.97,120.74,119.96,120.56,114888.0,104.4253,105.0955,104.4166,104.9388,114888.0
2015-06-18 15:00:00,120.56,120.62,120.44,120.55,77887.0,104.9388,104.9911,104.8344,104.9301,77887.0
2015-06-18 15:30:00,120.56,120.63,120.17,120.26,154869.0,104.9388,104.9998,104.5994,104.6777,154869.0
2015-06-19 09:30:00,119.96,120.11,119.4,119.41,216724.0,104.4166,104.5471,103.9291,103.9378,216724.0
2015-06-19 10:00:00,119.43,119.86,119.1,119.48,50584.0,103.9553,104.3295,103.668,103.9988,50584.0
2015-06-19 10:30:00,119.5,119.85,119.4,119.83,27438.0,104.0162,104.3208,103.9291,104.3034,27438.0
2015-06-19 11:00:00,119.84,119.94,119.69,119.84,34075.0,104.3121,104.3992,104.1816,104.3121,34075.0
2015-06-19 11:30:00,119.84,119.95,119.5,119.62,23406.0,104.3121,104.4079,104.0162,104.1206,23406.0
2015-06-19 12:00:00,119.61,119.71,119.52,119.59,20566.0,104.1119,104.199,104.0336,104.0945,20566.0
2015-06-19 12:30:00,119.58,119.77,119.57,119.77,22146.0,104.0858,104.2512,104.0771,104.2512,22146.0
2015-06-19 13:00:00,119.75,119.91,119.73,119.86,27099.0,104.2338,104.3731,104.2164,104.3295,27099.0
2015-06-19 13:30:00,119.84,119.86,119.71,119.82,33343.0,104.3121,104.3295,104.199,104.2947,33343.0
2015-06-19 14:00:00,119.81,119.89,119.71,119.86,102402.0,104.286,104.3557,104.199,104.3295,102402.0
2015-06-19 14:30:00,119.87,120.02,119.83,119.94,49491.0,104.3382,104.4688,104.3034,104.3992,49491.0
2015-06-19 15:00:00,119.94,119.95,119.51,119.52,63422.0,104.3992,104.4079,104.0249,104.0336,63422.0
2015-06-19 15:30:00,119.52,119.75,119.44,119.44,168433.0,104.0336,104.2338,103.964,103.964,168433.0
2015-06-22 09:30:00,120.42,120.42,119.51,119.81,56666.0,104.817,104.817,104.0249,104.286,56666.0
2015-06-22 10:00:00,119.82,120.0,119.64,119.78,42141.0,104.2947,104.4514,104.138,104.2599,42141.0
2015-06-22 10:30:00,119.77,119.83,119.49,119.58,70062.0,104.2512,104.3034,104.0075,104.0858,70062.0
2015-06-22 11:00:00,119.57,119.62,119.43,119.47,48215.0,104.0771,104.1206,103.9553,103.9901,48215.0
2015-06-22 11:30:00,119.48,119.71,119.47,119.64,68791.0,103.9988,104.199,103.9901,104.138,68791.0
2015-06-22 12:00:00,119.65,119.73,119.28,119.29,46571.0,104.1467,104.2164,103.8247,103.8334,46571.0
2015-06-22 12:30:00,119.31,119.72,119.31,119.71,42572.0,103.8508,104.2077,103.8508,104.199,42572.0
2015-06-22 13:00:00,119.71,119.76,119.63,119.71,33902.0,104.199,104.2425,104.1293,104.199,33902.0
2015-06-22 13:30:00,119.72,119.89,119.72,119.77,59669.0,104.2077,104.3557,104.2077,104.2512,59669.0
2015-06-22 14:00:00,119.77,119.89,119.68,119.71,100577.0,104.2512,104.3557,104.1729,104.199,100577.0
2015-06-22 14:30:00,119.69,119.8,119.67,119.68,52160.0,104.1816,104.2773,104.1642,104.1729,52160.0
2015-06-22 15:00:00,119.69,119.8,119.56,119.76,102267.0,104.1816,104.2773,104.0684,104.2425,102267.0
2015-06-22 15:30:00,119.76,119.8,119.4,119.52,161540.0,104.2425,104.2773,103.9291,104.0336,161540.0
2015-06-23 09:30:00,120.17,120.17,119.32,119.76,88893.0,104.5994,104.5994,103.8595,104.2425,88893.0
2015-06-23 10:00:00,119.74,120.22,119.4,119.41,79567.0,104.2251,104.6429,103.9291,103.9378,79567.0
2015-06-23 10:30:00,119.43,119.64,119.32,119.62,58839.0,103.9553,104.138,103.8595,104.1206,58839.0
2015-06-23 11:00:00,119.61,119.72,119.44,119.51,42257.0,104.1119,104.2077,103.964,104.0249,42257.0
2015-06-23 11:30:00,119.48,119.69,119.39,119.57,47531.0,103.9988,104.1816,103.9204,104.0771,47531.0
2015-06-23 12:00:00,119.57,119.6,119.41,119.44,28981.0,104.0771,104.1032,103.9378,103.964,28981.0
2015-06-23 12:30:00,119.45,119.55,119.41,119.54,29797.0,103.9727,104.0597,103.9378,104.051,29797.0
2015-06-23 13:00:00,119.49,119.62,119.43,119.52,34311.0,104.0075,104.1206,103.9553,104.0336,34311.0
2015-06-23 13:30:00,119.52,119.6,119.44,119.48,34745.0,104.0336,104.1032,103.964,103.9988,34745.0
2015-06-23 14:00:00,119.47,119.62,119.44,119.57,36839.0,103.9901,104.1206,103.964,104.0771,36839.0
2015-06-23 14:30:00,119.55,119.65,119.48,119.57,45292.0,104.0597,104.1467,103.9988,104.0771,45292.0
2015-06-23 15:00:00,119.56,119.62,119.38,119.45,63954.0,104.0684,104.1206,103.9117,103.9727,63954.0
2015-06-23 15:30:00,119.48,119.56,119.38,119.41,192498.0,103.9988,104.0684,103.9117,103.9378,192498.0
2015-06-24 09:30:00,119.41,119.71,118.81,118.94,106461.0,103.9378,104.199,103.4156,103.5287,106461.0
2015-06-24 10:00:00,118.89,119.15,118.88,118.98,75670.0,103.4852,103.7115,103.4765,103.5636,75670.0
2015-06-24 10:30:00,118.99,119.09,118.55,118.55,99788.0,103.5723,103.6593,103.1893,103.1893,99788.0
2015-06-24 11:00:00,118.55,118.59,118.36,118.48,68497.0,103.1893,103.2241,103.0239,103.1283,68497.0
2015-06-24 11:30:00,118.49,118.67,118.37,118.43,55075.0,103.1371,103.2937,103.0326,103.0848,55075.0
2015-06-24 12:00:00,118.42,118.52,118.14,118.2,51319.0,103.0761,103.1632,102.8324,102.8846,51319.0
2015-06-24 12:30:00,118.2,118.34,118.07,118.26,36136.0,102.8846,103.0065,102.7715,102.9369,36136.0
2015-06-24 13:00:00,118.25,118.26,117.78,117.78,54998.0,102.9281,102.9369,102.519,102.519,54998.0
2015-06-24 13:30:00,117.79,117.99,117.74,117.95,60691.0,102.5278,102.7018,102.4842,102.667,60691.0
2015-06-24 14:00:00,117.94,118.15,117.82,117.84,46964.0,102.6583,102.8411,102.5539,102.5713,46964.0
2015-06-24 14:30:00,117.84,118.12,117.81,118.0,40690.0,102.5713,102.815,102.5452,102.7105,40690.0
2015-06-24 15:00:00,118.0,118.06,117.87,117.99,59879.0,102.7105,102.7628,102.5974,102.7018,59879.0
2015-06-24 15:30:00,117.99,118.02,117.63,117.76,147455.0,102.7018,102.728,102.3885,102.5016,147455.0
2015-06-25 09:30:00,118.18,118.47,117.65,118.39,28936.0,102.8672,103.1196,102.4059,103.05,28936.0
2015-06-25 10:00:00,118.41,118.53,118.2,118.36,50236.0,103.0674,103.1719,102.8846,103.0239,50236.0
2015-06-25 10:30:00,118.36,118.53,118.2,118.31,139477.0,103.0239,103.1719,102.8846,102.9804,139477.0
2015-06-25 11:00:00,118.29,118.67,118.29,118.66,90298.0,102.963,103.2937,102.963,103.285,90298.0
2015-06-25 11:30:00,118.67,118.75,118.35,118.47,62146.0,103.2937,103.3634,103.0152,103.1196,62146.0
2015-06-25 12:00:00,118.44,118.61,118.4,118.51,49872.0,103.0935,103.2415,103.0587,103.1545,49872.0
2015-06-25 12:30:00,118.52,118.55,118.39,118.47,24732.0,103.1632,103.1893,103.05,103.1196,24732.0
2015-06-25 13:00:00,118.45,118.48,118.25,118.37,25490.0,103.1022,103.1283,102.9281,103.0326,25490.0
2015-06-25 13:30:00,118.37,118.53,118.31,118.5,33148.0,103.0326,103.1719,102.9804,103.1458,33148.0
2015-06-25 14:00:00,118.48,118.5,118.11,118.15,30023.0,103.1283,103.1458,102.8063,102.8411,30023.0
2015-06-25 14:30:00,118.14,118.24,118.01,118.06,49881.0,102.8324,102.9194,102.7192,102.7628,49881.0
2015-06-25 15:00:00,118.06,118.19,118.03,118.15,51960.0,102.7628,102.8759,102.7367,102.8411,51960.0
2015-06-25 15:30:00,118.15,118.16,117.59,117.68,233134.0,102.8411,102.8498,102.3537,102.432,233134.0
2015-06-26 09:30:00,118.07,118.27,117.79,117.9,56067.0,102.7715,102.9456,102.5278,102.6235,56067.0
2015-06-26 10:00:00,117.92,117.95,117.46,117.87,75903.0,102.6409,102.667,102.2405,102.5974,75903.0
2015-06-26 10:30:00,117.87,117.9,117.28,117.32,55286.0,102.5974,102.6235,102.0838,102.1187,55286.0
2015-06-26 11:00:00,117.34,117.57,117.26,117.37,45750.0,102.1361,102.3363,102.0664,102.1622,45750.0
2015-06-26 11:30:00,117.38,117.43,117.06,117.16,55131.0,102.1709,102.2144,101.8923,101.9794,55131.0
2015-06-26 12:00:00,117.16,117.37,117.05,117.3,38749.0,101.9794,102.1622,101.8836,102.1012,38749.0
2015-06-26 12:30:00,117.29,117.29,116.91,116.97,40596.0,102.0925,102.0925,101.7618,101.814,40596.0
2015-06-26 13:00:00,116.97,117.32,116.9,117.3,98754.0,101.814,102.1187,101.7531,102.1012,98754.0
2015-06-26 13:30:00,117.33,117.62,117.26,117.4,84730.0,102.1274,102.3798,102.0664,102.1883,84730.0
2015-06-26 14:00:00,117.39,117.52,117.19,117.28,34468.0,102.1796,102.2927,102.0055,102.0838,34468.0
2015-06-26 14:30:00,117.28,117.46,117.13,117.13,43786.0,102.0838,102.2405,101.9533,101.9533,43786.0
2015-06-26 15:00:00,117.14,117.58,117.12,117.52,50071.0,101.962,102.345,101.9446,102.2927,50071.0
2015-06-26 15:30:00,117.51,117.52,117.05,117.36,202202.0,102.284,102.2927,101.8836,102.1535,202202.0
2015-06-29 09:30:00,116.63,117.21,116.42,116.76,60422.0,101.5181,102.0229,101.3353,101.6312,60422.0
2015-06-29 10:00:00,116.71,117.03,116.68,116.68,39793.0,101.5877,101.8662,101.5616,101.5616,39793.0
2015-06-29 10:30:00,116.66,117.09,116.54,116.86,28113.0,101.5442,101.9185,101.4397,101.7183,28113.0
2015-06-29 11:00:00,116.84,116.93,116.34,116.68,36458.0,101.7008,101.7792,101.2656,101.5616,36458.0
2015-06-29 11:30:00,116.69,116.83,116.61,116.63,40189.0,101.5703,101.6921,101.5006,101.5181,40189.0
2015-06-29 12:00:00,116.61,116.61,116.26,116.26,28233.0,101.5006,101.5006,101.196,101.196,28233.0
2015-06-29 12:30:00,116.27,116.37,116.12,116.34,19401.0,101.2047,101.2917,101.0741,101.2656,19401.0
2015-06-29 13:00:00,116.32,116.35,116.01,116.32,44706.0,101.2482,101.2743,100.9784,101.2482,44706.0
2015-06-29 13:30:00,116.3,116.56,116.29,116.41,47363.0,101.2308,101.4571,101.2221,101.3266,47363.0
2015-06-29 14:00:00,116.41,116.44,116.11,116.12,28346.0,101.3266,101.3527,101.0654,101.0741,28346.0
2015-06-29 14:30:00,116.1,116.15,115.87,115.95,43429.0,101.0567,101.1003,100.8565,100.9262,43429.0
2015-06-29 15:00:00,115.96,116.11,115.85,115.87,60253.0,100.9349,101.0654,100.8391,100.8565,60253.0
2015-06-29 15:30:00,115.85,115.96,115.53,115.61,190810.0,100.8391,100.9349,100.5606,100.6302,190810.0
2015-06-30 09:30:00,116.7,117.07,115.88,116.07,124550.0,101.579,101.901,100.8652,101.0306,124550.0
2015-06-30 10:00:00,116.1,116.56,116.05,116.51,79371.0,101.0567,101.4571,101.0132,101.4136,79371.0
2015-06-30 10:30:00,116.53,116.88,116.37,116.82,62561.0,101.431,101.7357,101.2917,101.6834,62561.0
2015-06-30 11:00:00,116.82,117.03,116.73,116.74,54583.0,101.6834,101.8662,101.6051,101.6138,54583.0
2015-06-30 11:30:00,116.76,116.8,116.33,116.34,45095.0,101.6312,101.666,101.2569,101.2656,45095.0
2015-06-30 12:00:00,116.34,116.49,116.09,116.09,48246.0,101.2656,101.3962,101.048,101.048,48246.0
2015-06-30 12:30:00,116.1,116.36,115.92,116.28,32548.0,101.0567,101.283,100.9001,101.2134,32548.0
2015-06-30 13:00:00,116.24,116.5,116.23,116.46,36054.0,101.1786,101.4049,101.1699,101.3701,36054.0
2015-06-30 13:30:00,116.45,116.84,116.38,116.75,54765.0,101.3614,101.7008,101.3004,101.6225,54765.0
2015-06-30 14:00:00,116.72,117.05,116.59,116.73,55160.0,101.5964,101.8836,101.4832,101.6051,55160.0
2015-06-30 14:30:00,116.71,116.82,116.5,116.51,67175.0,101.5877,101.6834,101.4049,101.4136,67175.0
2015-06-30 15:00:00,116.53,116.59,116.28,116.31,103466.0,101.431,101.4832,101.2134,101.2395,103466.0
2015-06-30 15:30:00,116.3,116.54,116.01,116.01,227862.0,101.2308,101.4397,100.9784,100.9784,227862.0
2015-07-01 09:30:00,120.37,120.54,116.88,117.92,395289.0,104.7735,104.9214,101.7357,102.6409,395289.0
2015-07-01 10:00:00,117.92,118.11,117.26,117.36,174658.0,102.6409,102.8063,102.0664,102.1535,174658.0
2015-07-01 10:30:00,117.36,117.6,116.48,117.41,208840.0,102.1535,102.3624,101.3875,102.197,208840.0
2015-07-01 11:00:00,117.47,117.83,116.95,117.31,126168.0,102.2492,102.5626,101.7966,102.1099,126168.0
2015-07-01 11:30:00,117.31,117.75,117.03,117.03,83869.0,102.1099,102.4929,101.8662,101.8662,83869.0
2015-07-01 12:00:00,117.02,117.59,117.0,117.49,94736.0,101.8575,102.3537,101.8401,102.2666,94736.0
2015-07-01 12:30:00,117.52,117.52,116.22,116.77,139099.0,102.2927,102.2927,101.1612,101.6399,139099.0
2015-07-01 13:00:00,116.75,116.86,116.2,116.72,94097.0,101.6225,101.7183,101.1438,101.5964,94097.0
2015-07-01 13:30:00,116.72,117.52,116.71,116.75,73014.0,101.5964,102.2927,101.5877,101.6225,73014.0
2015-07-01 14:00:00,116.8,117.04,116.5,116.69,62049.0,101.666,101.8749,101.4049,101.5703,62049.0
2015-07-01 14:30:00,116.66,116.92,116.34,116.53,98017.0,101.5442,101.7705,101.2656,101.431,98017.0
2015-07-01 15:00:00,116.56,116.63,116.16,116.38,150968.0,101.4571,101.5181,101.109,101.3004,150968.0
2015-07-01 15:30:00,116.41,116.56,116.02,116.15,448737.0,101.3266,101.4571,100.9871,101.1003,448737.0
2015-07-02 09:30:00,116.88,118.74,116.84,118.43,269991.0,101.7357,103.3547,101.7008,103.0848,269991.0
2015-07-02 10:00:00,118.43,118.64,118.04,118.5,125154.0,103.0848,103.2676,102.7454,103.1458,125154.0
2015-07-02 10:30:00,118.44,118.5,117.73,117.76,88444.0,103.0935,103.1458,102.4755,102.5016,88444.0
2015-07-02 11:00:00,117.77,117.89,117.22,117.26,73086.0,102.5103,102.6148,102.0316,102.0664,73086.0
2015-07-02 11:30:00,117.23,117.3,116.96,116.96,65379.0,102.0403,102.1012,101.8053,101.8053,65379.0
2015-07-02 12:00:00,116.96,116.98,116.31,116.49,51281.0,101.8053,101.8227,101.2395,101.3962,51281.0
2015-07-02 12:30:00,116.5,116.69,116.32,116.69,49147.0,101.4049,101.5703,101.2482,101.5703,49147.0
2015-07-02 13:00:00,116.69,116.69,116.39,116.51,40219.0,101.5703,101.5703,101.3092,101.4136,40219.0
2015-07-02 13:30:00,116.51,116.66,116.32,116.36,44759.0,101.4136,101.5442,101.2482,101.283,44759.0
2015-07-02 14:00:00,116.37,116.75,116.35,116.61,52471.0,101.2917,101.6225,101.2743,101.5006,52471.0
2015-07-02 14:30:00,116.64,116.84,116.49,116.74,71769.0,101.5268,101.7008,101.3962,101.6138,71769.0
2015-07-02 15:00:00,116.76,116.97,116.52,116.96,81167.0,101.6312,101.814,101.4223,101.8053,81167.0
2015-07-02 15:30:00,116.95,117.3,116.73,117.09,298521.0,101.7966,102.1012,101.6051,101.9185,298521.0
2015-07-06 09:30:00,116.14,116.57,115.84,116.18,69881.0,101.0915,101.4658,100.8304,101.1264,69881.0
2015-07-06 10:00:00,116.13,116.26,115.79,116.09,69812.0,101.0828,101.196,100.7869,101.048,69812.0
2015-07-06 10:30:00,116.11,116.47,115.88,116.46,93662.0,101.0654,101.3788,100.8652,101.3701,93662.0
2015-07-06 11:00:00,116.48,116.54,116.27,116.32,60561.0,101.3875,101.4397,101.2047,101.2482,60561.0
2015-07-06 11:30:00,116.32,116.5,116.25,116.42,43752.0,101.2482,101.4049,101.1873,101.3353,43752.0
2015-07-06 12:00:00,116.48,116.59,116.39,116.52,32144.0,101.3875,101.4832,101.3092,101.4223,32144.0
2015-07-06 12:30:00,116.53,116.63,116.36,116.58,42547.0,101.431,101.5181,101.283,101.4745,42547.0
2015-07-06 13:00:00,116.57,116.6,115.98,116.03,40930.0,101.4658,101.4919,100.9523,100.9958,40930.0
2015-07-06 13:30:00,116.01,116.02,115.81,115.81,34591.0,100.9784,100.9871,100.8043,100.8043,34591.0
2015-07-06 14:00:00,115.81,115.91,115.6,115.8,49860.0,100.8043,100.8913,100.6215,100.7956,49860.0
2015-07-06 14:30:00,115.8,116.11,115.79,115.97,76663.0,100.7956,101.0654,100.7869,100.9436,76663.0
2015-07-06 15:00:00,115.97,116.05,115.81,115.92,66724.0,100.9436,101.0132,100.8043,100.9001,66724.0
2015-07-06 15:30:00,115.91,116.27,115.91,116.21,195283.0,100.8913,101.2047,100.8913,101.1525,195283.0
2015-07-07 09:30:00,116.3,116.94,115.71,116.0,63964.0,101.2308,101.7879,100.7173,100.9697,63964.0
2015-07-07 10:00:00,115.96,116.05,115.37,115.58,75492.0,100.9349,101.0132,100.4213,100.6041,75492.0
2015-07-07 10:30:00,115.58,115.58,114.77,115.2,66604.0,100.6041,100.6041,99.8991,100.2733,66604.0
2015-07-07 11:00:00,115.22,115.22,114.7,114.72,40038.0,100.2908,100.2908,99.8381,99.8555,40038.0
2015-07-07 11:30:00,114.74,115.65,114.67,115.64,52528.0,99.8729,100.665,99.812,100.6563,52528.0
2015-07-07 12:00:00,115.61,116.01,115.57,115.92,45236.0,100.6302,100.9784,100.5954,100.9001,45236.0
2015-07-07 12:30:00,115.92,116.64,115.85,116.52,61930.0,100.9001,101.5268,100.8391,101.4223,61930.0
2015-07-07 13:00:00,116.53,116.98,116.35,116.61,71735.0,101.431,101.8227,101.2743,101.5006,71735.0
2015-07-07 13:30:00,116.61,116.8,116.49,116.72,46202.0,101.5006,101.666,101.3962,101.5964,46202.0
2015-07-07 14:00:00,116.74,116.78,116.61,116.75,49840.0,101.6138,101.6486,101.5006,101.6225,49840.0
2015-07-07 14:30:00,116.75,117.42,116.75,117.31,76230.0,101.6225,102.2057,101.6225,102.1099,76230.0
2015-07-07 15:00:00,117.27,117.73,117.27,117.61,89389.0,102.0751,102.4755,102.0751,102.3711,89389.0
2015-07-07 15:30:00,117.63,117.71,117.19,117.5,193371.0,102.3885,102.4581,102.0055,102.2753,193371.0
2015-07-08 09:30:00,116.85,117.15,116.17,116.8,66861.0,101.7096,101.9707,101.1177,101.666,66861.0
2015-07-08 10:00:00,116.8,117.15,116.6,116.86,42660.0,101.666,101.9707,101.4919,101.7183,42660.0
2015-07-08 10:30:00,116.86,117.18,116.61,117.11,40970.0,101.7183,101.9968,101.5006,101.9359,40970.0
2015-07-08 11:00:00,117.12,117.14,116.48,116.59,32420.0,101.9446,101.962,101.3875,101.4832,32420.0
2015-07-08 11:30:00,116.63,116.81,116.02,116.08,59741.0,101.5181,101.6747,100.9871,101.0393,59741.0
2015-07-08 12:00:00,116.11,116.22,115.93,116.1,20564.0,101.0654,101.1612,100.9088,101.0567,20564.0
2015-07-08 12:30:00,116.09,116.22,115.89,116.22,15848.0,101.048,101.1612,100.8739,101.1612,15848.0
2015-07-08 13:00:00,116.2,116.32,116.05,116.2,11844.0,101.1438,101.2482,101.0132,101.1438,11844.0
2015-07-08 13:30:00,116.23,116.6,115.98,116.56,44817.0,101.1699,101.4919,100.9523,101.4571,44817.0
2015-07-08 14:00:00,116.58,116.58,116.18,116.43,23425.0,101.4745,101.4745,101.1264,101.344,23425.0
2015-07-08 14:30:00,116.43,116.43,115.65,115.87,39959.0,101.344,101.344,100.665,100.8565,39959.0
2015-07-08 15:00:00,115.9,116.26,115.88,115.9,75939.0,100.8826,101.196,100.8652,100.8826,75939.0
2015-07-08 15:30:00,115.87,116.21,115.74,115.94,192139.0,100.8565,101.1525,100.7434,100.9175,192139.0
2015-07-09 09:30:00,117.39,117.76,116.6,116.72,44532.0,102.1796,102.5016,101.4919,101.5964,44532.0
2015-07-09 10:00:00,116.65,116.83,116.04,116.08,47599.0,101.5355,101.6921,101.0045,101.0393,47599.0
2015-07-09 10:30:00,116.08,116.35,115.97,116.31,39954.0,101.0393,101.2743,100.9436,101.2395,39954.0
2015-07-09 11:00:00,116.31,116.59,116.24,116.36,31402.0,101.2395,101.4832,101.1786,101.283,31402.0
2015-07-09 11:30:00,116.39,116.46,116.24,116.27,26914.0,101.3092,101.3701,101.1786,101.2047,26914.0
2015-07-09 12:00:00,116.24,116.31,116.03,116.2,31254.0,101.1786,101.2395,100.9958,101.1438,31254.0
2015-07-09 12:30:00,116.17,116.3,116.09,116.23,49283.0,101.1177,101.2308,101.048,101.1699,49283.0
2015-07-09 13:00:00,116.18,116.23,115.88,115.98,40217.0,101.1264,101.1699,100.8652,100.9523,40217.0
2015-07-09 13:30:00,115.97,116.1,115.8,116.04,62729.0,100.9436,101.0567,100.7956,101.0045,62729.0
2015-07-09 14:00:00,116.05,116.1,115.52,115.52,59620.0,101.0132,101.0567,100.5519,100.5519,59620.0
2015-07-09 14:30:00,115.53,115.8,115.45,115.8,35864.0,100.5606,100.7956,100.491,100.7956,35864.0
2015-07-09 15:00:00,115.81,115.87,115.68,115.7,52213.0,100.8043,100.8565,100.6911,100.7086,52213.0
2015-07-09 15:30:00,115.71,115.85,115.48,115.54,98801.0,100.7173,100.8391,100.5171,100.5693,98801.0
2015-07-10 09:30:00,116.87,117.3,116.52,116.6,82312.0,101.727,102.1012,101.4223,101.4919,82312.0
2015-07-10 10:00:00,116.56,116.61,116.12,116.14,25887.0,101.4571,101.5006,101.0741,101.0915,25887.0
2015-07-10 10:30:00,116.22,116.22,115.81,115.95,27862.0,101.1612,101.1612,100.8043,100.9262,27862.0
2015-07-10 11:00:00,115.98,116.46,115.98,116.31,29566.0,100.9523,101.3701,100.9523,101.2395,29566.0
2015-07-10 11:30:00,116.36,116.49,116.21,116.31,26773.0,101.283,101.3962,101.1525,101.2395,26773.0
2015-07-10 12:00:00,116.34,116.35,116.11,116.23,23432.0,101.2656,101.2743,101.0654,101.1699,23432.0
2015-07-10 12:30:00,116.23,116.25,115.89,116.0,24373.0,101.1699,101.1873,100.8739,100.9697,24373.0
2015-07-10 13:00:00,115.99,116.12,115.87,115.94,24825.0,100.961,101.0741,100.8565,100.9175,24825.0
2015-07-10 13:30:00,115.94,115.97,115.78,115.88,22175.0,100.9175,100.9436,100.7782,100.8652,22175.0
2015-07-10 14:00:00,115.87,116.26,115.83,116.11,39116.0,100.8565,101.196,100.8217,101.0654,39116.0
2015-07-10 14:30:00,116.14,116.15,116.01,116.07,39644.0,101.0915,101.1003,100.9784,101.0306,39644.0
2015-07-10 15:00:00,116.08,116.33,115.96,116.17,37749.0,101.0393,101.2569,100.9349,101.1177,37749.0
2015-07-10 15:30:00,116.17,116.24,116.02,116.02,80387.0,101.1177,101.1786,100.9871,100.9871,80387.0
2015-07-13 09:30:00,116.49,116.99,116.21,116.59,57105.0,101.3962,101.8314,101.1525,101.4832,57105.0
2015-07-13 10:00:00,116.61,116.88,116.55,116.75,48289.0,101.5006,101.7357,101.4484,101.6225,48289.0
2015-07-13 10:30:00,116.78,117.04,116.73,116.94,46245.0,101.6486,101.8749,101.6051,101.7879,46245.0
2015-07-13 11:00:00,116.93,117.0,116.45,116.45,37628.0,101.7792,101.8401,101.3614,101.3614,37628.0
2015-07-13 11:30:00,116.47,116.83,116.45,116.81,31992.0,101.3788,101.6921,101.3614,101.6747,31992.0
2015-07-13 12:00:00,116.87,116.94,116.61,116.85,31601.0,101.727,101.7879,101.5006,101.7096,31601.0
2015-07-13 12:30:00,116.87,116.91,116.7,116.74,27249.0,101.727,101.7618,101.579,101.6138,27249.0
2015-07-13 13:00:00,116.69,116.78,116.63,116.74,32817.0,101.5703,101.6486,101.5181,101.6138,32817.0
2015-07-13 13:30:00,116.75,116.78,116.62,116.69,19160.0,101.6225,101.6486,101.5094,101.5703,19160.0
2015-07-13 14:00:00,116.7,116.85,116.65,116.84,25694.0,101.579,101.7096,101.5355,101.7008,25694.0
2015-07-13 14:30:00,116.85,116.97,116.84,116.96,24461.0,101.7096,101.814,101.7008,101.8053,24461.0
2015-07-13 15:00:00,116.97,117.05,116.94,117.0,41309.0,101.814,101.8836,101.7879,101.8401,41309.0
2015-07-13 15:30:00,117.02,117.1,116.96,117.02,118693.0,101.8575,101.9272,101.8053,101.8575,118693.0
2015-07-14 09:30:00,116.9,117.61,116.84,116.95,56631.0,101.7531,102.3711,101.7008,101.7966,56631.0
2015-07-14 10:00:00,116.87,117.14,116.85,117.04,21664.0,101.727,101.962,101.7096,101.8749,21664.0
2015-07-14 10:30:00,117.06,117.11,116.76,116.9,34301.0,101.8923,101.9359,101.6312,101.7531,34301.0
2015-07-14 11:00:00,116.9,117.03,116.88,116.98,25281.0,101.7531,101.8662,101.7357,101.8227,25281.0
2015-07-14 11:30:00,116.97,116.98,116.77,116.9,22941.0,101.814,101.8227,101.6399,101.7531,22941.0
2015-07-14 12:00:00,116.9,117.04,116.8,116.82,18963.0,101.7531,101.8749,101.666,101.6834,18963.0
2015-07-14 12:30:00,116.82,116.83,116.59,116.65,18233.0,101.6834,101.6921,101.4832,101.5355,18233.0
2015-07-14 13:00:00,116.65,117.01,116.65,116.8,17767.0,101.5355,101.8488,101.5355,101.666,17767.0
2015-07-14 13:30:00,116.82,116.96,116.76,116.92,23207.0,101.6834,101.8053,101.6312,101.7705,23207.0
2015-07-14 14:00:00,116.93,117.26,116.9,117.02,90857.0,101.7792,102.0664,101.7531,101.8575,90857.0
2015-07-14 14:30:00,117.02,117.1,116.92,117.03,51028.0,101.8575,101.9272,101.7705,101.8662,51028.0
2015-07-14 15:00:00,117.04,117.57,116.99,117.48,123140.0,101.8749,102.3363,101.8314,102.2579,123140.0
2015-07-14 15:30:00,117.48,117.8,117.43,117.62,286660.0,102.2579,102.5365,102.2144,102.3798,286660.0
2015-07-15 09:30:00,117.66,117.83,117.07,117.43,48248.0,102.4146,102.5626,101.901,102.2144,48248.0
2015-07-15 10:00:00,117.44,117.56,117.19,117.25,55578.0,102.2231,102.3276,102.0055,102.0577,55578.0
2015-07-15 10:30:00,117.27,117.33,117.17,117.26,33204.0,102.0751,102.1274,101.9881,102.0664,33204.0
2015-07-15 11:00:00,117.25,117.36,117.09,117.12,42548.0,102.0577,102.1535,101.9185,101.9446,42548.0
2015-07-15 11:30:00,117.11,117.14,116.98,117.03,30253.0,101.9359,101.962,101.8227,101.8662,30253.0
2015-07-15 12:00:00,117.01,117.17,116.95,117.14,38404.0,101.8488,101.9881,101.7966,101.962,38404.0
2015-07-15 12:30:00,117.15,117.34,117.08,117.34,32148.0,101.9707,102.1361,101.9097,102.1361,32148.0
2015-07-15 13:00:00,117.34,117.57,117.28,117.44,30918.0,102.1361,102.3363,102.0838,102.2231,30918.0
2015-07-15 13:30:00,117.4,117.41,117.09,117.09,35157.0,102.1883,102.197,101.9185,101.9185,35157.0
2015-07-15 14:00:00,117.13,117.27,117.11,117.2,17845.0,101.9533,102.0751,101.9359,102.0142,17845.0
2015-07-15 14:30:00,117.18,117.18,116.73,116.77,32145.0,101.9968,101.9968,101.6051,101.6399,32145.0
2015-07-15 15:00:00,116.78,116.86,116.51,116.65,46418.0,101.6486,101.7183,101.4136,101.5355,46418.0
2015-07-15 15:30:00,116.64,116.69,116.35,116.45,205791.0,101.5268,101.5703,101.2743,101.3614,205791.0
2015-07-16 09:30:00,117.28,117.65,116.75,117.12,74966.0,102.0838,102.4059,101.6225,101.9446,74966.0
2015-07-16 10:00:00,117.15,117.47,117.08,117.34,79893.0,101.9707,102.2492,101.9097,102.1361,79893.0
2015-07-16 10:30:00,117.32,117.33,117.1,117.24,41936.0,102.1187,102.1274,101.9272,102.049,41936.0
2015-07-16 11:00:00,117.21,117.31,117.15,117.21,22024.0,102.0229,102.1099,101.9707,102.0229,22024.0
2015-07-16 11:30:00,117.25,117.31,117.17,117.24,14835.0,102.0577,102.1099,101.9881,102.049,14835.0
2015-07-16 12:00:00,117.24,117.4,117.24,117.35,46932.0,102.049,102.1883,102.049,102.1448,46932.0
2015-07-16 12:30:00,117.33,117.51,117.26,117.45,20831.0,102.1274,102.284,102.0664,102.2318,20831.0
2015-07-16 13:00:00,117.44,117.79,117.41,117.67,50853.0,102.2231,102.5278,102.197,102.4233,50853.0
2015-07-16 13:30:00,117.66,117.67,117.46,117.46,31970.0,102.4146,102.4233,102.2405,102.2405,31970.0
2015-07-16 14:00:00,117.46,117.56,117.45,117.46,31360.0,102.2405,102.3276,102.2318,102.2405,31360.0
2015-07-16 14:30:00,117.47,117.59,117.47,117.53,32692.0,102.2492,102.3537,102.2492,102.3014,32692.0
2015-07-16 15:00:00,117.54,117.56,117.43,117.49,45527.0,102.3101,102.3276,102.2144,102.2666,45527.0
2015-07-16 15:30:00,117.47,117.62,117.44,117.53,123834.0,102.2492,102.3798,102.2231,102.3014,123834.0
2015-07-17 09:30:00,117.2,117.8,117.14,117.45,86535.0,102.0142,102.5365,101.962,102.2318,86535.0
2015-07-17 10:00:00,117.45,117.45,117.25,117.35,19231.0,102.2318,102.2318,102.0577,102.1448,19231.0
2015-07-17 10:30:00,117.36,117.6,117.34,117.53,38224.0,102.1535,102.3624,102.1361,102.3014,38224.0
2015-07-17 11:00:00,117.53,117.94,117.52,117.91,63715.0,102.3014,102.6583,102.2927,102.6322,63715.0
2015-07-17 11:30:00,117.92,117.99,117.88,117.92,37853.0,102.6409,102.7018,102.6061,102.6409,37853.0
2015-07-17 12:00:00,117.92,117.94,117.87,117.89,35520.0,102.6409,102.6583,102.5974,102.6148,35520.0
2015-07-17 12:30:00,117.89,117.98,117.87,117.95,33824.0,102.6148,102.6931,102.5974,102.667,33824.0
2015-07-17 13:00:00,117.95,117.99,117.88,117.91,35422.0,102.667,102.7018,102.6061,102.6322,35422.0
2015-07-17 13:30:00,117.93,117.99,117.89,117.98,24234.0,102.6496,102.7018,102.6148,102.6931,24234.0
2015-07-17 14:00:00,117.97,117.99,117.94,117.95,14816.0,102.6844,102.7018,102.6583,102.667,14816.0
2015-07-17 14:30:00,117.94,117.98,117.83,117.85,17017.0,102.6583,102.6931,102.5626,102.58,17017.0
2015-07-17 15:00:00,117.84,117.84,117.68,117.8,36804.0,102.5713,102.5713,102.432,102.5365,36804.0
2015-07-17 15:30:00,117.8,117.93,117.76,117.79,115262.0,102.5365,102.6496,102.5016,102.5278,115262.0
2015-07-20 09:30:00,117.8,118.25,117.44,117.7,49947.0,102.5365,102.9281,102.2231,102.4494,49947.0
2015-07-20 10:00:00,117.7,118.22,117.53,118.13,18315.0,102.4494,102.902,102.3014,102.8237,18315.0
2015-07-20 10:30:00,118.13,118.21,118.01,118.17,23620.0,102.8237,102.8933,102.7192,102.8585,23620.0
2015-07-20 11:00:00,118.13,118.18,118.04,118.07,28155.0,102.8237,102.8672,102.7454,102.7715,28155.0
2015-07-20 11:30:00,118.05,118.25,118.01,118.21,42187.0,102.7541,102.9281,102.7192,102.8933,42187.0
2015-07-20 12:00:00,118.18,118.23,118.1,118.17,20389.0,102.8672,102.9107,102.7976,102.8585,20389.0
2015-07-20 12:30:00,118.16,118.25,118.09,118.16,14551.0,102.8498,102.9281,102.7889,102.8498,14551.0
2015-07-20 13:00:00,118.15,118.22,118.13,118.22,16770.0,102.8411,102.902,102.8237,102.902,16770.0
2015-07-20 13:30:00,118.23,118.23,118.08,118.08,33749.0,102.9107,102.9107,102.7802,102.7802,33749.0
2015-07-20 14:00:00,118.07,118.22,117.94,118.22,23184.0,102.7715,102.902,102.6583,102.902,23184.0
2015-07-20 14:30:00,118.21,118.22,118.14,118.14,20738.0,102.8933,102.902,102.8324,102.8324,20738.0
2015-07-20 15:00:00,118.13,118.24,118.01,118.04,35127.0,102.8237,102.9194,102.7192,102.7454,35127.0
2015-07-20 15:30:00,118.03,118.03,117.83,117.94,54022.0,102.7367,102.7367,102.5626,102.6583,54022.0
2015-07-21 09:30:00,117.73,118.08,117.39,117.79,39092.0,102.4755,102.7802,102.1796,102.5278,39092.0
2015-07-21 10:00:00,117.74,117.74,117.29,117.29,13091.0,102.4842,102.4842,102.0925,102.0925,13091.0
2015-07-21 10:30:00,117.29,117.36,117.13,117.21,11091.0,102.0925,102.1535,101.9533,102.0229,11091.0
2015-07-21 11:00:00,117.18,117.18,116.66,116.73,12781.0,101.9968,101.9968,101.5442,101.6051,12781.0
2015-07-21 11:30:00,116.7,116.88,116.62,116.63,8263.0,101.579,101.7357,101.5094,101.5181,8263.0
2015-07-21 12:00:00,116.67,116.96,116.67,116.96,13447.0,101.5529,101.8053,101.5529,101.8053,13447.0
2015-07-21 12:30:00,117.0,117.05,116.85,116.89,20265.0,101.8401,101.8836,101.7096,101.7444,20265.0
2015-07-21 13:00:00,116.87,116.87,116.52,116.59,30585.0,101.727,101.727,101.4223,101.4832,30585.0
2015-07-21 13:30:00,116.54,116.66,116.46,116.57,9057.0,101.4397,101.5442,101.3701,101.4658,9057.0
2015-07-21 14:00:00,116.53,116.91,116.5,116.91,20150.0,101.431,101.7618,101.4049,101.7618,20150.0
2015-07-21 14:30:00,116.89,116.93,116.74,116.86,30033.0,101.7444,101.7792,101.6138,101.7183,30033.0
2015-07-21 15:00:00,116.89,117.07,116.73,117.02,30452.0,101.7444,101.901,101.6051,101.8575,30452.0
2015-07-21 15:30:00,117.04,117.13,116.98,117.02,101832.0,101.8749,101.9533,101.8227,101.8575,101832.0
2015-07-22 09:30:00,116.89,117.99,116.49,117.99,69026.0,101.7444,102.7018,101.3962,102.7018,69026.0
2015-07-22 10:00:00,117.99,118.2,117.89,118.18,66413.0,102.7018,102.8846,102.6148,102.8672,66413.0
2015-07-22 10:30:00,118.18,118.34,117.99,118.07,82950.0,102.8672,103.0065,102.7018,102.7715,82950.0
2015-07-22 11:00:00,118.08,118.18,118.01,118.14,34055.0,102.7802,102.8672,102.7192,102.8324,34055.0
2015-07-22 11:30:00,118.14,118.24,118.1,118.18,46097.0,102.8324,102.9194,102.7976,102.8672,46097.0
2015-07-22 12:00:00,118.2,118.29,118.14,118.27,75383.0,102.8846,102.963,102.8324,102.9456,75383.0
2015-07-22 12:30:00,118.28,118.45,118.22,118.34,40098.0,102.9543,103.1022,102.902,103.0065,40098.0
2015-07-22 13:00:00,118.34,118.76,118.32,118.72,34169.0,103.0065,103.3721,102.9891,103.3373,34169.0
2015-07-22 13:30:00,118.74,118.97,118.65,118.92,69530.0,103.3547,103.5549,103.2763,103.5113,69530.0
2015-07-22 14:00:00,118.92,119.08,118.7,119.08,78806.0,103.5113,103.6506,103.3198,103.6506,78806.0
2015-07-22 14:30:00,119.08,119.18,119.03,119.14,53804.0,103.6506,103.7376,103.6071,103.7028,53804.0
2015-07-22 15:00:00,119.14,119.17,118.95,119.08,54067.0,103.7028,103.7289,103.5374,103.6506,54067.0
2015-07-22 15:30:00,119.09,119.41,118.9,119.35,180994.0,103.6593,103.9378,103.4939,103.8856,180994.0
2015-07-23 09:30:00,119.36,119.58,118.68,119.03,84912.0,103.8943,104.0858,103.3024,103.6071,84912.0
2015-07-23 10:00:00,118.92,118.98,118.67,118.98,29059.0,103.5113,103.5636,103.2937,103.5636,29059.0
2015-07-23 10:30:00,119.01,119.04,118.68,118.7,24252.0,103.5897,103.6158,103.3024,103.3198,24252.0
2015-07-23 11:00:00,118.71,118.79,118.36,118.45,41433.0,103.3285,103.3982,103.0239,103.1022,41433.0
2015-07-23 11:30:00,118.44,118.55,118.17,118.29,16724.0,103.0935,103.1893,102.8585,102.963,16724.0
2015-07-23 12:00:00,118.31,118.4,118.02,118.14,23721.0,102.9804,103.0587,102.728,102.8324,23721.0
2015-07-23 12:30:00,118.11,118.21,118.03,118.1,12902.0,102.8063,102.8933,102.7367,102.7976,12902.0
2015-07-23 13:00:00,118.08,118.26,118.03,118.16,12380.0,102.7802,102.9369,102.7367,102.8498,12380.0
2015-07-23 13:30:00,118.2,118.38,118.05,118.29,16720.0,102.8846,103.0413,102.7541,102.963,16720.0
2015-07-23 14:00:00,118.3,118.3,118.09,118.16,13353.0,102.9717,102.9717,102.7889,102.8498,13353.0
2015-07-23 14:30:00,118.13,118.26,117.6,117.67,40856.0,102.8237,102.9369,102.3624,102.4233,40856.0
2015-07-23 15:00:00,117.72,117.84,117.47,117.6,49830.0,102.4668,102.5713,102.2492,102.3624,49830.0
2015-07-23 15:30:00,117.6,117.68,117.34,117.59,124710.0,102.3624,102.432,102.1361,102.3537,124710.0
2015-07-24 09:30:00,117.43,118.13,117.12,117.74,29096.0,102.2144,102.8237,101.9446,102.4842,29096.0
2015-07-24 10:00:00,117.72,117.75,117.34,117.55,26862.0,102.4668,102.4929,102.1361,102.3189,26862.0
2015-07-24 10:30:00,117.47,117.8,117.4,117.66,31453.0,102.2492,102.5365,102.1883,102.4146,31453.0
2015-07-24 11:00:00,117.71,117.96,117.46,117.5,33550.0,102.4581,102.6757,102.2405,102.2753,33550.0
2015-07-24 11:30:00,117.51,117.82,117.46,117.6,22445.0,102.284,102.5539,102.2405,102.3624,22445.0
2015-07-24 12:00:00,117.61,117.63,117.21,117.21,27741.0,102.3711,102.3885,102.0229,102.0229,27741.0
2015-07-24 12:30:00,117.19,117.32,117.17,117.2,11954.0,102.0055,102.1187,101.9881,102.0142,11954.0
2015-07-24 13:00:00,117.23,117.37,117.01,117.01,16927.0,102.0403,102.1622,101.8488,101.8488,16927.0
2015-07-24 13:30:00,117.01,117.06,116.75,116.77,17043.0,101.8488,101.8923,101.6225,101.6399,17043.0
2015-07-24 14:00:00,116.76,116.8,116.48,116.71,42516.0,101.6312,101.666,101.3875,101.5877,42516.0
2015-07-24 14:30:00,116.73,116.76,116.59,116.68,49572.0,101.6051,101.6312,101.4832,101.5616,49572.0
2015-07-24 15:00:00,116.72,116.84,116.51,116.51,58889.0,101.5964,101.7008,101.4136,101.4136,58889.0
2015-07-24 15:30:00,116.52,116.56,116.32,116.46,120646.0,101.4223,101.4571,101.2482,101.3701,120646.0
2015-07-27 09:30:00,116.01,116.21,115.41,115.84,42874.0,100.9784,101.1525,100.4561,100.8304,42874.0
2015-07-27 10:00:00,115.84,115.88,115.55,115.69,30952.0,100.8304,100.8652,100.578,100.6999,30952.0
2015-07-27 10:30:00,115.71,116.18,115.7,116.08,39411.0,100.7173,101.1264,100.7086,101.0393,39411.0
2015-07-27 11:00:00,116.08,116.1,115.69,116.06,58489.0,101.0393,101.0567,100.6999,101.0219,58489.0
2015-07-27 11:30:00,116.06,116.31,115.9,116.27,34794.0,101.0219,101.2395,100.8826,101.2047,34794.0
2015-07-27 12:00:00,116.29,116.43,116.15,116.33,33490.0,101.2221,101.344,101.1003,101.2569,33490.0
2015-07-27 12:30:00,116.34,116.35,116.14,116.25,21547.0,101.2656,101.2743,101.0915,101.1873,21547.0
2015-07-27 13:00:00,116.25,116.25,115.96,116.08,23996.0,101.1873,101.1873,100.9349,101.0393,23996.0
2015-07-27 13:30:00,116.06,116.47,115.99,116.4,34585.0,101.0219,101.3788,100.961,101.3179,34585.0
2015-07-27 14:00:00,116.35,117.01,116.35,116.88,68979.0,101.2743,101.8488,101.2743,101.7357,68979.0
2015-07-27 14:30:00,116.89,117.16,116.87,117.13,89062.0,101.7444,101.9794,101.727,101.9533,89062.0
2015-07-27 15:00:00,117.13,117.23,117.01,117.2,92385.0,101.9533,102.0403,101.8488,102.0142,92385.0
2015-07-27 15:30:00,117.18,117.4,117.13,117.34,230277.0,101.9968,102.1883,101.9533,102.1361,230277.0
2015-07-28 09:30:00,118.0,118.0,117.05,117.31,122444.0,102.7105,102.7105,101.8836,102.1099,122444.0
2015-07-28 10:00:00,117.22,117.36,116.55,116.59,30435.0,102.0316,102.1535,101.4484,101.4832,30435.0
2015-07-28 10:30:00,116.56,116.9,116.56,116.85,26782.0,101.4571,101.7531,101.4571,101.7096,26782.0
2015-07-28 11:00:00,116.84,117.06,116.8,117.05,33756.0,101.7008,101.8923,101.666,101.8836,33756.0
2015-07-28 11:30:00,117.04,117.32,117.04,117.18,34523.0,101.8749,102.1187,101.8749,101.9968,34523.0
2015-07-28 12:00:00,117.2,117.36,117.19,117.22,18451.0,102.0142,102.1535,102.0055,102.0316,18451.0
2015-07-28 12:30:00,117.22,117.36,117.19,117.25,20418.0,102.0316,102.1535,102.0055,102.0577,20418.0
2015-07-28 13:00:00,117.22,117.74,117.2,117.71,39125.0,102.0316,102.4842,102.0142,102.4581,39125.0
2015-07-28 13:30:00,117.68,117.9,117.62,117.87,37501.0,102.432,102.6235,102.3798,102.5974,37501.0
2015-07-28 14:00:00,117.87,117.99,117.77,117.95,24900.0,102.5974,102.7018,102.5103,102.667,24900.0
2015-07-28 14:30:00,117.93,117.94,117.79,117.9,29619.0,102.6496,102.6583,102.5278,102.6235,29619.0
2015-07-28 15:00:00,117.87,117.9,117.61,117.61,42690.0,102.5974,102.6235,102.3711,102.3711,42690.0
2015-07-28 15:30:00,117.62,117.86,117.6,117.75,115472.0,102.3798,102.5887,102.3624,102.4929,115472.0
2015-07-29 09:30:00,118.03,118.97,117.72,118.22,38935.0,102.7367,103.5549,102.4668,102.902,38935.0
2015-07-29 10:00:00,118.19,118.44,118.0,118.07,49592.0,102.8759,103.0935,102.7105,102.7715,49592.0
2015-07-29 10:30:00,118.09,118.22,118.04,118.22,14893.0,102.7889,102.902,102.7454,102.902,14893.0
2015-07-29 11:00:00,118.22,118.46,118.22,118.3,14579.0,102.902,103.1109,102.902,102.9717,14579.0
2015-07-29 11:30:00,118.32,118.75,118.32,118.51,23326.0,102.9891,103.3634,102.9891,103.1545,23326.0
2015-07-29 12:00:00,118.55,118.55,118.27,118.39,12601.0,103.1893,103.1893,102.9456,103.05,12601.0
2015-07-29 12:30:00,118.39,118.54,118.31,118.49,13179.0,103.05,103.1806,102.9804,103.1371,13179.0
2015-07-29 13:00:00,118.49,118.63,118.44,118.6,31340.0,103.1371,103.2589,103.0935,103.2328,31340.0
2015-07-29 13:30:00,118.63,118.7,118.55,118.57,25610.0,103.2589,103.3198,103.1893,103.2067,25610.0
2015-07-29 14:00:00,118.57,118.88,118.38,118.54,42404.0,103.2067,103.4765,103.0413,103.1806,42404.0
2015-07-29 14:30:00,118.58,118.99,118.52,118.93,36054.0,103.2154,103.5723,103.1632,103.52,36054.0
2015-07-29 15:00:00,118.91,118.96,118.67,118.7,71886.0,103.5026,103.5462,103.2937,103.3198,71886.0
2015-07-29 15:30:00,118.69,118.76,118.48,118.64,151723.0,103.3111,103.3721,103.1283,103.2676,151723.0
2015-07-30 09:30:00,117.73,119.61,116.56,118.88,173516.0,102.4755,104.1119,101.4571,103.4765,173516.0
2015-07-30 10:00:00,118.89,119.47,118.75,119.42,84737.0,103.4852,103.9901,103.3634,103.9466,84737.0
2015-07-30 10:30:00,119.41,119.5,118.99,119.08,20676.0,103.9378,104.0162,103.5723,103.6506,20676.0
2015-07-30 11:00:00,119.08,119.26,118.88,119.15,76601.0,103.6506,103.8073,103.4765,103.7115,76601.0
2015-07-30 11:30:00,119.09,119.22,119.0,119.08,31805.0,103.6593,103.7725,103.581,103.6506,31805.0
2015-07-30 12:00:00,119.08,119.25,119.04,119.24,24545.0,103.6506,103.7986,103.6158,103.7899,24545.0
2015-07-30 12:30:00,119.25,119.25,119.07,119.2,14974.0,103.7986,103.7986,103.6419,103.7551,14974.0
2015-07-30 13:00:00,119.15,119.22,118.96,119.14,12674.0,103.7115,103.7725,103.5462,103.7028,12674.0
2015-07-30 13:30:00,119.13,119.19,118.98,119.0,14513.0,103.6941,103.7464,103.5636,103.581,14513.0
2015-07-30 14:00:00,119.0,119.2,118.95,119.05,35384.0,103.581,103.7551,103.5374,103.6245,35384.0
2015-07-30 14:30:00,119.03,119.18,118.97,119.18,21974.0,103.6071,103.7376,103.5549,103.7376,21974.0
2015-07-30 15:00:00,119.16,119.19,118.98,119.16,27051.0,103.7202,103.7464,103.5636,103.7202,27051.0
2015-07-30 15:30:00,119.11,119.13,118.9,119.01,83568.0,103.6767,103.6941,103.4939,103.5897,83568.0
2015-07-31 09:30:00,119.43,119.5,118.92,119.3,64837.0,103.9553,104.0162,103.5113,103.8421,64837.0
2015-07-31 10:00:00,119.26,119.83,119.04,119.67,71868.0,103.8073,104.3034,103.6158,104.1642,71868.0
2015-07-31 10:30:00,119.58,119.7,119.46,119.61,47543.0,104.0858,104.1903,103.9814,104.1119,47543.0
2015-07-31 11:00:00,119.61,119.83,119.47,119.73,64983.0,104.1119,104.3034,103.9901,104.2164,64983.0
2015-07-31 11:30:00,119.7,119.82,119.55,119.59,57879.0,104.1903,104.2947,104.0597,104.0945,57879.0
2015-07-31 12:00:00,119.6,119.6,119.51,119.53,47035.0,104.1032,104.1032,104.0249,104.0423,47035.0
2015-07-31 12:30:00,119.54,119.72,119.52,119.72,50513.0,104.051,104.2077,104.0336,104.2077,50513.0
2015-07-31 13:00:00,119.71,120.0,119.7,119.94,98401.0,104.199,104.4514,104.1903,104.3992,98401.0
2015-07-31 13:30:00,119.94,120.09,119.88,119.99,127546.0,104.3992,104.5297,104.3469,104.4427,127546.0
2015-07-31 14:00:00,119.97,120.13,119.85,120.03,138385.0,104.4253,104.5646,104.3208,104.4775,138385.0
2015-07-31 14:30:00,120.01,120.12,119.89,119.97,72814.0,104.4601,104.5559,104.3557,104.4253,72814.0
2015-07-31 15:00:00,119.95,120.01,119.88,120.0,157438.0,104.4079,104.4601,104.3469,104.4514,157438.0
2015-07-31 15:30:00,119.99,120.16,119.93,120.07,118099.0,104.4427,104.5907,104.3905,104.5123,118099.0
2015-08-03 09:30:00,120.61,121.43,120.32,121.38,190875.0,104.9824,105.6961,104.7299,105.6526,190875.0
2015-08-03 10:00:00,121.34,121.67,121.18,121.47,117726.0,105.6178,105.905,105.4785,105.7309,117726.0
2015-08-03 10:30:00,121.47,121.47,121.15,121.26,190268.0,105.7309,105.7309,105.4524,105.5481,190268.0
2015-08-03 11:00:00,121.25,121.41,121.14,121.41,66455.0,105.5394,105.6787,105.4437,105.6787,66455.0
2015-08-03 11:30:00,121.44,121.62,121.25,121.34,32088.0,105.7048,105.8615,105.5394,105.6178,32088.0
2015-08-03 12:00:00,121.33,121.48,121.24,121.29,21310.0,105.6091,105.7396,105.5307,105.5743,21310.0
2015-08-03 12:30:00,121.28,121.3,121.07,121.15,73892.0,105.5655,105.583,105.3828,105.4524,73892.0
2015-08-03 13:00:00,121.15,121.26,120.89,120.95,72860.0,105.4524,105.5481,105.2261,105.2783,72860.0
2015-08-03 13:30:00,120.92,121.03,120.81,120.9,46645.0,105.2522,105.3479,105.1564,105.2348,46645.0
2015-08-03 14:00:00,120.91,120.93,120.71,120.85,38947.0,105.2435,105.2609,105.0694,105.1913,38947.0
2015-08-03 14:30:00,120.82,120.92,120.65,120.8,41197.0,105.1652,105.2522,105.0172,105.1477,41197.0
2015-08-03 15:00:00,120.81,120.82,120.51,120.59,36054.0,105.1564,105.1652,104.8953,104.965,36054.0
2015-08-03 15:30:00,120.63,121.04,120.56,120.99,98393.0,104.9998,105.3566,104.9388,105.3131,98393.0
2015-08-04 09:30:00,120.95,121.45,120.68,120.91,97328.0,105.2783,105.7135,105.0433,105.2435,97328.0
2015-08-04 10:00:00,120.86,121.02,120.64,121.02,127737.0,105.2,105.3392,105.0085,105.3392,127737.0
2015-08-04 10:30:00,121.02,121.21,120.84,121.07,59294.0,105.3392,105.5046,105.1826,105.3828,59294.0
2015-08-04 11:00:00,121.07,121.07,120.83,120.92,37219.0,105.3828,105.3828,105.1739,105.2522,37219.0
2015-08-04 11:30:00,120.92,121.03,120.79,120.95,38766.0,105.2522,105.3479,105.139,105.2783,38766.0
2015-08-04 12:00:00,120.95,121.12,120.91,120.97,37096.0,105.2783,105.4263,105.2435,105.2957,37096.0
2015-08-04 12:30:00,120.95,121.13,120.89,121.13,27738.0,105.2783,105.435,105.2261,105.435,27738.0
2015-08-04 13:00:00,121.08,121.08,120.84,120.92,20700.0,105.3915,105.3915,105.1826,105.2522,20700.0
2015-08-04 13:30:00,120.9,121.03,120.69,120.86,107109.0,105.2348,105.3479,105.052,105.2,107109.0
2015-08-04 14:00:00,120.83,120.95,120.7,120.8,74750.0,105.1739,105.2783,105.0607,105.1477,74750.0
2015-08-04 14:30:00,120.8,121.21,120.77,121.21,54358.0,105.1477,105.5046,105.1216,105.5046,54358.0
2015-08-04 15:00:00,121.23,121.44,121.19,121.26,65086.0,105.522,105.7048,105.4872,105.5481,65086.0
2015-08-04 15:30:00,121.26,121.4,121.07,121.23,80575.0,105.5481,105.67,105.3828,105.522,80575.0
2015-08-05 09:30:00,121.7,121.82,121.33,121.39,51278.0,105.9311,106.0356,105.6091,105.6613,51278.0
2015-08-05 10:00:00,121.39,121.57,121.26,121.52,40173.0,105.6613,105.818,105.5481,105.7745,40173.0
2015-08-05 10:30:00,121.52,121.97,121.39,121.93,55718.0,105.7745,106.1661,105.6613,106.1313,55718.0
2015-08-05 11:00:00,121.97,122.47,121.97,122.38,37055.0,106.1661,106.6014,106.1661,106.523,37055.0
2015-08-05 11:30:00,122.39,122.62,122.35,122.42,45678.0,106.5317,106.7319,106.4969,106.5578,45678.0
2015-08-05 12:00:00,122.34,122.46,122.18,122.37,33995.0,106.4882,106.5927,106.3489,106.5143,33995.0
2015-08-05 12:30:00,122.36,122.55,122.25,122.53,34849.0,106.5056,106.671,106.4099,106.6536,34849.0
2015-08-05 13:00:00,122.53,122.53,122.17,122.3,31248.0,106.6536,106.6536,106.3402,106.4534,31248.0
2015-08-05 13:30:00,122.3,122.6,122.3,122.53,24746.0,106.4534,106.7145,106.4534,106.6536,24746.0
2015-08-05 14:00:00,122.51,122.97,122.47,122.97,46029.0,106.6362,107.0366,106.6014,107.0366,46029.0
2015-08-05 14:30:00,122.98,122.99,122.73,122.95,29845.0,107.0453,107.054,106.8277,107.0192,29845.0
2015-08-05 15:00:00,122.94,123.22,122.93,123.21,70120.0,107.0105,107.2542,107.0018,107.2455,70120.0
2015-08-05 15:30:00,123.19,123.44,123.12,123.33,167226.0,107.2281,107.4457,107.1671,107.3499,167226.0
2015-08-06 09:30:00,123.98,124.4,123.68,123.83,118109.0,107.9157,108.2813,107.6546,107.7851,118109.0
2015-08-06 10:00:00,123.8,123.9,123.43,123.89,109370.0,107.759,107.8461,107.437,107.8374,109370.0
2015-08-06 10:30:00,123.82,124.35,123.72,124.28,94294.0,107.7764,108.2378,107.6894,108.1768,94294.0
2015-08-06 11:00:00,124.24,124.5,124.02,124.38,90138.0,108.142,108.3683,107.9505,108.2639,90138.0
2015-08-06 11:30:00,124.36,124.44,123.6,123.64,78255.0,108.2465,108.3161,107.5849,107.6198,78255.0
2015-08-06 12:00:00,123.64,123.85,123.51,123.79,109855.0,107.6198,107.8025,107.5066,107.7503,109855.0
2015-08-06 12:30:00,123.83,123.89,123.5,123.75,50205.0,107.7851,107.8374,107.4979,107.7155,50205.0
2015-08-06 13:00:00,123.75,123.96,123.74,123.84,48663.0,107.7155,107.8983,107.7068,107.7938,48663.0
2015-08-06 13:30:00,123.85,124.22,123.74,123.75,31646.0,107.8025,108.1246,107.7068,107.7155,31646.0
2015-08-06 14:00:00,123.73,123.97,123.7,123.93,42172.0,107.6981,107.907,107.672,107.8722,42172.0
2015-08-06 14:30:00,123.9,124.09,123.86,124.0,35583.0,107.8461,108.0115,107.8113,107.9331,35583.0
2015-08-06 15:00:00,124.02,124.18,123.94,124.02,77205.0,107.9505,108.0898,107.8809,107.9505,77205.0
2015-08-06 15:30:00,124.03,124.31,123.87,124.19,155146.0,107.9592,108.2029,107.82,108.0985,155146.0
2015-08-07 09:30:00,123.77,123.98,122.84,123.3,52087.0,108.0033,108.1865,107.1917,107.5931,52087.0
2015-08-07 10:00:00,123.29,123.58,123.24,123.47,80737.0,107.5844,107.8375,107.5408,107.7415,80737.0
2015-08-07 10:30:00,123.47,123.86,123.36,123.71,42927.0,107.7415,108.0818,107.6455,107.9509,42927.0
2015-08-07 11:00:00,123.69,123.72,122.96,123.23,60149.0,107.9335,107.9596,107.2965,107.5321,60149.0
2015-08-07 11:30:00,123.22,123.27,122.86,122.92,75120.0,107.5233,107.567,107.2092,107.2616,75120.0
2015-08-07 12:00:00,122.96,123.4,122.91,123.2,25743.0,107.2965,107.6804,107.2528,107.5059,25743.0
2015-08-07 12:30:00,123.17,123.27,123.04,123.12,32980.0,107.4797,107.567,107.3663,107.4361,32980.0
2015-08-07 13:00:00,123.11,123.15,122.86,122.86,63014.0,107.4273,107.4623,107.2092,107.2092,63014.0
2015-08-07 13:30:00,122.91,123.22,122.91,122.98,28942.0,107.2528,107.5233,107.2528,107.3139,28942.0
2015-08-07 14:00:00,122.97,123.03,122.81,122.89,24061.0,107.3052,107.3575,107.1656,107.2354,24061.0
2015-08-07 14:30:00,122.9,123.35,122.9,123.22,41683.0,107.2441,107.6368,107.2441,107.5233,41683.0
2015-08-07 15:00:00,123.25,123.36,123.01,123.34,42497.0,107.5495,107.6455,107.3401,107.628,42497.0
2015-08-07 15:30:00,123.32,123.67,123.32,123.58,112435.0,107.6106,107.916,107.6106,107.8375,112435.0
2015-08-10 09:30:00,124.3,124.98,124.03,124.14,119269.0,108.4658,109.0591,108.2302,108.3261,119269.0
2015-08-10 10:00:00,124.22,124.8,123.92,124.24,100866.0,108.3959,108.9021,108.1342,108.4134,100866.0
2015-08-10 10:30:00,124.18,124.33,123.76,123.96,55010.0,108.361,108.4919,107.9945,108.1691,55010.0
2015-08-10 11:00:00,124.04,124.49,124.04,124.38,42454.0,108.2389,108.6316,108.2389,108.5356,42454.0
2015-08-10 11:30:00,124.34,124.46,124.21,124.32,36231.0,108.5007,108.6054,108.3872,108.4832,36231.0
2015-08-10 12:00:00,124.31,124.81,124.31,124.67,67178.0,108.4745,108.9108,108.4745,108.7886,67178.0
2015-08-10 12:30:00,124.67,124.81,124.54,124.57,81543.0,108.7886,108.9108,108.6752,108.7014,81543.0
2015-08-10 13:00:00,124.6,124.72,124.35,124.55,32924.0,108.7275,108.8323,108.5094,108.6839,32924.0
2015-08-10 13:30:00,124.55,124.55,123.99,123.99,68457.0,108.6839,108.6839,108.1952,108.1952,68457.0
2015-08-10 14:00:00,124.01,124.39,123.99,124.33,30507.0,108.2127,108.5443,108.1952,108.4919,30507.0
2015-08-10 14:30:00,124.34,124.34,124.0,124.09,29759.0,108.5007,108.5007,108.204,108.2825,29759.0
2015-08-10 15:00:00,124.09,124.16,123.85,123.91,44228.0,108.2825,108.3436,108.0731,108.1254,44228.0
2015-08-10 15:30:00,123.92,124.0,123.78,123.98,102788.0,108.1342,108.204,108.012,108.1865,102788.0
2015-08-11 09:30:00,123.1,123.92,122.74,123.45,42917.0,107.4186,108.1342,107.1045,107.724,42917.0
2015-08-11 10:00:00,123.47,123.81,123.3,123.59,17991.0,107.7415,108.0382,107.5931,107.8462,17991.0
2015-08-11 10:30:00,123.62,124.22,123.5,123.92,30568.0,107.8724,108.3959,107.7677,108.1342,30568.0
2015-08-11 11:00:00,123.85,123.89,123.36,123.73,43587.0,108.0731,108.108,107.6455,107.9684,43587.0
2015-08-11 11:30:00,123.69,123.78,123.51,123.7,29934.0,107.9335,108.012,107.7764,107.9422,29934.0
2015-08-11 12:00:00,123.74,124.14,123.74,123.99,40633.0,107.9771,108.3261,107.9771,108.1952,40633.0
2015-08-11 12:30:00,124.0,124.17,123.93,123.99,16483.0,108.204,108.3523,108.1429,108.1952,16483.0
2015-08-11 13:00:00,124.0,124.0,123.68,123.93,18644.0,108.204,108.204,107.9247,108.1429,18644.0
2015-08-11 13:30:00,123.92,124.37,123.9,124.11,67463.0,108.1342,108.5268,108.1167,108.3,67463.0
2015-08-11 14:00:00,124.09,124.62,124.09,124.55,67851.0,108.2825,108.745,108.2825,108.6839,67851.0
2015-08-11 14:30:00,124.54,124.82,124.36,124.75,85044.0,108.6752,108.9195,108.5181,108.8584,85044.0
2015-08-11 15:00:00,124.73,124.89,124.63,124.86,87556.0,108.841,108.9806,108.7537,108.9544,87556.0
2015-08-11 15:30:00,124.89,125.18,124.86,125.08,200061.0,108.9806,109.2337,108.9544,109.1464,200061.0
2015-08-12 09:30:00,123.99,124.46,123.55,123.95,88827.0,108.1952,108.6054,107.8113,108.1603,88827.0
2015-08-12 10:00:00,123.9,124.02,123.02,123.15,53557.0,108.1167,108.2214,107.3488,107.4623,53557.0
2015-08-12 10:30:00,123.15,123.55,123.13,123.48,82839.0,107.4623,107.8113,107.4448,107.7502,82839.0
2015-08-12 11:00:00,123.52,123.85,123.46,123.77,105948.0,107.7851,108.0731,107.7328,108.0033,105948.0
2015-08-12 11:30:00,123.82,123.99,123.56,123.79,85400.0,108.0469,108.1952,107.82,108.0207,85400.0
2015-08-12 12:00:00,123.79,124.26,123.59,124.17,74335.0,108.0207,108.4309,107.8462,108.3523,74335.0
2015-08-12 12:30:00,124.17,124.51,124.12,124.37,28791.0,108.3523,108.649,108.3087,108.5268,28791.0
2015-08-12 13:00:00,124.37,124.47,124.14,124.4,24300.0,108.5268,108.6141,108.3261,108.553,24300.0
2015-08-12 13:30:00,124.4,124.77,124.33,124.77,45058.0,108.553,108.8759,108.4919,108.8759,45058.0
2015-08-12 14:00:00,124.74,125.35,124.56,124.81,77724.0,108.8497,109.382,108.6926,108.9108,77724.0
2015-08-12 14:30:00,124.77,125.1,124.61,125.1,82962.0,108.8759,109.1638,108.7363,109.1638,82962.0
2015-08-12 15:00:00,125.07,125.34,124.93,125.28,53387.0,109.1377,109.3733,109.0155,109.3209,53387.0
2015-08-12 15:30:00,125.29,125.36,125.1,125.17,381389.0,109.3296,109.3907,109.1638,109.2249,381389.0
2015-08-13 09:30:00,125.67,126.2,125.11,125.89,127196.0,109.6612,110.1237,109.1726,109.8532,127196.0
2015-08-13 10:00:00,125.9,126.44,125.88,126.42,104617.0,109.8619,110.3331,109.8445,110.3157,104617.0
2015-08-13 10:30:00,126.41,126.59,126.11,126.55,100095.0,110.307,110.464,110.0452,110.4291,100095.0
2015-08-13 11:00:00,126.51,126.67,126.3,126.57,109530.0,110.3942,110.5338,110.211,110.4466,109530.0
2015-08-13 11:30:00,126.64,126.94,126.47,126.88,84533.0,110.5077,110.7695,110.3593,110.7171,84533.0
2015-08-13 12:00:00,126.89,127.4,126.88,127.36,64271.0,110.7258,111.1709,110.7171,111.136,64271.0
2015-08-13 12:30:00,127.36,127.72,127.07,127.33,115601.0,111.136,111.4501,110.8829,111.1098,115601.0
2015-08-13 13:00:00,127.33,127.87,127.33,127.76,112227.0,111.1098,111.581,111.1098,111.485,112227.0
2015-08-13 13:30:00,127.77,128.04,127.74,127.88,117801.0,111.4937,111.7293,111.4675,111.5897,117801.0
2015-08-13 14:00:00,127.89,127.97,127.68,127.75,118979.0,111.5984,111.6682,111.4152,111.4763,118979.0
2015-08-13 14:30:00,127.75,127.85,127.46,127.59,114993.0,111.4763,111.5635,111.2232,111.3367,114993.0
2015-08-13 15:00:00,127.56,127.71,127.34,127.52,102779.0,111.3105,111.4414,111.1185,111.2756,102779.0
2015-08-13 15:30:00,127.52,127.71,127.14,127.54,319559.0,111.2756,111.4414,110.944,111.293,319559.0
2015-08-14 09:30:00,127.33,127.86,127.0,127.73,84485.0,111.1098,111.5723,110.8218,111.4588,84485.0
2015-08-14 10:00:00,127.68,127.91,127.41,127.57,46589.0,111.4152,111.6159,111.1796,111.3192,46589.0
2015-08-14 10:30:00,127.54,127.7,127.34,127.46,69272.0,111.293,111.4326,111.1185,111.2232,69272.0
2015-08-14 11:00:00,127.41,127.53,126.97,127.25,103855.0,111.1796,111.2843,110.7956,111.04,103855.0
2015-08-14 11:30:00,127.28,127.69,127.08,127.31,43534.0,111.0661,111.4239,110.8916,111.0923,43534.0
2015-08-14 12:00:00,127.28,127.38,127.05,127.33,39392.0,111.0661,111.1534,110.8654,111.1098,39392.0
2015-08-14 12:30:00,127.31,127.68,127.29,127.49,33576.0,111.0923,111.4152,111.0749,111.2494,33576.0
2015-08-14 13:00:00,127.5,127.85,127.5,127.85,70278.0,111.2581,111.5635,111.2581,111.5635,70278.0
2015-08-14 13:30:00,127.8,127.82,127.44,127.57,33881.0,111.5199,111.5374,111.2058,111.3192,33881.0
2015-08-14 14:00:00,127.56,127.58,127.42,127.48,55661.0,111.3105,111.3279,111.1883,111.2407,55661.0
2015-08-14 14:30:00,127.47,128.07,127.45,128.01,68347.0,111.2319,111.7555,111.2145,111.7031,68347.0
2015-08-14 15:00:00,127.99,128.13,127.74,127.95,102736.0,111.6857,111.8079,111.4675,111.6508,102736.0
2015-08-14 15:30:00,127.95,128.07,127.82,128.02,124789.0,111.6508,111.7555,111.5374,111.7119,124789.0
2015-08-17 09:30:00,127.47,127.67,126.98,127.42,68190.0,111.2319,111.4065,110.8044,111.1883,68190.0
2015-08-17 10:00:00,127.43,127.81,127.31,127.45,58035.0,111.197,111.5286,111.0923,111.2145,58035.0
2015-08-17 10:30:00,127.45,127.67,127.35,127.48,57460.0,111.2145,111.4065,111.1272,111.2407,57460.0
2015-08-17 11:00:00,127.49,127.67,127.47,127.64,21592.0,111.2494,111.4065,111.2319,111.3803,21592.0
2015-08-17 11:30:00,127.63,127.87,127.45,127.82,41601.0,111.3716,111.581,111.2145,111.5374,41601.0
2015-08-17 12:00:00,127.84,128.51,127.84,128.4,34877.0,111.5548,112.1395,111.5548,112.0435,34877.0
2015-08-17 12:30:00,128.38,128.63,128.25,128.42,46888.0,112.026,112.2442,111.9126,112.0609,46888.0
2015-08-17 13:00:00,128.41,128.42,128.16,128.25,29484.0,112.0522,112.0609,111.834,111.9126,29484.0
2015-08-17 13:30:00,128.27,128.29,128.15,128.25,42490.0,111.93,111.9475,111.8253,111.9126,42490.0
2015-08-17 14:00:00,128.26,128.28,127.94,127.95,45592.0,111.9213,111.9388,111.6421,111.6508,45592.0
2015-08-17 14:30:00,127.98,128.21,127.93,128.11,40268.0,111.677,111.8777,111.6333,111.7904,40268.0
2015-08-17 15:00:00,128.11,128.36,128.07,128.36,54919.0,111.7904,112.0086,111.7555,112.0086,54919.0
2015-08-17 15:30:00,128.35,128.54,128.25,128.48,129187.0,111.9998,112.1656,111.9126,112.1133,129187.0
2015-08-18 09:30:00,128.58,129.84,128.58,129.84,104892.0,112.2005,113.3,112.2005,113.3,104892.0
2015-08-18 10:00:00,129.76,130.21,129.68,130.07,121225.0,113.2302,113.6229,113.1604,113.5007,121225.0
2015-08-18 10:30:00,130.1,130.42,130.05,130.17,131454.0,113.5269,113.8061,113.4833,113.588,131454.0
2015-08-18 11:00:00,130.15,130.18,129.91,129.96,99112.0,113.5705,113.5967,113.3611,113.4047,99112.0
2015-08-18 11:30:00,129.94,130.0,129.5,129.65,79437.0,113.3873,113.4396,113.0033,113.1342,79437.0
2015-08-18 12:00:00,129.61,129.97,129.6,129.86,41216.0,113.0993,113.4135,113.0906,113.3175,41216.0
2015-08-18 12:30:00,129.84,130.0,129.68,129.84,37496.0,113.3,113.4396,113.1604,113.3,37496.0
2015-08-18 13:00:00,129.85,129.97,129.63,129.91,38854.0,113.3088,113.4135,113.1168,113.3611,38854.0
2015-08-18 13:30:00,129.93,129.99,129.66,129.82,48826.0,113.3786,113.4309,113.143,113.2826,48826.0
2015-08-18 14:00:00,129.77,129.8,129.43,129.6,64936.0,113.2389,113.2651,112.9423,113.0906,64936.0
2015-08-18 14:30:00,129.61,129.65,129.02,129.04,51163.0,113.0993,113.1342,112.5845,112.6019,51163.0
2015-08-18 15:00:00,129.04,129.39,129.04,129.39,75747.0,112.6019,112.9074,112.6019,112.9074,75747.0
2015-08-18 15:30:00,129.41,129.71,129.33,129.68,176193.0,112.9248,113.1866,112.855,113.1604,176193.0
2015-08-19 09:30:00,129.32,129.64,128.65,128.98,64826.0,112.8463,113.1255,112.2616,112.5496,64826.0
2015-08-19 10:00:00,128.97,129.47,128.7,128.76,101829.0,112.5409,112.9772,112.3053,112.3576,101829.0
2015-08-19 10:30:00,128.76,128.86,128.05,128.44,113019.0,112.3576,112.4449,111.7381,112.0784,113019.0
2015-08-19 11:00:00,128.41,128.81,128.37,128.79,36441.0,112.0522,112.4012,112.0173,112.3838,36441.0
2015-08-19 11:30:00,128.82,128.93,128.6,128.84,96158.0,112.41,112.506,112.218,112.4274,96158.0
2015-08-19 12:00:00,128.8,128.8,128.42,128.73,77384.0,112.3925,112.3925,112.0609,112.3314,77384.0
2015-08-19 12:30:00,128.73,128.99,128.73,128.79,27551.0,112.3314,112.5583,112.3314,112.3838,27551.0
2015-08-19 13:00:00,128.85,129.11,128.83,128.85,22606.0,112.4361,112.663,112.4187,112.4361,22606.0
2015-08-19 13:30:00,128.84,129.43,128.84,129.15,30312.0,112.4274,112.9423,112.4274,112.6979,30312.0
2015-08-19 14:00:00,129.06,129.93,129.05,129.5,40205.0,112.6194,113.3786,112.6107,113.0033,40205.0
2015-08-19 14:30:00,129.51,129.6,129.34,129.47,73237.0,113.0121,113.0906,112.8637,112.9772,73237.0
2015-08-19 15:00:00,129.47,129.8,129.4,129.73,102246.0,112.9772,113.2651,112.9161,113.204,102246.0
2015-08-19 15:30:00,129.75,130.08,129.65,129.74,175540.0,113.2215,113.5095,113.1342,113.2128,175540.0
2015-08-20 09:30:00,128.59,129.02,128.29,128.86,55863.0,112.2093,112.5845,111.9475,112.4449,55863.0
2015-08-20 10:00:00,128.76,129.17,128.67,129.05,68604.0,112.3576,112.7154,112.2791,112.6107,68604.0
2015-08-20 10:30:00,128.98,129.61,128.89,129.5,95211.0,112.5496,113.0993,112.471,113.0033,95211.0
2015-08-20 11:00:00,129.59,129.73,129.32,129.45,89147.0,113.0819,113.204,112.8463,112.9597,89147.0
2015-08-20 11:30:00,129.45,129.75,129.39,129.74,37136.0,112.9597,113.2215,112.9074,113.2128,37136.0
2015-08-20 12:00:00,129.68,129.73,129.42,129.51,50063.0,113.1604,113.204,112.9335,113.0121,50063.0
2015-08-20 12:30:00,129.49,129.59,129.29,129.44,140205.0,112.9946,113.0819,112.8201,112.951,140205.0
2015-08-20 13:00:00,129.37,129.8,129.32,129.56,65827.0,112.8899,113.2651,112.8463,113.0557,65827.0
2015-08-20 13:30:00,129.52,129.69,129.39,129.63,27756.0,113.0208,113.1691,112.9074,113.1168,27756.0
2015-08-20 14:00:00,129.6,129.6,129.3,129.3,41722.0,113.0906,113.0906,112.8288,112.8288,41722.0
2015-08-20 14:30:00,129.29,129.47,129.26,129.31,215216.0,112.8201,112.9772,112.7939,112.8375,215216.0
2015-08-20 15:00:00,129.31,129.46,129.16,129.2,82185.0,112.8375,112.9684,112.7067,112.7416,82185.0
2015-08-20 15:30:00,129.22,129.4,128.56,128.71,126662.0,112.759,112.9161,112.1831,112.314,126662.0
2015-08-21 09:30:00,127.9,127.9,126.04,126.13,161368.0,111.6072,111.6072,109.9841,110.0626,161368.0
2015-08-21 10:00:00,126.12,126.69,125.64,125.85,95977.0,110.0539,110.5513,109.6351,109.8183,95977.0
2015-08-21 10:30:00,125.84,125.93,124.94,125.04,112568.0,109.8096,109.8881,109.0242,109.1115,112568.0
2015-08-21 11:00:00,125.07,125.07,124.01,124.44,132337.0,109.1377,109.1377,108.2127,108.5879,132337.0
2015-08-21 11:30:00,124.48,124.65,123.85,124.57,98718.0,108.6228,108.7712,108.0731,108.7014,98718.0
2015-08-21 12:00:00,124.62,124.84,123.99,124.13,40658.0,108.745,108.937,108.1952,108.3174,40658.0
2015-08-21 12:30:00,124.14,124.34,123.51,123.52,96898.0,108.3261,108.5007,107.7764,107.7851,96898.0
2015-08-21 13:00:00,123.52,123.73,123.2,123.7,69860.0,107.7851,107.9684,107.5059,107.9422,69860.0
2015-08-21 13:30:00,123.71,124.05,123.51,123.99,66420.0,107.9509,108.2476,107.7764,108.1952,66420.0
2015-08-21 14:00:00,123.99,124.18,123.84,123.92,84735.0,108.1952,108.361,108.0644,108.1342,84735.0
2015-08-21 14:30:00,123.91,124.04,123.02,123.22,58657.0,108.1254,108.2389,107.3488,107.5233,58657.0
2015-08-21 15:00:00,123.22,123.58,122.85,123.54,160192.0,107.5233,107.8375,107.2005,107.8026,160192.0
2015-08-21 15:30:00,123.56,123.67,123.02,123.06,237621.0,107.82,107.916,107.3488,107.3837,237621.0
2015-08-24 09:30:00,115.27,117.98,114.49,117.36,474284.0,100.5861,102.9508,99.9054,102.4098,474284.0
2015-08-24 10:00:00,117.47,119.63,116.87,118.86,250588.0,102.5058,104.3907,101.9822,103.7187,250588.0
2015-08-24 10:30:00,118.79,120.03,118.37,118.65,215592.0,103.6577,104.7397,103.2912,103.5355,215592.0
2015-08-24 11:00:00,118.7,118.77,117.5,117.72,147523.0,103.5791,103.6402,102.532,102.724,147523.0
2015-08-24 11:30:00,117.67,120.43,117.58,120.26,132105.0,102.6803,105.0887,102.6018,104.9404,132105.0
2015-08-24 12:00:00,120.27,121.94,120.15,121.92,152445.0,104.9491,106.4064,104.8444,106.3889,152445.0
2015-08-24 12:30:00,121.86,122.61,121.61,121.8,145755.0,106.3366,106.991,106.1184,106.2842,145755.0
2015-08-24 13:00:00,121.81,122.23,121.28,121.38,72221.0,106.293,106.6594,105.8305,105.9177,72221.0
2015-08-24 13:30:00,121.42,121.48,119.87,119.91,91354.0,105.9526,106.005,104.6001,104.635,91354.0
2015-08-24 14:00:00,119.9,120.24,119.18,119.62,94990.0,104.6263,104.9229,103.998,104.3819,94990.0
2015-08-24 14:30:00,119.6,120.16,118.17,118.33,143671.0,104.3645,104.8531,103.1166,103.2563,143671.0
2015-08-24 15:00:00,118.26,119.27,117.99,118.86,232855.0,103.1952,104.0765,102.9596,103.7187,232855.0
2015-08-24 15:30:00,118.9,120.85,118.44,119.27,310808.0,103.7536,105.4552,103.3522,104.0765,310808.0
2015-08-25 09:30:00,123.23,123.47,121.18,122.21,160184.0,107.5321,107.7415,105.7432,106.642,160184.0
2015-08-25 10:00:00,122.2,122.74,121.92,122.38,91560.0,106.6333,107.1045,106.3889,106.7903,91560.0
2015-08-25 10:30:00,122.38,122.87,122.04,122.77,88849.0,106.7903,107.2179,106.4937,107.1307,88849.0
2015-08-25 11:00:00,122.81,123.56,122.72,122.85,43854.0,107.1656,107.82,107.087,107.2005,43854.0
2015-08-25 11:30:00,122.89,122.91,121.98,122.01,58677.0,107.2354,107.2528,106.4413,106.4675,58677.0
2015-08-25 12:00:00,122.06,122.37,121.93,121.97,45394.0,106.5111,106.7816,106.3977,106.4326,45394.0
2015-08-25 12:30:00,121.93,122.13,121.7,121.87,33673.0,106.3977,106.5722,106.197,106.3453,33673.0
2015-08-25 13:00:00,121.87,122.34,121.26,121.35,55413.0,106.3453,106.7554,105.813,105.8915,55413.0
2015-08-25 13:30:00,121.35,122.05,121.12,121.98,81642.0,105.8915,106.5024,105.6908,106.4413,81642.0
2015-08-25 14:00:00,121.89,122.0,121.36,121.57,32947.0,106.3628,106.4587,105.9003,106.0835,32947.0
2015-08-25 14:30:00,121.56,122.29,121.34,122.01,71883.0,106.0748,106.7118,105.8828,106.4675,71883.0
2015-08-25 15:00:00,122.04,122.16,120.69,120.77,84190.0,106.4937,106.5984,105.3156,105.3854,84190.0
2015-08-25 15:30:00,120.74,120.85,119.47,120.01,454566.0,105.3593,105.4552,104.251,104.7222,454566.0
2015-08-26 09:30:00,121.88,122.53,120.45,121.77,245900.0,106.354,106.9212,105.1062,106.258,245900.0
2015-08-26 10:00:00,121.84,122.08,120.12,121.05,173800.0,106.3191,106.5286,104.8182,105.6298,173800.0
2015-08-26 10:30:00,121.13,121.67,120.9,121.49,211995.0,105.6996,106.1708,105.4989,106.0137,211995.0
2015-08-26 11:00:00,121.45,121.68,121.22,121.41,367948.0,105.9788,106.1795,105.7781,105.9439,367948.0
2015-08-26 11:30:00,121.41,121.95,121.15,121.63,244565.0,105.9439,106.4151,105.717,106.1359,244565.0
2015-08-26 12:00:00,121.56,121.76,121.32,121.48,164386.0,106.0748,106.2493,105.8654,106.005,164386.0
2015-08-26 12:30:00,121.51,122.03,121.34,122.03,256752.0,106.0312,106.4849,105.8828,106.4849,256752.0
2015-08-26 13:00:00,122.05,122.73,121.83,122.44,86381.0,106.5024,107.0958,106.3104,106.8427,86381.0
2015-08-26 13:30:00,122.37,122.88,122.19,122.88,100517.0,106.7816,107.2266,106.6245,107.2266,100517.0
2015-08-26 14:00:00,122.86,123.24,122.37,122.75,192722.0,107.2092,107.5408,106.7816,107.1132,192722.0
2015-08-26 14:30:00,122.76,123.61,122.7,123.3,122830.0,107.1219,107.8637,107.0696,107.5931,122830.0
2015-08-26 15:00:00,123.26,124.63,123.03,124.15,212573.0,107.5582,108.7537,107.3575,108.3349,212573.0
2015-08-26 15:30:00,124.11,125.34,124.05,124.85,560079.0,108.3,109.3733,108.2476,108.9457,560079.0
2015-08-27 09:30:00,126.11,127.82,125.69,127.48,263697.0,110.0452,111.5374,109.6787,111.2407,263697.0
2015-08-27 10:00:00,127.25,127.5,126.44,126.69,133071.0,111.04,111.2581,110.3331,110.5513,133071.0
2015-08-27 10:30:00,126.56,126.81,126.18,126.57,61865.0,110.4379,110.656,110.1063,110.4466,61865.0
2015-08-27 11:00:00,126.5,126.84,126.23,126.51,64822.0,110.3855,110.6822,110.1499,110.3942,64822.0
2015-08-27 11:30:00,126.6,126.95,126.22,126.87,43183.0,110.4728,110.7782,110.1412,110.7084,43183.0
2015-08-27 12:00:00,126.86,127.31,126.72,126.83,33533.0,110.6996,111.0923,110.5775,110.6735,33533.0
2015-08-27 12:30:00,126.83,127.02,126.56,126.89,66722.0,110.6735,110.8393,110.4379,110.7258,66722.0
2015-08-27 13:00:00,126.94,127.01,126.7,126.87,76545.0,110.7695,110.8305,110.56,110.7084,76545.0
2015-08-27 13:30:00,126.85,127.19,126.78,127.18,70759.0,110.6909,110.9876,110.6298,110.9789,70759.0
2015-08-27 14:00:00,127.19,127.38,126.63,126.78,107108.0,110.9876,111.1534,110.4989,110.6298,107108.0
2015-08-27 14:30:00,126.71,126.8,125.78,125.79,136241.0,110.5688,110.6473,109.7572,109.7659,136241.0
2015-08-27 15:00:00,125.86,126.13,125.02,126.08,131917.0,109.827,110.0626,109.094,110.019,131917.0
2015-08-27 15:30:00,126.1,127.04,125.84,127.04,223485.0,110.0365,110.8567,109.8096,110.8567,223485.0
2015-08-28 09:30:00,126.49,127.0,126.0,126.93,55868.0,110.3768,110.8218,109.9492,110.7607,55868.0
2015-08-28 10:00:00,126.84,126.89,126.42,126.83,50828.0,110.6822,110.7258,110.3157,110.6735,50828.0
2015-08-28 10:30:00,126.83,127.17,126.68,127.07,62251.0,110.6735,110.9702,110.5426,110.8829,62251.0
2015-08-28 11:00:00,127.03,127.69,127.03,127.66,35414.0,110.848,111.4239,110.848,111.3977,35414.0
2015-08-28 11:30:00,127.62,127.67,127.16,127.23,118136.0,111.3628,111.4065,110.9614,111.0225,118136.0
2015-08-28 12:00:00,127.18,127.35,126.8,126.9,48948.0,110.9789,111.1272,110.6473,110.7345,48948.0
2015-08-28 12:30:00,126.95,127.1,126.77,126.99,54316.0,110.7782,110.9091,110.6211,110.8131,54316.0
2015-08-28 13:00:00,126.95,127.12,126.62,126.63,41124.0,110.7782,110.9265,110.4902,110.4989,41124.0
2015-08-28 13:30:00,126.64,127.25,126.51,127.14,52544.0,110.5077,111.04,110.3942,110.944,52544.0
2015-08-28 14:00:00,127.19,127.39,127.1,127.3,46527.0,110.9876,111.1621,110.9091,111.0836,46527.0
2015-08-28 14:30:00,127.29,127.68,127.1,127.56,42166.0,111.0749,111.4152,110.9091,111.3105,42166.0
2015-08-28 15:00:00,127.57,127.62,127.15,127.27,70047.0,111.3192,111.3628,110.9527,111.0574,70047.0
2015-08-28 15:30:00,127.26,128.03,126.95,127.94,275476.0,111.0487,111.7206,110.7782,111.6421,275476.0
2015-08-31 09:30:00,127.77,128.21,127.29,127.57,54153.0,111.4937,111.8777,111.0749,111.3192,54153.0
2015-08-31 10:00:00,127.67,127.67,126.76,127.27,28710.0,111.4065,111.4065,110.6124,111.0574,28710.0
2015-08-31 10:30:00,127.32,127.83,127.13,127.79,73196.0,111.101,111.5461,110.9352,111.5112,73196.0
2015-08-31 11:00:00,127.72,128.08,127.52,127.92,68548.0,111.4501,111.7642,111.2756,111.6246,68548.0
2015-08-31 11:30:00,127.87,128.3,127.75,128.0,46527.0,111.581,111.9562,111.4763,111.6944,46527.0
2015-08-31 12:00:00,127.99,128.07,127.82,128.02,22479.0,111.6857,111.7555,111.5374,111.7119,22479.0
2015-08-31 12:30:00,128.01,128.05,127.86,127.86,28783.0,111.7031,111.7381,111.5723,111.5723,28783.0
2015-08-31 13:00:00,127.87,128.02,127.84,127.93,62144.0,111.581,111.7119,111.5548,111.6333,62144.0
2015-08-31 13:30:00,127.97,128.03,127.67,127.94,75723.0,111.6682,111.7206,111.4065,111.6421,75723.0
2015-08-31 14:00:00,127.97,128.11,127.87,127.92,84991.0,111.6682,111.7904,111.581,111.6246,84991.0
2015-08-31 14:30:00,127.93,128.1,127.86,128.0,303799.0,111.6333,111.7817,111.5723,111.6944,303799.0
2015-08-31 15:00:00,128.0,128.15,127.93,127.98,229388.0,111.6944,111.8253,111.6333,111.677,229388.0
2015-08-31 15:30:00,128.0,128.37,127.96,127.99,134141.0,111.6944,112.0173,111.6595,111.6857,134141.0
2015-09-01 09:30:00,127.0,128.0,126.54,127.88,292699.0,110.8218,111.6944,110.4204,111.5897,292699.0
2015-09-01 10:00:00,127.94,128.37,127.71,128.37,271576.0,111.6421,112.0173,111.4414,112.0173,271576.0
2015-09-01 10:30:00,128.3,128.71,128.0,128.3,131212.0,111.9562,112.314,111.6944,111.9562,131212.0
2015-09-01 11:00:00,128.26,128.39,127.91,128.05,44596.0,111.9213,112.0347,111.6159,111.7381,44596.0
2015-09-01 11:30:00,128.07,128.27,127.95,127.99,87461.0,111.7555,111.93,111.6508,111.6857,87461.0
2015-09-01 12:00:00,127.97,128.13,127.96,128.06,120500.0,111.6682,111.8079,111.6595,111.7468,120500.0
2015-09-01 12:30:00,128.03,128.37,127.84,128.08,175705.0,111.7206,112.0173,111.5548,111.7642,175705.0
2015-09-01 13:00:00,128.09,128.64,128.02,128.36,51138.0,111.773,112.2529,111.7119,112.0086,51138.0
2015-09-01 13:30:00,128.31,128.38,128.01,128.2,66143.0,111.9649,112.026,111.7031,111.8689,66143.0
2015-09-01 14:00:00,128.19,128.19,127.91,127.97,180160.0,111.8602,111.8602,111.6159,111.6682,180160.0
2015-09-01 14:30:00,127.97,128.45,127.92,127.97,145517.0,111.6682,112.0871,111.6246,111.6682,145517.0
2015-09-01 15:00:00,128.0,128.12,127.84,127.89,311242.0,111.6944,111.7991,111.5548,111.5984,311242.0
2015-09-01 15:30:00,127.89,128.11,127.11,127.75,469062.0,111.5984,111.7904,110.9178,111.4763,469062.0
2015-09-02 09:30:00,128.7,129.09,128.18,128.47,254865.0,112.3053,112.6456,111.8515,112.1046,254865.0
2015-09-02 10:00:00,128.47,128.59,127.71,127.88,192606.0,112.1046,112.2093,111.4414,111.5897,192606.0
2015-09-02 10:30:00,127.87,128.23,127.64,127.8,115716.0,111.581,111.8951,111.3803,111.5199,115716.0
2015-09-02 11:00:00,127.83,128.09,127.83,127.93,142032.0,111.5461,111.773,111.5461,111.6333,142032.0
2015-09-02 11:30:00,127.93,127.98,127.61,127.8,93156.0,111.6333,111.677,111.3541,111.5199,93156.0
2015-09-02 12:00:00,127.78,127.83,127.54,127.75,57079.0,111.5024,111.5461,111.293,111.4763,57079.0
2015-09-02 12:30:00,127.77,127.97,127.69,127.84,41020.0,111.4937,111.6682,111.4239,111.5548,41020.0
2015-09-02 13:00:00,127.88,127.97,127.65,127.9,36743.0,111.5897,111.6682,111.389,111.6072,36743.0
2015-09-02 13:30:00,127.89,127.9,127.68,127.78,74671.0,111.5984,111.6072,111.4152,111.5024,74671.0
2015-09-02 14:00:00,127.8,128.14,127.73,128.03,43940.0,111.5199,111.8166,111.4588,111.7206,43940.0
2015-09-02 14:30:00,128.07,128.11,127.8,128.06,78347.0,111.7555,111.7904,111.5199,111.7468,78347.0
2015-09-02 15:00:00,128.05,128.25,127.79,128.08,59453.0,111.7381,111.9126,111.5112,111.7642,59453.0
2015-09-02 15:30:00,128.07,129.04,128.07,129.03,132567.0,111.7555,112.6019,111.7555,112.5932,132567.0
2015-09-03 09:30:00,129.44,130.18,129.15,129.61,52308.0,112.951,113.5967,112.6979,113.0993,52308.0
2015-09-03 10:00:00,129.66,130.12,129.46,130.08,29965.0,113.143,113.5444,112.9684,113.5095,29965.0
2015-09-03 10:30:00,130.08,130.29,129.94,130.05,72459.0,113.5095,113.6927,113.3873,113.4833,72459.0
2015-09-03 11:00:00,130.09,130.14,129.59,129.62,81299.0,113.5182,113.5618,113.0819,113.1081,81299.0
2015-09-03 11:30:00,129.64,129.9,129.61,129.87,45179.0,113.1255,113.3524,113.0993,113.3262,45179.0
2015-09-03 12:00:00,129.81,129.85,129.68,129.82,30738.0,113.2739,113.3088,113.1604,113.2826,30738.0
2015-09-03 12:30:00,129.78,129.8,129.59,129.62,117466.0,113.2477,113.2651,113.0819,113.1081,117466.0
2015-09-03 13:00:00,129.6,129.63,128.94,129.52,97450.0,113.0906,113.1168,112.5147,113.0208,97450.0
2015-09-03 13:30:00,129.53,129.57,129.18,129.27,73252.0,113.0295,113.0644,112.7241,112.8026,73252.0
2015-09-03 14:00:00,129.25,129.36,128.96,129.17,93707.0,112.7852,112.8812,112.5321,112.7154,93707.0
2015-09-03 14:30:00,129.16,129.62,129.06,129.24,37245.0,112.7067,113.1081,112.6194,112.7765,37245.0
2015-09-03 15:00:00,129.24,129.35,128.84,128.94,78027.0,112.7765,112.8725,112.4274,112.5147,78027.0
2015-09-03 15:30:00,128.93,129.15,128.64,128.93,219027.0,112.506,112.6979,112.2529,112.506,219027.0
2015-09-04 09:30:00,127.5,127.99,126.83,127.94,123948.0,111.2581,111.6857,110.6735,111.6421,123948.0
2015-09-04 10:00:00,127.91,128.3,127.82,127.93,75504.0,111.6159,111.9562,111.5374,111.6333,75504.0
2015-09-04 10:30:00,127.95,128.18,127.53,127.72,134625.0,111.6508,111.8515,111.2843,111.4501,134625.0
2015-09-04 11:00:00,127.73,127.85,127.26,127.85,142637.0,111.4588,111.5635,111.0487,111.5635,142637.0
2015-09-04 11:30:00,127.79,127.93,127.53,127.61,47566.0,111.5112,111.6333,111.2843,111.3541,47566.0
2015-09-04 12:00:00,127.57,127.64,127.2,127.26,25910.0,111.3192,111.3803,110.9963,111.0487,25910.0
2015-09-04 12:30:00,127.3,127.49,127.24,127.34,35040.0,111.0836,111.2494,111.0312,111.1185,35040.0
2015-09-04 13:00:00,127.34,127.37,127.2,127.3,78446.0,111.1185,111.1447,110.9963,111.0836,78446.0
2015-09-04 13:30:00,127.25,127.62,127.23,127.28,58501.0,111.04,111.3628,111.0225,111.0661,58501.0
2015-09-04 14:00:00,127.28,127.38,127.18,127.34,116788.0,111.0661,111.1534,110.9789,111.1185,116788.0
2015-09-04 14:30:00,127.32,127.69,127.18,127.58,132748.0,111.101,111.4239,110.9789,111.3279,132748.0
2015-09-04 15:00:00,127.62,127.67,127.26,127.55,45236.0,111.3628,111.4065,111.0487,111.3017,45236.0
2015-09-04 15:30:00,127.57,128.24,127.49,127.54,129073.0,111.3192,111.9038,111.2494,111.293,129073.0
2015-09-08 09:30:00,128.96,129.14,128.38,129.0,130111.0,112.5321,112.6892,112.026,112.567,130111.0
2015-09-08 10:00:00,129.03,129.03,127.8,127.85,135944.0,112.5932,112.5932,111.5199,111.5635,135944.0
2015-09-08 10:30:00,127.9,127.96,127.24,127.6,57357.0,111.6072,111.6595,111.0312,111.3454,57357.0
2015-09-08 11:00:00,127.58,127.6,127.24,127.56,47347.0,111.3279,111.3454,111.0312,111.3105,47347.0
2015-09-08 11:30:00,127.56,128.04,127.54,127.85,38986.0,111.3105,111.7293,111.293,111.5635,38986.0
2015-09-08 12:00:00,127.83,128.46,127.78,128.33,40350.0,111.5461,112.0958,111.5024,111.9824,40350.0
2015-09-08 12:30:00,128.36,128.44,128.0,128.13,52172.0,112.0086,112.0784,111.6944,111.8079,52172.0
2015-09-08 13:00:00,128.15,128.25,127.88,128.08,55356.0,111.8253,111.9126,111.5897,111.7642,55356.0
2015-09-08 13:30:00,128.08,128.58,127.97,128.55,53354.0,111.7642,112.2005,111.6682,112.1744,53354.0
2015-09-08 14:00:00,128.58,128.64,128.42,128.53,63229.0,112.2005,112.2529,112.0609,112.1569,63229.0
2015-09-08 14:30:00,128.55,128.89,128.53,128.69,81532.0,112.1744,112.471,112.1569,112.2965,81532.0
2015-09-08 15:00:00,128.71,128.83,128.57,128.83,98965.0,112.314,112.4187,112.1918,112.4187,98965.0
2015-09-08 15:30:00,128.79,129.17,128.71,129.14,187709.0,112.3838,112.7154,112.314,112.6892,187709.0
2015-09-09 09:30:00,129.96,129.99,128.17,128.37,77514.0,113.4047,113.4309,111.8428,112.0173,77514.0
2015-09-09 10:00:00,128.33,128.42,127.82,128.1,127824.0,111.9824,112.0609,111.5374,111.7817,127824.0
2015-09-09 10:30:00,128.15,128.24,127.12,127.31,96211.0,111.8253,111.9038,110.9265,111.0923,96211.0
2015-09-09 11:00:00,127.32,127.73,127.15,127.69,74098.0,111.101,111.4588,110.9527,111.4239,74098.0
2015-09-09 11:30:00,127.69,127.88,127.52,127.87,33972.0,111.4239,111.5897,111.2756,111.581,33972.0
2015-09-09 12:00:00,127.87,128.23,127.75,128.2,26261.0,111.581,111.8951,111.4763,111.8689,26261.0
2015-09-09 12:30:00,128.22,128.29,128.02,128.19,23050.0,111.8864,111.9475,111.7119,111.8602,23050.0
2015-09-09 13:00:00,128.17,128.54,128.17,128.23,23634.0,111.8428,112.1656,111.8428,111.8951,23634.0
2015-09-09 13:30:00,128.25,128.25,127.49,127.51,31136.0,111.9126,111.9126,111.2494,111.2668,31136.0
2015-09-09 14:00:00,127.5,127.89,127.41,127.45,36026.0,111.2581,111.5984,111.1796,111.2145,36026.0
2015-09-09 14:30:00,127.46,127.52,127.07,127.23,44463.0,111.2232,111.2756,110.8829,111.0225,44463.0
2015-09-09 15:00:00,127.24,127.48,126.71,126.78,57699.0,111.0312,111.2407,110.5688,110.6298,57699.0
2015-09-09 15:30:00,126.73,126.73,125.55,125.93,420454.0,110.5862,110.5862,109.5565,109.8881,420454.0
2015-09-10 09:30:00,125.88,126.77,125.73,126.71,58136.0,109.8445,110.6211,109.7136,110.5688,58136.0
2015-09-10 10:00:00,126.71,126.88,126.15,126.52,65525.0,110.5688,110.7171,110.0801,110.403,65525.0
2015-09-10 10:30:00,126.53,127.4,126.53,127.11,36874.0,110.4117,111.1709,110.4117,110.9178,36874.0
2015-09-10 11:00:00,127.14,127.4,126.77,126.96,38481.0,110.944,111.1709,110.6211,110.7869,38481.0
2015-09-10 11:30:00,126.98,127.27,126.94,127.03,28419.0,110.8044,111.0574,110.7695,110.848,28419.0
2015-09-10 12:00:00,127.01,127.31,126.88,127.03,40815.0,110.8305,111.0923,110.7171,110.848,40815.0
2015-09-10 12:30:00,126.95,127.22,126.95,127.06,25688.0,110.7782,111.0138,110.7782,110.8742,25688.0
2015-09-10 13:00:00,126.99,127.57,126.86,127.56,22796.0,110.8131,111.3192,110.6996,111.3105,22796.0
2015-09-10 13:30:00,127.58,127.84,127.51,127.66,33689.0,111.3279,111.5548,111.2668,111.3977,33689.0
2015-09-10 14:00:00,127.69,127.8,127.52,127.59,28452.0,111.4239,111.5199,111.2756,111.3367,28452.0
2015-09-10 14:30:00,127.61,127.79,127.38,127.39,42497.0,111.3541,111.5112,111.1534,111.1621,42497.0
2015-09-10 15:00:00,127.38,127.59,127.1,127.24,61571.0,111.1534,111.3367,110.9091,111.0312,61571.0
2015-09-10 15:30:00,127.21,127.45,127.03,127.39,147900.0,111.0051,111.2145,110.848,111.1621,147900.0
2015-09-11 09:30:00,125.81,126.95,125.65,125.94,133335.0,109.7834,110.7782,109.6438,109.8968,133335.0
2015-09-11 10:00:00,126.0,126.0,125.53,125.86,64011.0,109.9492,109.9492,109.5391,109.827,64011.0
2015-09-11 10:30:00,125.88,125.99,125.65,125.72,31237.0,109.8445,109.9405,109.6438,109.7049,31237.0
2015-09-11 11:00:00,125.74,126.13,125.59,126.13,56057.0,109.7223,110.0626,109.5914,110.0626,56057.0
2015-09-11 11:30:00,126.13,126.32,125.94,126.14,42315.0,110.0626,110.2284,109.8968,110.0714,42315.0
2015-09-11 12:00:00,126.14,126.81,126.12,126.78,41515.0,110.0714,110.656,110.0539,110.6298,41515.0
2015-09-11 12:30:00,126.77,126.79,126.33,126.34,68006.0,110.6211,110.6386,110.2372,110.2459,68006.0
2015-09-11 13:00:00,126.33,126.35,125.89,125.89,83085.0,110.2372,110.2546,109.8532,109.8532,83085.0
2015-09-11 13:30:00,125.89,126.06,125.76,125.99,32273.0,109.8532,110.0016,109.7398,109.9405,32273.0
2015-09-11 14:00:00,125.98,126.65,125.8,126.57,76466.0,109.9317,110.5164,109.7747,110.4466,76466.0
2015-09-11 14:30:00,126.57,127.09,126.57,126.98,53470.0,110.4466,110.9003,110.4466,110.8044,53470.0
2015-09-11 15:00:00,126.98,127.41,126.97,127.33,100635.0,110.8044,111.1796,110.7956,111.1098,100635.0
2015-09-11 15:30:00,127.31,127.46,127.14,127.45,202851.0,111.0923,111.2232,110.944,111.2145,202851.0
2015-09-14 09:30:00,127.75,127.78,126.94,126.99,32349.0,111.4763,111.5024,110.7695,110.8131,32349.0
2015-09-14 10:00:00,126.9,127.41,126.9,127.37,29426.0,110.7345,111.1796,110.7345,111.1447,29426.0
2015-09-14 10:30:00,127.36,127.59,127.26,127.59,32518.0,111.136,111.3367,111.0487,111.3367,32518.0
2015-09-14 11:00:00,127.61,128.02,127.57,127.99,56297.0,111.3541,111.7119,111.3192,111.6857,56297.0
2015-09-14 11:30:00,127.96,128.07,127.56,128.02,41411.0,111.6595,111.7555,111.3105,111.7119,41411.0
2015-09-14 12:00:00,128.03,128.15,127.73,127.88,26630.0,111.7206,111.8253,111.4588,111.5897,26630.0
2015-09-14 12:30:00,127.88,128.01,127.71,127.71,22153.0,111.5897,111.7031,111.4414,111.4414,22153.0
2015-09-14 13:00:00,127.71,127.92,127.65,127.73,37902.0,111.4414,111.6246,111.389,111.4588,37902.0
2015-09-14 13:30:00,127.74,127.97,127.7,127.97,34456.0,111.4675,111.6682,111.4326,111.6682,34456.0
2015-09-14 14:00:00,127.96,127.96,127.75,127.88,22221.0,111.6595,111.6595,111.4763,111.5897,22221.0
2015-09-14 14:30:00,127.84,127.91,127.66,127.79,27532.0,111.5548,111.6159,111.3977,111.5112,27532.0
2015-09-14 15:00:00,127.8,127.99,127.67,127.78,35414.0,111.5199,111.6857,111.4065,111.5024,35414.0
2015-09-14 15:30:00,127.79,127.95,127.66,127.93,148397.0,111.5112,111.6508,111.3977,111.6333,148397.0
2015-09-15 09:30:00,128.31,128.5,127.64,127.85,68885.0,111.9649,112.1307,111.3803,111.5635,68885.0
2015-09-15 10:00:00,127.9,128.25,127.87,128.19,92769.0,111.6072,111.9126,111.581,111.8602,92769.0
2015-09-15 10:30:00,128.18,128.69,128.13,128.48,38378.0,111.8515,112.2965,111.8079,112.1133,38378.0
2015-09-15 11:00:00,128.48,128.59,128.19,128.32,44463.0,112.1133,112.2093,111.8602,111.9737,44463.0
2015-09-15 11:30:00,128.32,128.43,128.11,128.43,35500.0,111.9737,112.0696,111.7904,112.0696,35500.0
2015-09-15 12:00:00,128.49,128.74,128.38,128.58,33265.0,112.122,112.3402,112.026,112.2005,33265.0
2015-09-15 12:30:00,128.59,128.69,128.54,128.63,69275.0,112.2093,112.2965,112.1656,112.2442,69275.0
2015-09-15 13:00:00,128.61,128.83,128.57,128.75,40591.0,112.2267,112.4187,112.1918,112.3489,40591.0
2015-09-15 13:30:00,128.79,128.93,128.6,128.63,32710.0,112.3838,112.506,112.218,112.2442,32710.0
2015-09-15 14:00:00,128.64,128.84,128.48,128.61,56408.0,112.2529,112.4274,112.1133,112.2267,56408.0
2015-09-15 14:30:00,128.62,128.7,128.57,128.65,51727.0,112.2354,112.3053,112.1918,112.2616,51727.0
2015-09-15 15:00:00,128.67,128.76,128.56,128.62,68252.0,112.2791,112.3576,112.1831,112.2354,68252.0
2015-09-15 15:30:00,128.62,128.7,128.48,128.54,297665.0,112.2354,112.3053,112.1133,112.1656,297665.0
2015-09-16 09:30:00,129.56,129.79,129.0,129.66,118856.0,113.0557,113.2564,112.567,113.143,118856.0
2015-09-16 10:00:00,129.63,129.8,129.21,129.7,110074.0,113.1168,113.2651,112.7503,113.1779,110074.0
2015-09-16 10:30:00,129.68,129.73,128.87,129.15,58566.0,113.1604,113.204,112.4536,112.6979,58566.0
2015-09-16 11:00:00,129.1,129.93,129.08,129.88,89013.0,112.6543,113.3786,112.6368,113.3349,89013.0
2015-09-16 11:30:00,129.9,130.29,129.89,130.19,253873.0,113.3524,113.6927,113.3437,113.6054,253873.0
2015-09-16 12:00:00,130.21,130.7,130.09,130.7,76964.0,113.6229,114.0505,113.5182,114.0505,76964.0
2015-09-16 12:30:00,130.7,131.0,130.63,130.95,68625.0,114.0505,114.3123,113.9894,114.2686,68625.0
2015-09-16 13:00:00,130.94,131.09,130.57,130.6,64649.0,114.2599,114.3908,113.937,113.9632,64649.0
2015-09-16 13:30:00,130.62,131.11,130.47,130.85,116660.0,113.9807,114.4082,113.8498,114.1814,116660.0
2015-09-16 14:00:00,130.83,130.9,130.15,130.26,57283.0,114.1639,114.225,113.5705,113.6665,57283.0
2015-09-16 14:30:00,130.22,130.93,130.18,130.88,177525.0,113.6316,114.2512,113.5967,114.2075,177525.0
2015-09-16 15:00:00,130.87,131.0,130.59,130.82,90078.0,114.1988,114.3123,113.9545,114.1552,90078.0
2015-09-16 15:30:00,130.85,131.38,130.83,131.16,448061.0,114.1814,114.6439,114.1639,114.4519,448061.0
2015-09-17 09:30:00,131.19,131.99,130.91,131.65,123200.0,114.4781,115.1761,114.2337,114.8795,123200.0
2015-09-17 10:00:00,131.75,131.75,131.19,131.53,47274.0,114.9667,114.9667,114.4781,114.7747,47274.0
2015-09-17 10:30:00,131.52,131.57,131.17,131.31,51442.0,114.766,114.8097,114.4606,114.5828,51442.0
2015-09-17 11:00:00,131.3,131.46,131.04,131.32,41973.0,114.574,114.7137,114.3472,114.5915,41973.0
2015-09-17 11:30:00,131.27,131.34,131.12,131.27,67126.0,114.5479,114.6089,114.417,114.5479,67126.0
2015-09-17 12:00:00,131.28,131.33,131.08,131.31,29049.0,114.5566,114.6002,114.3821,114.5828,29049.0
2015-09-17 12:30:00,131.33,131.37,131.13,131.27,79749.0,114.6002,114.6351,114.4257,114.5479,79749.0
2015-09-17 13:00:00,131.27,131.7,131.18,131.59,37681.0,114.5479,114.9231,114.4693,114.8271,37681.0
2015-09-17 13:30:00,131.57,131.63,131.25,131.35,62325.0,114.8097,114.862,114.5304,114.6177,62325.0
2015-09-17 14:00:00,131.35,131.71,130.75,131.02,107486.0,114.6177,114.9318,114.0941,114.3297,107486.0
2015-09-17 14:30:00,131.01,132.2,131.01,131.63,90885.0,114.321,115.3594,114.321,114.862,90885.0
2015-09-17 15:00:00,131.68,131.7,130.13,130.94,145419.0,114.9056,114.9231,113.5531,114.2599,145419.0
2015-09-17 15:30:00,130.95,131.08,130.24,130.42,211812.0,114.2686,114.3821,113.6491,113.8061,211812.0
2015-09-18 09:30:00,129.01,130.5,129.0,129.79,281945.0,112.5758,113.876,112.567,113.2564,281945.0
2015-09-18 10:00:00,129.91,130.23,129.54,130.05,31942.0,113.3611,113.6403,113.0382,113.4833,31942.0
2015-09-18 10:30:00,130.07,130.07,129.6,129.93,35902.0,113.5007,113.5007,113.0906,113.3786,35902.0
2015-09-18 11:00:00,129.9,130.08,129.74,129.77,47051.0,113.3524,113.5095,113.2128,113.2389,47051.0
2015-09-18 11:30:00,129.7,130.3,129.51,129.95,49147.0,113.1779,113.7014,113.0121,113.396,49147.0
2015-09-18 12:00:00,129.97,129.97,129.2,129.34,32897.0,113.4135,113.4135,112.7416,112.8637,32897.0
2015-09-18 12:30:00,129.35,129.55,129.02,129.41,49399.0,112.8725,113.047,112.5845,112.9248,49399.0
2015-09-18 13:00:00,129.39,129.8,129.28,129.43,39005.0,112.9074,113.2651,112.8114,112.9423,39005.0
2015-09-18 13:30:00,129.48,129.5,128.78,128.91,36039.0,112.9859,113.0033,112.3751,112.4885,36039.0
2015-09-18 14:00:00,128.87,129.32,128.83,129.27,45905.0,112.4536,112.8463,112.4187,112.8026,45905.0
2015-09-18 14:30:00,129.28,129.29,128.75,129.14,80042.0,112.8114,112.8201,112.3489,112.6892,80042.0
2015-09-18 15:00:00,129.1,129.23,128.5,128.59,118162.0,112.6543,112.7677,112.1307,112.2093,118162.0
2015-09-18 15:30:00,128.59,128.94,127.7,128.28,671672.0,112.2093,112.5147,111.4326,111.9388,671672.0
2015-09-21 09:30:00,127.97,129.1,127.92,128.87,125464.0,111.6682,112.6543,111.6246,112.4536,125464.0
2015-09-21 10:00:00,128.86,129.17,128.57,128.74,52414.0,112.4449,112.7154,112.1918,112.3402,52414.0
2015-09-21 10:30:00,128.77,129.34,128.5,128.56,51816.0,112.3663,112.8637,112.1307,112.1831,51816.0
2015-09-21 11:00:00,128.55,129.09,128.51,128.72,51871.0,112.1744,112.6456,112.1395,112.3227,51871.0
2015-09-21 11:30:00,128.7,128.78,128.25,128.53,52177.0,112.3053,112.3751,111.9126,112.1569,52177.0
2015-09-21 12:00:00,128.52,128.52,128.02,128.29,28005.0,112.1482,112.1482,111.7119,111.9475,28005.0
2015-09-21 12:30:00,128.28,128.37,127.74,127.92,42664.0,111.9388,112.0173,111.4675,111.6246,42664.0
2015-09-21 13:00:00,127.87,128.37,127.83,128.09,55725.0,111.581,112.0173,111.5461,111.773,55725.0
2015-09-21 13:30:00,128.14,128.39,127.86,127.93,52686.0,111.8166,112.0347,111.5723,111.6333,52686.0
2015-09-21 14:00:00,127.92,128.12,127.58,127.77,56189.0,111.6246,111.7991,111.3279,111.4937,56189.0
2015-09-21 14:30:00,127.79,128.28,127.62,128.16,47847.0,111.5112,111.9388,111.3628,111.834,47847.0
2015-09-21 15:00:00,128.16,128.29,128.07,128.27,109148.0,111.834,111.9475,111.7555,111.93,109148.0
2015-09-21 15:30:00,128.21,128.26,127.82,128.14,239024.0,111.8777,111.9213,111.5374,111.8166,239024.0
2015-09-22 09:30:00,127.09,128.14,126.52,126.64,60310.0,110.9003,111.8166,110.403,110.5077,60310.0
2015-09-22 10:00:00,126.71,127.14,126.6,126.86,48117.0,110.5688,110.944,110.4728,110.6996,48117.0
2015-09-22 10:30:00,126.87,126.94,126.31,126.71,55566.0,110.7084,110.7695,110.2197,110.5688,55566.0
2015-09-22 11:00:00,126.66,126.82,126.45,126.47,38402.0,110.5251,110.6647,110.3419,110.3593,38402.0
2015-09-22 11:30:00,126.44,126.61,126.4,126.56,39337.0,110.3331,110.4815,110.2982,110.4379,39337.0
2015-09-22 12:00:00,126.56,127.15,126.47,127.0,34627.0,110.4379,110.9527,110.3593,110.8218,34627.0
2015-09-22 12:30:00,127.04,127.44,126.8,126.86,34384.0,110.8567,111.2058,110.6473,110.6996,34384.0
2015-09-22 13:00:00,126.79,127.26,126.79,126.8,28405.0,110.6386,111.0487,110.6386,110.6473,28405.0
2015-09-22 13:30:00,126.78,127.06,126.74,127.02,58147.0,110.6298,110.8742,110.5949,110.8393,58147.0
2015-09-22 14:00:00,126.99,127.16,126.87,127.07,36306.0,110.8131,110.9614,110.7084,110.8829,36306.0
2015-09-22 14:30:00,127.1,127.3,126.86,127.02,74483.0,110.9091,111.0836,110.6996,110.8393,74483.0
2015-09-22 15:00:00,127.02,127.21,126.95,127.15,59365.0,110.8393,111.0051,110.7782,110.9527,59365.0
2015-09-22 15:30:00,127.15,127.48,127.04,127.18,154943.0,110.9527,111.2407,110.8567,110.9789,154943.0
2015-09-23 09:30:00,127.87,128.13,127.44,127.72,62931.0,111.581,111.8079,111.2058,111.4501,62931.0
2015-09-23 10:00:00,127.78,128.07,127.71,127.91,19619.0,111.5024,111.7555,111.4414,111.6159,19619.0
2015-09-23 10:30:00,127.86,128.38,127.85,128.22,30797.0,111.5723,112.026,111.5635,111.8864,30797.0
2015-09-23 11:00:00,128.22,128.22,127.84,127.89,27458.0,111.8864,111.8864,111.5548,111.5984,27458.0
2015-09-23 11:30:00,127.93,127.97,127.66,127.89,25306.0,111.6333,111.6682,111.3977,111.5984,25306.0
2015-09-23 12:00:00,127.85,127.94,127.68,127.75,17923.0,111.5635,111.6421,111.4152,111.4763,17923.0
2015-09-23 12:30:00,127.76,127.96,127.56,127.9,17628.0,111.485,111.6595,111.3105,111.6072,17628.0
2015-09-23 13:00:00,127.92,128.13,127.77,127.95,23698.0,111.6246,111.8079,111.4937,111.6508,23698.0
2015-09-23 13:30:00,127.97,128.18,127.96,128.08,31559.0,111.6682,111.8515,111.6595,111.7642,31559.0
2015-09-23 14:00:00,128.1,128.31,128.07,128.24,36578.0,111.7817,111.9649,111.7555,111.9038,36578.0
2015-09-23 14:30:00,128.23,128.57,128.22,128.36,33953.0,111.8951,112.1918,111.8864,112.0086,33953.0
2015-09-23 15:00:00,128.38,128.46,127.96,128.08,26050.0,112.026,112.0958,111.6595,111.7642,26050.0
2015-09-23 15:30:00,128.11,128.25,127.95,128.06,87010.0,111.7904,111.9126,111.6508,111.7468,87010.0
2015-09-24 09:30:00,127.34,127.83,126.58,127.08,26984.0,111.1185,111.5461,110.4553,110.8916,26984.0
2015-09-24 10:00:00,127.09,127.36,126.32,126.35,39822.0,110.9003,111.136,110.2284,110.2546,39822.0
2015-09-24 10:30:00,126.42,126.77,126.36,126.66,19093.0,110.3157,110.6211,110.2633,110.5251,19093.0
2015-09-24 11:00:00,126.64,126.9,126.5,126.7,18897.0,110.5077,110.7345,110.3855,110.56,18897.0
2015-09-24 11:30:00,126.63,126.97,126.63,126.93,31390.0,110.4989,110.7956,110.4989,110.7607,31390.0
2015-09-24 12:00:00,126.88,127.16,126.88,127.09,17095.0,110.7171,110.9614,110.7171,110.9003,17095.0
2015-09-24 12:30:00,127.08,127.33,126.68,126.68,18586.0,110.8916,111.1098,110.5426,110.5426,18586.0
2015-09-24 13:00:00,126.72,126.76,126.35,126.44,10690.0,110.5775,110.6124,110.2546,110.3331,10690.0
2015-09-24 13:30:00,126.45,126.56,126.3,126.45,24455.0,110.3419,110.4379,110.211,110.3419,24455.0
2015-09-24 14:00:00,126.45,126.84,126.37,126.8,13302.0,110.3419,110.6822,110.2721,110.6473,13302.0
2015-09-24 14:30:00,126.84,127.4,126.63,127.19,29013.0,110.6822,111.1709,110.4989,110.9876,29013.0
2015-09-24 15:00:00,127.21,127.29,126.62,127.17,34295.0,111.0051,111.0749,110.4902,110.9702,34295.0
2015-09-24 15:30:00,127.17,127.3,126.92,127.14,108165.0,110.9702,111.0836,110.752,110.944,108165.0
2015-09-25 09:30:00,128.78,129.85,127.71,129.47,122092.0,112.3751,113.3088,111.4414,112.9772,122092.0
2015-09-25 10:00:00,129.38,129.68,128.93,129.13,80072.0,112.8986,113.1604,112.506,112.6805,80072.0
2015-09-25 10:30:00,129.15,129.33,128.97,129.21,105696.0,112.6979,112.855,112.5409,112.7503,105696.0
2015-09-25 11:00:00,129.19,129.3,128.9,129.2,78735.0,112.7328,112.8288,112.4798,112.7416,78735.0
2015-09-25 11:30:00,129.21,129.31,129.06,129.28,63698.0,112.7503,112.8375,112.6194,112.8114,63698.0
2015-09-25 12:00:00,129.32,129.72,129.12,129.12,48815.0,112.8463,113.1953,112.6717,112.6717,48815.0
2015-09-25 12:30:00,129.15,129.66,129.12,129.48,56369.0,112.6979,113.143,112.6717,112.9859,56369.0
2015-09-25 13:00:00,129.49,129.55,129.22,129.42,73048.0,112.9946,113.047,112.759,112.9335,73048.0
2015-09-25 13:30:00,129.43,129.46,128.98,129.32,45447.0,112.9423,112.9684,112.5496,112.8463,45447.0
2015-09-25 14:00:00,129.29,129.41,128.91,129.08,122874.0,112.8201,112.9248,112.4885,112.6368,122874.0
2015-09-25 14:30:00,129.0,129.39,128.88,129.17,89191.0,112.567,112.9074,112.4623,112.7154,89191.0
2015-09-25 15:00:00,129.15,129.24,128.94,129.16,211279.0,112.6979,112.7765,112.5147,112.7067,211279.0
2015-09-25 15:30:00,129.13,130.0,129.08,129.81,281261.0,112.6805,113.4396,112.6368,113.2739,281261.0
2015-09-28 09:30:00,129.47,129.62,128.57,128.89,86660.0,112.9772,113.1081,112.1918,112.471,86660.0
2015-09-28 10:00:00,128.91,128.92,128.33,128.62,53481.0,112.4885,112.4972,111.9824,112.2354,53481.0
2015-09-28 10:30:00,128.64,128.81,128.17,128.77,35001.0,112.2529,112.4012,111.8428,112.3663,35001.0
2015-09-28 11:00:00,128.75,129.2,128.02,128.08,59377.0,112.3489,112.7416,111.7119,111.7642,59377.0
2015-09-28 11:30:00,128.15,128.54,128.12,128.21,41477.0,111.8253,112.1656,111.7991,111.8777,41477.0
2015-09-28 12:00:00,128.2,128.27,127.8,127.8,43742.0,111.8689,111.93,111.5199,111.5199,43742.0
2015-09-28 12:30:00,127.77,127.8,126.65,126.65,105562.0,111.4937,111.5199,110.5164,110.5164,105562.0
2015-09-28 13:00:00,126.65,126.99,126.43,126.44,66782.0,110.5164,110.8131,110.3244,110.3331,66782.0
2015-09-28 13:30:00,126.46,126.67,125.83,125.84,101852.0,110.3506,110.5338,109.8009,109.8096,101852.0
2015-09-28 14:00:00,125.89,125.98,125.21,125.67,82010.0,109.8532,109.9317,109.2598,109.6612,82010.0
2015-09-28 14:30:00,125.71,126.07,125.47,125.62,69336.0,109.6961,110.0103,109.4867,109.6176,69336.0
2015-09-28 15:00:00,125.57,125.7,125.32,125.66,60486.0,109.574,109.6874,109.3558,109.6525,60486.0
2015-09-28 15:30:00,125.63,126.43,125.61,125.94,222944.0,109.6263,110.3244,109.6089,109.8968,222944.0
2015-09-29 09:30:00,125.79,126.48,124.2,124.78,138954.0,109.7659,110.3681,108.3785,108.8846,138954.0
2015-09-29 10:00:00,124.8,124.96,124.11,124.68,61411.0,108.9021,109.0417,108.3,108.7973,61411.0
2015-09-29 10:30:00,124.73,124.8,123.69,123.89,79493.0,108.841,108.9021,107.9335,108.108,79493.0
2015-09-29 11:00:00,123.92,124.0,123.11,123.62,97306.0,108.1342,108.204,107.4273,107.8724,97306.0
2015-09-29 11:30:00,123.64,124.0,123.15,123.61,71311.0,107.8898,108.204,107.4623,107.8637,71311.0
2015-09-29 12:00:00,123.61,123.61,122.8,122.95,55797.0,107.8637,107.8637,107.1568,107.2877,55797.0
2015-09-29 12:30:00,122.95,123.07,122.35,122.4,66570.0,107.2877,107.3924,106.7642,106.8078,66570.0
2015-09-29 13:00:00,122.4,123.35,122.4,123.11,40829.0,106.8078,107.6368,106.8078,107.4273,40829.0
2015-09-29 13:30:00,123.15,123.39,122.96,123.28,51564.0,107.4623,107.6717,107.2965,107.5757,51564.0
2015-09-29 14:00:00,123.3,123.3,122.98,123.26,41031.0,107.5931,107.5931,107.3139,107.5582,41031.0
2015-09-29 14:30:00,123.25,123.47,122.7,122.77,49084.0,107.5495,107.7415,107.0696,107.1307,49084.0
2015-09-29 15:00:00,122.73,122.99,122.44,122.71,91354.0,107.0958,107.3226,106.8427,107.0783,91354.0
2015-09-29 15:30:00,122.68,123.71,122.66,123.49,243213.0,107.0521,107.9509,107.0347,107.7589,243213.0
2015-09-30 09:30:00,124.9,125.48,124.14,124.14,56353.0,108.9893,109.4954,108.3261,108.3261,56353.0
2015-09-30 10:00:00,124.19,125.31,123.96,124.55,34435.0,108.3698,109.3471,108.1691,108.6839,34435.0
2015-09-30 10:30:00,124.49,125.27,124.36,124.76,43071.0,108.6316,109.3122,108.5181,108.8672,43071.0
2015-09-30 11:00:00,124.75,124.76,124.11,124.48,46703.0,108.8584,108.8672,108.3,108.6228,46703.0
2015-09-30 11:30:00,124.45,124.58,123.74,123.98,44675.0,108.5966,108.7101,107.9771,108.1865,44675.0
2015-09-30 12:00:00,123.99,124.22,123.52,123.72,36822.0,108.1952,108.3959,107.7851,107.9596,36822.0
2015-09-30 12:30:00,123.72,124.13,123.51,124.13,34139.0,107.9596,108.3174,107.7764,108.3174,34139.0
2015-09-30 13:00:00,124.13,124.53,124.01,124.44,41645.0,108.3174,108.6665,108.2127,108.5879,41645.0
2015-09-30 13:30:00,124.49,124.56,124.14,124.43,30175.0,108.6316,108.6926,108.3261,108.5792,30175.0
2015-09-30 14:00:00,124.43,125.04,124.36,124.84,62153.0,108.5792,109.1115,108.5181,108.937,62153.0
2015-09-30 14:30:00,124.88,125.05,124.61,125.05,63467.0,108.9719,109.1202,108.7363,109.1202,63467.0
2015-09-30 15:00:00,125.04,125.1,124.75,124.83,62182.0,109.1115,109.1638,108.8584,108.9282,62182.0
2015-09-30 15:30:00,124.82,125.5,124.8,125.24,228278.0,108.9195,109.5129,108.9021,109.286,228278.0
2015-10-01 09:30:00,125.15,126.38,125.01,125.02,130847.0,109.2075,110.2808,109.0853,109.094,130847.0
2015-10-01 10:00:00,124.91,126.07,124.57,125.88,70216.0,108.998,110.0103,108.7014,109.8445,70216.0
2015-10-01 10:30:00,125.94,126.52,125.76,126.31,110907.0,109.8968,110.403,109.7398,110.2197,110907.0
2015-10-01 11:00:00,126.3,126.97,126.13,126.49,85444.0,110.211,110.7956,110.0626,110.3768,85444.0
2015-10-01 11:30:00,126.47,126.66,126.23,126.5,64448.0,110.3593,110.5251,110.1499,110.3855,64448.0
2015-10-01 12:00:00,126.52,126.52,126.1,126.37,94643.0,110.403,110.403,110.0365,110.2721,94643.0
2015-10-01 12:30:00,126.37,126.77,126.32,126.61,32319.0,110.2721,110.6211,110.2284,110.4815,32319.0
2015-10-01 13:00:00,126.6,126.6,126.03,126.11,44829.0,110.4728,110.4728,109.9754,110.0452,44829.0
2015-10-01 13:30:00,126.1,126.29,125.87,126.16,52378.0,110.0365,110.2023,109.8358,110.0888,52378.0
2015-10-01 14:00:00,126.18,126.94,126.1,126.93,39902.0,110.1063,110.7695,110.0365,110.7607,39902.0
2015-10-01 14:30:00,126.94,127.34,126.82,127.18,86520.0,110.7695,111.1185,110.6647,110.9789,86520.0
2015-10-01 15:00:00,127.19,127.37,126.93,127.22,103825.0,110.9876,111.1447,110.7607,111.0138,103825.0
2015-10-01 15:30:00,127.24,127.77,126.99,127.7,226381.0,111.0312,111.4937,110.8131,111.4326,226381.0
2015-10-02 09:30:00,126.59,127.03,126.0,126.71,68686.0,110.464,110.848,109.9492,110.5688,68686.0
2015-10-02 10:00:00,126.68,127.12,126.32,126.47,41788.0,110.5426,110.9265,110.2284,110.3593,41788.0
2015-10-02 10:30:00,126.52,127.63,126.42,127.63,41313.0,110.403,111.3716,110.3157,111.3716,41313.0
2015-10-02 11:00:00,127.65,127.8,126.92,127.07,38160.0,111.389,111.5199,110.752,110.8829,38160.0
2015-10-02 11:30:00,127.03,127.4,126.91,127.37,49693.0,110.848,111.1709,110.7433,111.1447,49693.0
2015-10-02 12:00:00,127.37,127.69,127.31,127.53,28800.0,111.1447,111.4239,111.0923,111.2843,28800.0
2015-10-02 12:30:00,127.55,128.04,127.55,127.91,42569.0,111.3017,111.7293,111.3017,111.6159,42569.0
2015-10-02 13:00:00,127.94,128.28,127.89,128.17,35507.0,111.6421,111.9388,111.5984,111.8428,35507.0
2015-10-02 13:30:00,128.16,128.35,127.8,127.93,47287.0,111.834,111.9998,111.5199,111.6333,47287.0
2015-10-02 14:00:00,127.9,128.19,127.78,128.11,37428.0,111.6072,111.8602,111.5024,111.7904,37428.0
2015-10-02 14:30:00,128.14,128.29,128.07,128.09,32068.0,111.8166,111.9475,111.7555,111.773,32068.0
2015-10-02 15:00:00,128.07,128.87,127.88,128.87,78253.0,111.7555,112.4536,111.5897,112.4536,78253.0
2015-10-02 15:30:00,128.88,129.21,128.79,129.09,281448.0,112.4623,112.7503,112.3838,112.6456,281448.0
2015-10-05 09:30:00,130.0,131.14,129.6,130.83,122448.0,113.4396,114.4344,113.0906,114.1639,122448.0
2015-10-05 10:00:00,130.91,130.97,130.36,130.8,92534.0,114.2337,114.2861,113.7538,114.1377,92534.0
2015-10-05 10:30:00,130.79,130.82,130.47,130.64,69193.0,114.129,114.1552,113.8498,113.9981,69193.0
2015-10-05 11:00:00,130.62,130.88,130.57,130.71,64904.0,113.9807,114.2075,113.937,114.0592,64904.0
2015-10-05 11:30:00,130.79,130.85,130.5,130.53,52521.0,114.129,114.1814,113.876,113.9021,52521.0
2015-10-05 12:00:00,130.55,131.01,130.55,131.0,51616.0,113.9196,114.321,113.9196,114.3123,51616.0
2015-10-05 12:30:00,131.01,131.4,131.0,131.33,90927.0,114.321,114.6613,114.3123,114.6002,90927.0
2015-10-05 13:00:00,131.32,131.85,131.27,131.77,67063.0,114.5915,115.054,114.5479,114.9842,67063.0
2015-10-05 13:30:00,131.75,132.15,131.65,132.1,107225.0,114.9667,115.3158,114.8795,115.2721,107225.0
2015-10-05 14:00:00,132.07,132.16,131.97,132.04,143969.0,115.246,115.3245,115.1587,115.2198,143969.0
2015-10-05 14:30:00,132.08,132.44,131.87,132.13,129484.0,115.2547,115.5688,115.0714,115.2983,129484.0
2015-10-05 15:00:00,132.11,132.35,131.98,132.3,138360.0,115.2809,115.4903,115.1674,115.4467,138360.0
2015-10-05 15:30:00,132.31,132.53,132.16,132.24,294841.0,115.4554,115.6474,115.3245,115.3943,294841.0
2015-10-06 09:30:00,132.11,132.42,130.84,132.06,160585.0,115.2809,115.5514,114.1726,115.2372,160585.0
2015-10-06 10:00:00,132.11,132.26,131.66,132.16,88303.0,115.2809,115.4118,114.8882,115.3245,88303.0
2015-10-06 10:30:00,132.2,132.31,131.92,132.09,50663.0,115.3594,115.4554,115.1151,115.2634,50663.0
2015-10-06 11:00:00,132.07,132.47,131.78,131.87,44941.0,115.246,115.595,114.9929,115.0714,44941.0
2015-10-06 11:30:00,131.81,131.9,131.39,131.62,43847.0,115.0191,115.0976,114.6526,114.8533,43847.0
2015-10-06 12:00:00,131.62,132.0,131.54,131.8,45651.0,114.8533,115.1849,114.7835,115.0104,45651.0
2015-10-06 12:30:00,131.8,131.91,131.36,131.4,41244.0,115.0104,115.1063,114.6264,114.6613,41244.0
2015-10-06 13:00:00,131.43,131.43,131.2,131.34,55589.0,114.6875,114.6875,114.4868,114.6089,55589.0
2015-10-06 13:30:00,131.35,131.36,130.87,130.9,37418.0,114.6177,114.6264,114.1988,114.225,37418.0
2015-10-06 14:00:00,130.91,131.35,130.67,131.35,74034.0,114.2337,114.6177,114.0243,114.6177,74034.0
2015-10-06 14:30:00,131.39,131.95,131.13,131.21,65222.0,114.6526,115.1412,114.4257,114.4955,65222.0
2015-10-06 15:00:00,131.13,131.16,130.67,131.13,81814.0,114.4257,114.4519,114.0243,114.4257,81814.0
2015-10-06 15:30:00,131.09,131.37,130.93,131.29,414445.0,114.3908,114.6351,114.2512,114.5653,414445.0
2015-10-07 09:30:00,135.4,135.4,132.52,134.5,522842.0,118.1518,118.1518,115.6386,117.3664,522842.0
2015-10-07 10:00:00,134.5,135.38,134.25,135.07,262873.0,117.3664,118.1343,117.1483,117.8638,262873.0
2015-10-07 10:30:00,135.04,135.04,133.11,133.12,153338.0,117.8376,117.8376,116.1535,116.1622,153338.0
2015-10-07 11:00:00,133.18,133.69,132.38,132.43,217947.0,116.2146,116.6596,115.5165,115.5601,217947.0
2015-10-07 11:30:00,132.48,133.23,131.96,132.83,206136.0,115.6037,116.2582,115.15,115.9091,206136.0
2015-10-07 12:00:00,132.85,133.01,132.01,132.08,106766.0,115.9266,116.0662,115.1936,115.2547,106766.0
2015-10-07 12:30:00,132.06,133.2,132.05,132.91,110709.0,115.2372,116.232,115.2285,115.979,110709.0
2015-10-07 13:00:00,132.95,133.09,132.81,132.93,56632.0,116.0139,116.136,115.8917,115.9964,56632.0
2015-10-07 13:30:00,132.94,133.5,132.89,133.32,97738.0,116.0051,116.4938,115.9615,116.3367,97738.0
2015-10-07 14:00:00,133.33,134.39,133.27,133.92,99690.0,116.3454,117.2704,116.2931,116.8603,99690.0
2015-10-07 14:30:00,133.92,134.26,133.68,134.14,120653.0,116.8603,117.157,116.6509,117.0523,120653.0
2015-10-07 15:00:00,134.09,134.83,134.06,134.65,192609.0,117.0086,117.6544,116.9825,117.4973,192609.0
2015-10-07 15:30:00,134.65,134.72,134.35,134.53,453049.0,117.4973,117.5584,117.2355,117.3926,453049.0
2015-10-08 09:30:00,134.51,134.69,133.47,134.1,152947.0,117.3751,117.5322,116.4676,117.0174,152947.0
2015-10-08 10:00:00,134.14,134.9,133.95,134.6,67079.0,117.0523,117.7155,116.8865,117.4537,67079.0
2015-10-08 10:30:00,134.63,134.71,134.14,134.53,61614.0,117.4798,117.5497,117.0523,117.3926,61614.0
2015-10-08 11:00:00,134.5,134.56,134.2,134.33,63264.0,117.3664,117.4188,117.1046,117.2181,63264.0
2015-10-08 11:30:00,134.3,134.88,134.3,134.88,112569.0,117.1919,117.698,117.1919,117.698,112569.0
2015-10-08 12:00:00,134.89,135.37,134.81,135.24,172468.0,117.7067,118.1256,117.6369,118.0121,172468.0
2015-10-08 12:30:00,135.21,135.6,135.2,135.48,99855.0,117.986,118.3263,117.9772,118.2216,99855.0
2015-10-08 13:00:00,135.51,135.72,135.47,135.69,90642.0,118.2477,118.431,118.2128,118.4048,90642.0
2015-10-08 13:30:00,135.68,135.87,135.31,135.42,150208.0,118.3961,118.5619,118.0732,118.1692,150208.0
2015-10-08 14:00:00,135.42,135.98,135.39,135.74,95720.0,118.1692,118.6579,118.143,118.4484,95720.0
2015-10-08 14:30:00,135.74,135.94,135.68,135.86,99479.0,118.4484,118.623,118.3961,118.5532,99479.0
2015-10-08 15:00:00,135.87,136.42,135.86,136.14,168584.0,118.5619,119.0418,118.5532,118.7975,168584.0
2015-10-08 15:30:00,136.14,136.84,136.14,136.68,310480.0,118.7975,119.4083,118.7975,119.2687,310480.0
2015-10-09 09:30:00,136.8,137.67,136.08,136.78,175744.0,119.3734,120.1326,118.7451,119.356,175744.0
2015-10-09 10:00:00,136.8,137.11,136.38,136.58,46979.0,119.3734,119.6439,119.0069,119.1814,46979.0
2015-10-09 10:30:00,136.58,137.11,136.25,136.85,65527.0,119.1814,119.6439,118.8935,119.417,65527.0
2015-10-09 11:00:00,136.92,137.15,136.64,136.82,41958.0,119.4781,119.6788,119.2338,119.3909,41958.0
2015-10-09 11:30:00,136.85,136.9,136.33,136.84,38462.0,119.417,119.4607,118.9633,119.4083,38462.0
2015-10-09 12:00:00,136.85,136.9,136.34,136.57,25405.0,119.417,119.4607,118.972,119.1727,25405.0
2015-10-09 12:30:00,136.52,136.82,136.33,136.74,63820.0,119.1291,119.3909,118.9633,119.3211,63820.0
2015-10-09 13:00:00,136.74,136.89,136.49,136.63,42560.0,119.3211,119.4519,119.1029,119.2251,42560.0
2015-10-09 13:30:00,136.64,136.87,136.36,136.51,73460.0,119.2338,119.4345,118.9895,119.1204,73460.0
2015-10-09 14:00:00,136.45,136.85,136.44,136.83,39433.0,119.068,119.417,119.0593,119.3996,39433.0
2015-10-09 14:30:00,136.84,136.87,136.6,136.82,34173.0,119.4083,119.4345,119.1989,119.3909,34173.0
2015-10-09 15:00:00,136.87,136.87,136.69,136.83,62003.0,119.4345,119.4345,119.2774,119.3996,62003.0
2015-10-09 15:30:00,136.85,137.14,136.81,136.91,249385.0,119.417,119.6701,119.3821,119.4694,249385.0
2015-10-12 09:30:00,136.95,138.0,136.89,137.73,77384.0,119.5043,120.4205,119.4519,120.1849,77384.0
2015-10-12 10:00:00,137.76,138.67,137.63,137.8,68072.0,120.2111,121.0052,120.0977,120.246,68072.0
2015-10-12 10:30:00,137.79,138.04,136.81,136.98,79391.0,120.2373,120.4555,119.3821,119.5305,79391.0
2015-10-12 11:00:00,136.95,137.78,136.95,137.74,45044.0,119.5043,120.2286,119.5043,120.1937,45044.0
2015-10-12 11:30:00,137.74,137.74,136.94,137.01,49847.0,120.1937,120.1937,119.4956,119.5567,49847.0
2015-10-12 12:00:00,137.09,137.38,137.01,137.35,100707.0,119.6265,119.8795,119.5567,119.8534,100707.0
2015-10-12 12:30:00,137.38,137.44,136.89,137.16,86854.0,119.8795,119.9319,119.4519,119.6876,86854.0
2015-10-12 13:00:00,137.2,137.38,136.69,137.27,47733.0,119.7225,119.8795,119.2774,119.7835,47733.0
2015-10-12 13:30:00,137.33,137.37,136.96,137.15,28791.0,119.8359,119.8708,119.513,119.6788,28791.0
2015-10-12 14:00:00,137.12,137.63,137.06,137.43,46661.0,119.6527,120.0977,119.6003,119.9232,46661.0
2015-10-12 14:30:00,137.46,137.63,137.36,137.37,56990.0,119.9493,120.0977,119.8621,119.8708,56990.0
2015-10-12 15:00:00,137.39,137.46,136.99,137.05,124591.0,119.8883,119.9493,119.5392,119.5916,124591.0
2015-10-12 15:30:00,137.09,137.26,136.88,137.06,189849.0,119.6265,119.7748,119.4432,119.6003,189849.0
2015-10-13 09:30:00,137.31,137.71,136.66,136.66,80211.0,119.8184,120.1675,119.2512,119.2512,80211.0
2015-10-13 10:00:00,136.71,137.0,136.7,136.82,71010.0,119.2949,119.5479,119.2862,119.3909,71010.0
2015-10-13 10:30:00,136.83,136.9,136.68,136.81,61682.0,119.3996,119.4607,119.2687,119.3821,61682.0
2015-10-13 11:00:00,136.81,136.9,136.7,136.75,48644.0,119.3821,119.4607,119.2862,119.3298,48644.0
2015-10-13 11:30:00,136.75,136.78,136.46,136.68,43100.0,119.3298,119.356,119.0767,119.2687,43100.0
2015-10-13 12:00:00,136.67,136.75,136.5,136.5,30590.0,119.26,119.3298,119.1116,119.1116,30590.0
2015-10-13 12:30:00,136.52,136.6,136.03,136.03,28395.0,119.1291,119.1989,118.7015,118.7015,28395.0
2015-10-13 13:00:00,136.03,136.06,135.51,136.06,53357.0,118.7015,118.7277,118.2477,118.7277,53357.0
2015-10-13 13:30:00,136.03,136.03,135.49,135.6,47442.0,118.7015,118.7015,118.2303,118.3263,47442.0
2015-10-13 14:00:00,135.64,135.68,135.28,135.34,60267.0,118.3612,118.3961,118.047,118.0994,60267.0
2015-10-13 14:30:00,135.35,135.42,135.2,135.37,82230.0,118.1081,118.1692,117.9772,118.1256,82230.0
2015-10-13 15:00:00,135.35,135.53,134.87,134.94,181056.0,118.1081,118.2652,117.6893,117.7504,181056.0
2015-10-13 15:30:00,134.95,135.06,134.7,134.98,303257.0,117.7591,117.8551,117.5409,117.7853,303257.0
2015-10-14 09:30:00,135.16,135.91,134.53,134.71,53250.0,117.9423,118.5968,117.3926,117.5497,53250.0
2015-10-14 10:00:00,134.74,134.75,134.1,134.2,119215.0,117.5758,117.5846,117.0174,117.1046,119215.0
2015-10-14 10:30:00,134.19,134.32,133.94,134.23,46235.0,117.0959,117.2093,116.8777,117.1308,46235.0
2015-10-14 11:00:00,134.23,134.49,134.1,134.36,48563.0,117.1308,117.3577,117.0174,117.2442,48563.0
2015-10-14 11:30:00,134.32,134.43,134.11,134.3,38841.0,117.2093,117.3053,117.0261,117.1919,38841.0
2015-10-14 12:00:00,134.35,134.7,134.16,134.63,40679.0,117.2355,117.5409,117.0697,117.4798,40679.0
2015-10-14 12:30:00,134.66,135.05,134.58,134.97,104803.0,117.506,117.8463,117.4362,117.7765,104803.0
2015-10-14 13:00:00,135.0,135.01,134.45,134.5,34775.0,117.8027,117.8114,117.3228,117.3664,34775.0
2015-10-14 13:30:00,134.46,134.69,134.39,134.45,35689.0,117.3315,117.5322,117.2704,117.3228,35689.0
2015-10-14 14:00:00,134.46,134.55,133.86,133.86,41882.0,117.3315,117.41,116.8079,116.8079,41882.0
2015-10-14 14:30:00,133.83,133.98,133.26,133.36,52674.0,116.7818,116.9126,116.2844,116.3716,52674.0
2015-10-14 15:00:00,133.39,133.77,133.34,133.63,88286.0,116.3978,116.7294,116.3542,116.6072,88286.0
2015-10-14 15:30:00,133.63,134.0,133.62,133.69,281348.0,116.6072,116.9301,116.5985,116.6596,281348.0
2015-10-15 09:30:00,134.49,135.59,134.01,134.85,78309.0,117.3577,118.3176,116.9388,117.6718,78309.0
2015-10-15 10:00:00,134.89,135.03,134.32,134.33,29384.0,117.7067,117.8289,117.2093,117.2181,29384.0
2015-10-15 10:30:00,134.31,134.84,134.29,134.66,46697.0,117.2006,117.6631,117.1832,117.506,46697.0
2015-10-15 11:00:00,134.65,134.73,134.17,134.41,38193.0,117.4973,117.5671,117.0784,117.2879,38193.0
2015-10-15 11:30:00,134.48,134.7,134.04,134.2,37579.0,117.349,117.5409,116.965,117.1046,37579.0
2015-10-15 12:00:00,134.2,134.38,134.2,134.3,24644.0,117.1046,117.2617,117.1046,117.1919,24644.0
2015-10-15 12:30:00,134.37,134.97,134.32,134.79,32256.0,117.253,117.7765,117.2093,117.6195,32256.0
2015-10-15 13:00:00,134.73,134.93,134.59,134.77,24814.0,117.5671,117.7416,117.4449,117.602,24814.0
2015-10-15 13:30:00,134.71,134.94,134.55,134.88,29072.0,117.5497,117.7504,117.41,117.698,29072.0
2015-10-15 14:00:00,134.81,135.21,134.8,134.99,57042.0,117.6369,117.986,117.6282,117.794,57042.0
2015-10-15 14:30:00,135.0,135.62,134.96,135.5,57264.0,117.8027,118.3437,117.7678,118.239,57264.0
2015-10-15 15:00:00,135.54,135.73,135.43,135.63,71549.0,118.2739,118.4397,118.1779,118.3525,71549.0
2015-10-15 15:30:00,135.63,135.65,134.88,134.98,363205.0,118.3525,118.3699,117.698,117.7853,363205.0
2015-10-16 09:30:00,135.2,135.49,134.94,135.07,110297.0,117.9772,118.2303,117.7504,117.8638,110297.0
2015-10-16 10:00:00,135.04,135.11,134.45,134.93,66251.0,117.8376,117.8987,117.3228,117.7416,66251.0
2015-10-16 10:30:00,134.98,135.04,134.79,135.0,61197.0,117.7853,117.8376,117.6195,117.8027,61197.0
2015-10-16 11:00:00,135.0,135.18,134.89,135.09,40174.0,117.8027,117.9598,117.7067,117.8812,40174.0
2015-10-16 11:30:00,135.1,135.21,134.99,135.17,38621.0,117.89,117.986,117.794,117.9511,38621.0
2015-10-16 12:00:00,135.17,135.2,135.02,135.05,32994.0,117.9511,117.9772,117.8202,117.8463,32994.0
2015-10-16 12:30:00,135.05,135.36,135.02,135.25,26635.0,117.8463,118.1169,117.8202,118.0209,26635.0
2015-10-16 13:00:00,135.26,135.26,134.98,135.05,34475.0,118.0296,118.0296,117.7853,117.8463,34475.0
2015-10-16 13:30:00,135.07,135.07,134.88,134.93,40642.0,117.8638,117.8638,117.698,117.7416,40642.0
2015-10-16 14:00:00,134.94,135.07,134.9,135.03,33782.0,117.7504,117.8638,117.7155,117.8289,33782.0
2015-10-16 14:30:00,135.03,135.06,134.92,134.98,57523.0,117.8289,117.8551,117.7329,117.7853,57523.0
2015-10-16 15:00:00,134.97,135.01,134.82,134.89,61550.0,117.7765,117.8114,117.6456,117.7067,61550.0
2015-10-16 15:30:00,134.91,135.1,134.89,135.01,195115.0,117.7242,117.89,117.7067,117.8114,195115.0
2015-10-19 09:30:00,135.07,135.89,135.01,135.52,40103.0,117.8638,118.5793,117.8114,118.2565,40103.0
2015-10-19 10:00:00,135.58,135.71,135.34,135.71,38522.0,118.3088,118.4223,118.0994,118.4223,38522.0
2015-10-19 10:30:00,135.74,135.82,135.08,135.35,44192.0,118.4484,118.5183,117.8725,118.1081,44192.0
2015-10-19 11:00:00,135.33,135.37,135.13,135.2,39242.0,118.0907,118.1256,117.9162,117.9772,39242.0
2015-10-19 11:30:00,135.19,135.26,135.05,135.2,57452.0,117.9685,118.0296,117.8463,117.9772,57452.0
2015-10-19 12:00:00,135.21,135.22,134.6,134.7,39408.0,117.986,117.9947,117.4537,117.5409,39408.0
2015-10-19 12:30:00,134.72,135.08,134.6,134.9,52528.0,117.5584,117.8725,117.4537,117.7155,52528.0
2015-10-19 13:00:00,134.93,134.98,134.71,134.82,24520.0,117.7416,117.7853,117.5497,117.6456,24520.0
2015-10-19 13:30:00,134.85,134.98,134.79,134.85,36164.0,117.6718,117.7853,117.6195,117.6718,36164.0
2015-10-19 14:00:00,134.86,135.0,134.74,134.85,50015.0,117.6805,117.8027,117.5758,117.6718,50015.0
2015-10-19 14:30:00,134.87,134.94,134.75,134.94,66078.0,117.6893,117.7504,117.5846,117.7504,66078.0
2015-10-19 15:00:00,134.95,135.2,134.92,134.93,75889.0,117.7591,117.9772,117.7329,117.7416,75889.0
2015-10-19 15:30:00,134.9,135.21,134.87,135.2,159553.0,117.7155,117.986,117.6893,117.9772,159553.0
2015-10-20 09:30:00,135.44,135.56,135.0,135.01,43570.0,118.1867,118.2914,117.8027,117.8114,43570.0
2015-10-20 10:00:00,135.03,135.84,135.0,135.6,39800.0,117.8289,118.5357,117.8027,118.3263,39800.0
2015-10-20 10:30:00,135.61,135.85,135.3,135.78,20071.0,118.335,118.5444,118.0645,118.4833,20071.0
2015-10-20 11:00:00,135.74,135.78,135.4,135.74,15555.0,118.4484,118.4833,118.1518,118.4484,15555.0
2015-10-20 11:30:00,135.73,135.8,135.53,135.71,18429.0,118.4397,118.5008,118.2652,118.4223,18429.0
2015-10-20 12:00:00,135.72,135.8,135.36,135.42,24230.0,118.431,118.5008,118.1169,118.1692,24230.0
2015-10-20 12:30:00,135.42,135.51,135.26,135.44,18191.0,118.1692,118.2477,118.0296,118.1867,18191.0
2015-10-20 13:00:00,135.44,135.54,135.31,135.37,15013.0,118.1867,118.2739,118.0732,118.1256,15013.0
2015-10-20 13:30:00,135.35,135.35,134.6,135.21,37473.0,118.1081,118.1081,117.4537,117.986,37473.0
2015-10-20 14:00:00,135.21,135.54,135.13,135.54,30161.0,117.986,118.2739,117.9162,118.2739,30161.0
2015-10-20 14:30:00,135.55,135.84,135.54,135.69,44288.0,118.2826,118.5357,118.2739,118.4048,44288.0
2015-10-20 15:00:00,135.69,135.98,135.59,135.93,46980.0,118.4048,118.6579,118.3176,118.6142,46980.0
2015-10-20 15:30:00,135.97,135.98,135.78,135.95,67163.0,118.6491,118.6579,118.4833,118.6317,67163.0
2015-10-21 09:30:00,136.13,136.94,136.01,136.91,46969.0,118.7888,119.4956,118.6841,119.4694,46969.0
2015-10-21 10:00:00,136.92,136.97,136.64,136.93,48445.0,119.4781,119.5218,119.2338,119.4869,48445.0
2015-10-21 10:30:00,136.85,137.46,136.82,137.2,42116.0,119.417,119.9493,119.3909,119.7225,42116.0
2015-10-21 11:00:00,137.2,137.2,136.48,136.74,26308.0,119.7225,119.7225,119.0942,119.3211,26308.0
2015-10-21 11:30:00,136.73,137.07,136.61,136.61,26974.0,119.3123,119.609,119.2076,119.2076,26974.0
2015-10-21 12:00:00,136.62,136.69,136.38,136.6,20359.0,119.2163,119.2774,119.0069,119.1989,20359.0
2015-10-21 12:30:00,136.61,136.81,136.54,136.59,22500.0,119.2076,119.3821,119.1465,119.1902,22500.0
2015-10-21 13:00:00,136.54,136.62,135.67,135.77,22616.0,119.1465,119.2163,118.3874,118.4746,22616.0
2015-10-21 13:30:00,135.72,136.08,135.26,135.91,45023.0,118.431,118.7451,118.0296,118.5968,45023.0
2015-10-21 14:00:00,135.91,136.35,135.84,136.29,25692.0,118.5968,118.9807,118.5357,118.9284,25692.0
2015-10-21 14:30:00,136.28,136.72,136.24,136.66,25349.0,118.9197,119.3036,118.8848,119.2512,25349.0
2015-10-21 15:00:00,136.66,136.82,136.14,136.27,41985.0,119.2512,119.3909,118.7975,118.9109,41985.0
2015-10-21 15:30:00,136.27,136.36,135.9,136.31,124091.0,118.9109,118.9895,118.5881,118.9458,124091.0
2015-10-22 09:30:00,136.91,137.57,136.5,136.82,85037.0,119.4694,120.0453,119.1116,119.3909,85037.0
2015-10-22 10:00:00,136.86,137.04,136.75,136.98,65058.0,119.4258,119.5828,119.3298,119.5305,65058.0
2015-10-22 10:30:00,136.94,137.1,136.88,137.03,88758.0,119.4956,119.6352,119.4432,119.5741,88758.0
2015-10-22 11:00:00,137.04,137.11,136.56,136.93,83727.0,119.5828,119.6439,119.164,119.4869,83727.0
2015-10-22 11:30:00,136.92,136.92,136.59,136.8,49698.0,119.4781,119.4781,119.1902,119.3734,49698.0
2015-10-22 12:00:00,136.78,137.25,136.56,137.14,46916.0,119.356,119.7661,119.164,119.6701,46916.0
2015-10-22 12:30:00,137.14,137.26,136.92,137.1,50900.0,119.6701,119.7748,119.4781,119.6352,50900.0
2015-10-22 13:00:00,137.1,137.1,136.89,137.01,46992.0,119.6352,119.6352,119.4519,119.5567,46992.0
2015-10-22 13:30:00,137.0,137.06,136.91,137.05,70593.0,119.5479,119.6003,119.4694,119.5916,70593.0
2015-10-22 14:00:00,137.02,137.06,136.68,136.97,55830.0,119.5654,119.6003,119.2687,119.5218,55830.0
2015-10-22 14:30:00,136.97,137.05,136.85,136.97,75054.0,119.5218,119.5916,119.417,119.5218,75054.0
2015-10-22 15:00:00,136.98,137.75,136.98,137.74,70440.0,119.5305,120.2024,119.5305,120.1937,70440.0
2015-10-22 15:30:00,137.73,137.93,137.39,137.79,138684.0,120.1849,120.3595,119.8883,120.2373,138684.0
2015-10-23 09:30:00,138.38,138.88,137.2,137.4,95036.0,120.7521,121.1884,119.7225,119.897,95036.0
2015-10-23 10:00:00,137.45,137.46,135.85,136.07,146187.0,119.9406,119.9493,118.5444,118.7364,146187.0
2015-10-23 10:30:00,136.07,136.12,135.69,135.9,43458.0,118.7364,118.78,118.4048,118.5881,43458.0
2015-10-23 11:00:00,135.94,136.0,135.76,135.89,32957.0,118.623,118.6753,118.4659,118.5793,32957.0
2015-10-23 11:30:00,135.89,136.03,135.66,135.94,103516.0,118.5793,118.7015,118.3786,118.623,103516.0
2015-10-23 12:00:00,135.99,136.22,135.89,136.18,69512.0,118.6666,118.8673,118.5793,118.8324,69512.0
2015-10-23 12:30:00,136.17,136.26,136.1,136.17,47275.0,118.8237,118.9022,118.7626,118.8237,47275.0
2015-10-23 13:00:00,136.17,136.17,136.0,136.1,40348.0,118.8237,118.8237,118.6753,118.7626,40348.0
2015-10-23 13:30:00,136.08,136.31,136.07,136.21,68487.0,118.7451,118.9458,118.7364,118.8586,68487.0
2015-10-23 14:00:00,136.21,136.33,136.13,136.13,72879.0,118.8586,118.9633,118.7888,118.7888,72879.0
2015-10-23 14:30:00,136.13,136.32,136.13,136.17,67755.0,118.7888,118.9546,118.7888,118.8237,67755.0
2015-10-23 15:00:00,136.19,136.31,136.15,136.23,51808.0,118.8411,118.9458,118.8062,118.876,51808.0
2015-10-23 15:30:00,136.24,136.26,136.12,136.19,113980.0,118.8848,118.9022,118.78,118.8411,113980.0
2015-10-26 09:30:00,136.5,136.76,135.77,135.87,54338.0,119.1116,119.3385,118.4746,118.5619,54338.0
2015-10-26 10:00:00,135.78,136.07,135.05,135.87,80885.0,118.4833,118.7364,117.8463,118.5619,80885.0
2015-10-26 10:30:00,135.87,136.02,135.57,135.84,31820.0,118.5619,118.6928,118.3001,118.5357,31820.0
2015-10-26 11:00:00,135.84,135.91,135.59,135.91,19984.0,118.5357,118.5968,118.3176,118.5968,19984.0
2015-10-26 11:30:00,135.85,136.02,135.76,135.94,34318.0,118.5444,118.6928,118.4659,118.623,34318.0
2015-10-26 12:00:00,135.99,136.0,135.76,135.92,22043.0,118.6666,118.6753,118.4659,118.6055,22043.0
2015-10-26 12:30:00,135.9,135.98,135.74,135.9,21595.0,118.5881,118.6579,118.4484,118.5881,21595.0
2015-10-26 13:00:00,135.88,135.88,135.59,135.77,21778.0,118.5706,118.5706,118.3176,118.4746,21778.0
2015-10-26 13:30:00,135.78,135.87,135.46,135.55,35546.0,118.4833,118.5619,118.2041,118.2826,35546.0
2015-10-26 14:00:00,135.54,135.82,135.45,135.82,56029.0,118.2739,118.5183,118.1954,118.5183,56029.0
2015-10-26 14:30:00,135.85,136.02,135.84,135.98,31970.0,118.5444,118.6928,118.5357,118.6579,31970.0
2015-10-26 15:00:00,135.99,136.02,135.9,135.93,44342.0,118.6666,118.6928,118.5881,118.6142,44342.0
2015-10-26 15:30:00,135.96,136.01,135.81,135.98,92004.0,118.6404,118.6841,118.5095,118.6579,92004.0
2015-10-27 09:30:00,135.68,136.42,135.4,135.9,36130.0,118.3961,119.0418,118.1518,118.5881,36130.0
2015-10-27 10:00:00,135.81,135.9,135.35,135.74,58469.0,118.5095,118.5881,118.1081,118.4484,58469.0
2015-10-27 10:30:00,135.75,135.8,135.25,135.59,18419.0,118.4572,118.5008,118.0209,118.3176,18419.0
2015-10-27 11:00:00,135.59,135.82,135.44,135.48,22173.0,118.3176,118.5183,118.1867,118.2216,22173.0
2015-10-27 11:30:00,135.44,135.76,135.41,135.47,16963.0,118.1867,118.4659,118.1605,118.2128,16963.0
2015-10-27 12:00:00,135.51,135.66,135.44,135.64,12977.0,118.2477,118.3786,118.1867,118.3612,12977.0
2015-10-27 12:30:00,135.6,136.05,135.6,135.8,18337.0,118.3263,118.719,118.3263,118.5008,18337.0
2015-10-27 13:00:00,135.77,135.77,135.43,135.43,23913.0,118.4746,118.4746,118.1779,118.1779,23913.0
2015-10-27 13:30:00,135.43,135.43,135.09,135.41,35273.0,118.1779,118.1779,117.8812,118.1605,35273.0
2015-10-27 14:00:00,135.36,135.54,135.29,135.46,24491.0,118.1169,118.2739,118.0558,118.2041,24491.0
2015-10-27 14:30:00,135.45,135.48,135.14,135.14,33999.0,118.1954,118.2216,117.9249,117.9249,33999.0
2015-10-27 15:00:00,135.15,135.62,135.15,135.62,25492.0,117.9336,118.3437,117.9336,118.3437,25492.0
2015-10-27 15:30:00,135.63,135.76,135.6,135.69,68651.0,118.3525,118.4659,118.3263,118.4048,68651.0
2015-10-28 09:30:00,136.47,136.59,135.42,135.74,27769.0,119.0855,119.1902,118.1692,118.4484,27769.0
2015-10-28 10:00:00,135.75,136.02,135.65,135.84,22957.0,118.4572,118.6928,118.3699,118.5357,22957.0
2015-10-28 10:30:00,135.88,136.04,135.83,136.01,54424.0,118.5706,118.7102,118.527,118.6841,54424.0
2015-10-28 11:00:00,136.0,136.02,135.93,136.0,27311.0,118.6753,118.6928,118.6142,118.6753,27311.0
2015-10-28 11:30:00,135.95,136.09,135.94,136.03,49957.0,118.6317,118.7539,118.623,118.7015,49957.0
2015-10-28 12:00:00,136.04,136.05,135.94,135.98,36958.0,118.7102,118.719,118.623,118.6579,36958.0
2015-10-28 12:30:00,136.0,136.01,135.72,135.79,13049.0,118.6753,118.6841,118.431,118.4921,13049.0
2015-10-28 13:00:00,135.75,135.97,135.72,135.86,9082.0,118.4572,118.6491,118.431,118.5532,9082.0
2015-10-28 13:30:00,135.88,136.04,135.82,136.03,20739.0,118.5706,118.7102,118.5183,118.7015,20739.0
2015-10-28 14:00:00,135.9,136.03,134.58,134.9,34108.0,118.5881,118.7015,117.4362,117.7155,34108.0
2015-10-28 14:30:00,134.94,135.39,134.82,135.06,23995.0,117.7504,118.143,117.6456,117.8551,23995.0
2015-10-28 15:00:00,135.17,135.47,135.08,135.18,46840.0,117.9511,118.2128,117.8725,117.9598,46840.0
2015-10-28 15:30:00,135.2,135.6,135.08,135.58,144079.0,117.9772,118.3263,117.8725,118.3088,144079.0
2015-10-29 09:30:00,135.56,135.57,134.11,134.24,50092.0,118.2914,118.3001,117.0261,117.1395,50092.0
2015-10-29 10:00:00,134.25,135.5,134.25,134.78,62722.0,117.1483,118.239,117.1483,117.6107,62722.0
2015-10-29 10:30:00,134.83,135.25,134.71,134.85,24455.0,117.6544,118.0209,117.5497,117.6718,24455.0
2015-10-29 11:00:00,134.88,135.05,134.71,134.99,15632.0,117.698,117.8463,117.5497,117.794,15632.0
2015-10-29 11:30:00,134.95,135.01,134.6,134.62,36682.0,117.7591,117.8114,117.4537,117.4711,36682.0
2015-10-29 12:00:00,134.68,134.69,134.42,134.51,19161.0,117.5235,117.5322,117.2966,117.3751,19161.0
2015-10-29 12:30:00,134.57,134.69,134.45,134.65,20899.0,117.4275,117.5322,117.3228,117.4973,20899.0
2015-10-29 13:00:00,134.58,134.66,134.41,134.41,22222.0,117.4362,117.506,117.2879,117.2879,22222.0
2015-10-29 13:30:00,134.47,134.54,134.35,134.5,30870.0,117.3402,117.4013,117.2355,117.3664,30870.0
2015-10-29 14:00:00,134.49,134.99,134.45,134.74,40327.0,117.3577,117.794,117.3228,117.5758,40327.0
2015-10-29 14:30:00,134.72,134.89,134.61,134.8,25441.0,117.5584,117.7067,117.4624,117.6282,25441.0
2015-10-29 15:00:00,134.84,134.97,134.69,134.87,39125.0,117.6631,117.7765,117.5322,117.6893,39125.0
2015-10-29 15:30:00,134.86,135.41,134.86,135.07,91328.0,117.6805,118.1605,117.6805,117.8638,91328.0
2015-10-30 09:30:00,135.22,135.76,134.53,134.55,61905.0,117.9947,118.4659,117.3926,117.41,61905.0
2015-10-30 10:00:00,134.54,135.04,134.49,134.79,60832.0,117.4013,117.8376,117.3577,117.6195,60832.0
2015-10-30 10:30:00,134.81,135.07,134.68,135.02,57759.0,117.6369,117.8638,117.5235,117.8202,57759.0
2015-10-30 11:00:00,135.02,135.05,134.88,135.0,31302.0,117.8202,117.8463,117.698,117.8027,31302.0
2015-10-30 11:30:00,134.98,135.03,134.95,135.0,31061.0,117.7853,117.8289,117.7591,117.8027,31061.0
2015-10-30 12:00:00,135.0,135.13,134.93,135.13,41192.0,117.8027,117.9162,117.7416,117.9162,41192.0
2015-10-30 12:30:00,135.13,135.3,135.1,135.21,57939.0,117.9162,118.0645,117.89,117.986,57939.0
2015-10-30 13:00:00,135.21,135.36,135.13,135.35,40077.0,117.986,118.1169,117.9162,118.1081,40077.0
2015-10-30 13:30:00,135.34,135.37,135.21,135.3,35498.0,118.0994,118.1256,117.986,118.0645,35498.0
2015-10-30 14:00:00,135.3,135.3,134.96,135.01,35279.0,118.0645,118.0645,117.7678,117.8114,35279.0
2015-10-30 14:30:00,135.03,135.09,134.88,134.94,27992.0,117.8289,117.8812,117.698,117.7504,27992.0
2015-10-30 15:00:00,134.98,135.04,134.71,134.71,36875.0,117.7853,117.8376,117.5497,117.5497,36875.0
2015-10-30 15:30:00,134.74,135.14,134.71,134.78,126145.0,117.5758,117.9249,117.5497,117.6107,126145.0
2015-11-02 09:30:00,134.91,135.47,134.81,135.02,79069.0,117.7242,118.2128,117.6369,117.8202,79069.0
2015-11-02 10:00:00,135.02,135.04,134.22,134.58,54071.0,117.8202,117.8376,117.1221,117.4362,54071.0
2015-11-02 10:30:00,134.61,134.85,134.61,134.76,29934.0,117.4624,117.6718,117.4624,117.5933,29934.0
2015-11-02 11:00:00,134.8,135.06,134.74,134.78,47700.0,117.6282,117.8551,117.5758,117.6107,47700.0
2015-11-02 11:30:00,134.83,135.02,134.68,134.93,24595.0,117.6544,117.8202,117.5235,117.7416,24595.0
2015-11-02 12:00:00,134.92,135.03,134.9,135.0,41954.0,117.7329,117.8289,117.7155,117.8027,41954.0
2015-11-02 12:30:00,134.99,135.18,134.92,135.18,105978.0,117.794,117.9598,117.7329,117.9598,105978.0
2015-11-02 13:00:00,135.19,135.19,135.0,135.13,64386.0,117.9685,117.9685,117.8027,117.9162,64386.0
2015-11-02 13:30:00,135.13,135.16,135.04,135.1,29656.0,117.9162,117.9423,117.8376,117.89,29656.0
2015-11-02 14:00:00,135.1,135.12,135.01,135.08,30004.0,117.89,117.9074,117.8114,117.8725,30004.0
2015-11-02 14:30:00,135.08,135.1,134.98,135.06,54142.0,117.8725,117.89,117.7853,117.8551,54142.0
2015-11-02 15:00:00,135.06,135.09,134.99,135.03,49742.0,117.8551,117.8812,117.794,117.8289,49742.0
2015-11-02 15:30:00,135.04,135.15,134.98,135.07,165824.0,117.8376,117.9336,117.7853,117.8638,165824.0
2015-11-03 09:30:00,135.08,135.13,134.0,134.32,48320.0,117.8725,117.9162,116.9301,117.2093,48320.0
2015-11-03 10:00:00,134.25,134.54,134.08,134.25,43112.0,117.1483,117.4013,116.9999,117.1483,43112.0
2015-11-03 10:30:00,134.22,134.34,134.04,134.1,22738.0,117.1221,117.2268,116.965,117.0174,22738.0
2015-11-03 11:00:00,134.07,134.2,133.77,134.16,34040.0,116.9912,117.1046,116.7294,117.0697,34040.0
2015-11-03 11:30:00,134.18,134.6,134.17,134.49,30632.0,117.0872,117.4537,117.0784,117.3577,30632.0
2015-11-03 12:00:00,134.48,134.71,134.39,134.44,22121.0,117.349,117.5497,117.2704,117.314,22121.0
2015-11-03 12:30:00,134.42,134.66,134.32,134.52,18668.0,117.2966,117.506,117.2093,117.3839,18668.0
2015-11-03 13:00:00,134.52,134.61,134.42,134.51,25028.0,117.3839,117.4624,117.2966,117.3751,25028.0
2015-11-03 13:30:00,134.53,134.6,134.47,134.58,31876.0,117.3926,117.4537,117.3402,117.4362,31876.0
2015-11-03 14:00:00,134.55,134.84,134.5,134.77,29835.0,117.41,117.6631,117.3664,117.602,29835.0
2015-11-03 14:30:00,134.79,134.85,134.44,134.51,26987.0,117.6195,117.6718,117.314,117.3751,26987.0
2015-11-03 15:00:00,134.46,134.63,134.42,134.47,38487.0,117.3315,117.4798,117.2966,117.3402,38487.0
2015-11-03 15:30:00,134.46,134.59,134.27,134.47,129618.0,117.3315,117.4449,117.1657,117.3402,129618.0
2015-11-04 09:30:00,134.42,134.86,133.58,133.65,41883.0,117.2966,117.6805,116.5636,116.6247,41883.0
2015-11-04 10:00:00,133.59,133.96,133.26,133.67,35438.0,116.5723,116.8952,116.2844,116.6421,35438.0
2015-11-04 10:30:00,133.58,133.68,133.41,133.48,22752.0,116.5636,116.6509,116.4153,116.4763,22752.0
2015-11-04 11:00:00,133.45,133.64,133.28,133.53,22529.0,116.4502,116.616,116.3018,116.52,22529.0
2015-11-04 11:30:00,133.52,133.54,133.15,133.36,27826.0,116.5112,116.5287,116.1884,116.3716,27826.0
2015-11-04 12:00:00,133.4,133.55,133.04,133.04,10886.0,116.4065,116.5374,116.0924,116.0924,10886.0
2015-11-04 12:30:00,133.05,133.1,132.51,132.56,40342.0,116.1011,116.1447,115.6299,115.6735,40342.0
2015-11-04 13:00:00,132.53,132.55,132.23,132.4,34204.0,115.6474,115.6648,115.3856,115.5339,34204.0
2015-11-04 13:30:00,132.4,132.54,132.16,132.22,58069.0,115.5339,115.6561,115.3245,115.3768,58069.0
2015-11-04 14:00:00,132.19,132.8,132.07,132.8,51038.0,115.3507,115.883,115.246,115.883,51038.0
2015-11-04 14:30:00,132.8,133.03,132.45,133.0,38805.0,115.883,116.0837,115.5775,116.0575,38805.0
2015-11-04 15:00:00,133.01,133.12,132.94,133.05,46278.0,116.0662,116.1622,116.0051,116.1011,46278.0
2015-11-04 15:30:00,133.05,133.25,132.84,133.24,99437.0,116.1011,116.2756,115.9179,116.2669,99437.0
2015-11-05 09:30:00,133.43,134.0,133.28,133.63,67488.0,116.7036,117.2021,116.5724,116.8785,67488.0
2015-11-05 10:00:00,133.72,133.81,133.17,133.21,45853.0,116.9572,117.0359,116.4762,116.5111,45853.0
2015-11-05 10:30:00,133.14,133.17,132.87,133.1,27801.0,116.4499,116.4762,116.2138,116.4149,27801.0
2015-11-05 11:00:00,133.14,133.55,133.07,133.48,24702.0,116.4499,116.8085,116.3887,116.7473,24702.0
2015-11-05 11:30:00,133.5,133.88,133.36,133.82,14188.0,116.7648,117.0972,116.6423,117.0447,14188.0
2015-11-05 12:00:00,133.82,133.86,133.56,133.66,15774.0,117.0447,117.0797,116.8173,116.9047,15774.0
2015-11-05 12:30:00,133.69,133.72,133.4,133.6,19272.0,116.931,116.9572,116.6773,116.8523,19272.0
2015-11-05 13:00:00,133.62,133.63,133.15,133.15,13795.0,116.8697,116.8785,116.4587,116.4587,13795.0
2015-11-05 13:30:00,133.15,133.23,133.09,133.2,13638.0,116.4587,116.5286,116.4062,116.5024,13638.0
2015-11-05 14:00:00,133.23,133.23,132.92,133.01,16701.0,116.5286,116.5286,116.2575,116.3362,16701.0
2015-11-05 14:30:00,133.04,133.2,132.94,133.19,20445.0,116.3625,116.5024,116.275,116.4937,20445.0
2015-11-05 15:00:00,133.19,133.32,133.03,133.29,32329.0,116.4937,116.6074,116.3537,116.5811,32329.0
2015-11-05 15:30:00,133.31,133.51,133.21,133.25,103779.0,116.5986,116.7735,116.5111,116.5461,103779.0
2015-11-06 09:30:00,132.58,133.0,131.81,132.22,94131.0,115.9601,116.3275,115.2866,115.6452,94131.0
2015-11-06 10:00:00,132.24,132.28,131.43,131.78,70970.0,115.6627,115.6977,114.9543,115.2604,70970.0
2015-11-06 10:30:00,131.87,132.1,131.72,131.87,48308.0,115.3391,115.5403,115.2079,115.3391,48308.0
2015-11-06 11:00:00,131.86,132.0,131.7,131.82,67228.0,115.3304,115.4528,115.1904,115.2954,67228.0
2015-11-06 11:30:00,131.81,132.25,131.75,132.09,19845.0,115.2866,115.6715,115.2342,115.5315,19845.0
2015-11-06 12:00:00,132.11,132.48,132.09,132.25,21923.0,115.549,115.8727,115.5315,115.6715,21923.0
2015-11-06 12:30:00,132.22,132.28,131.93,132.22,22030.0,115.6452,115.6977,115.3916,115.6452,22030.0
2015-11-06 13:00:00,132.22,132.29,131.92,131.99,23542.0,115.6452,115.7065,115.3829,115.4441,23542.0
2015-11-06 13:30:00,132.0,132.27,131.96,132.18,27141.0,115.4528,115.689,115.4178,115.6103,27141.0
2015-11-06 14:00:00,132.18,132.58,132.17,132.39,51624.0,115.6103,115.9601,115.6015,115.7939,51624.0
2015-11-06 14:30:00,132.36,132.45,132.18,132.22,56780.0,115.7677,115.8464,115.6103,115.6452,56780.0
2015-11-06 15:00:00,132.2,132.2,131.91,131.92,61922.0,115.6278,115.6278,115.3741,115.3829,61922.0
2015-11-06 15:30:00,131.91,132.08,131.84,132.07,166813.0,115.3741,115.5228,115.3129,115.5141,166813.0
2015-11-09 09:30:00,131.75,132.14,131.55,131.56,89539.0,115.2342,115.5753,115.0592,115.068,89539.0
2015-11-09 10:00:00,131.64,132.03,131.64,131.75,50480.0,115.138,115.4791,115.138,115.2342,50480.0
2015-11-09 10:30:00,131.75,132.08,131.7,132.01,46506.0,115.2342,115.5228,115.1904,115.4616,46506.0
2015-11-09 11:00:00,131.98,132.02,131.74,131.91,29491.0,115.4353,115.4703,115.2254,115.3741,29491.0
2015-11-09 11:30:00,131.95,132.02,131.75,131.98,50855.0,115.4091,115.4703,115.2342,115.4353,50855.0
2015-11-09 12:00:00,131.97,132.01,131.85,131.97,43735.0,115.4266,115.4616,115.3216,115.4266,43735.0
2015-11-09 12:30:00,131.98,132.35,131.92,132.19,60576.0,115.4353,115.759,115.3829,115.619,60576.0
2015-11-09 13:00:00,132.2,132.23,131.91,132.03,17428.0,115.6278,115.654,115.3741,115.4791,17428.0
2015-11-09 13:30:00,132.09,132.32,131.96,131.96,37874.0,115.5315,115.7327,115.4178,115.4178,37874.0
2015-11-09 14:00:00,131.98,132.22,131.98,132.12,46480.0,115.4353,115.6452,115.4353,115.5578,46480.0
2015-11-09 14:30:00,132.12,132.32,131.97,132.02,158613.0,115.5578,115.7327,115.4266,115.4703,158613.0
2015-11-09 15:00:00,131.98,132.03,131.59,132.03,38335.0,115.4353,115.4791,115.0942,115.4791,38335.0
2015-11-09 15:30:00,132.03,132.45,132.03,132.24,153000.0,115.4791,115.8464,115.4791,115.6627,153000.0
2015-11-10 09:30:00,131.98,134.0,131.88,133.94,212987.0,115.4353,117.2021,115.3479,117.1496,212987.0
2015-11-10 10:00:00,133.82,134.05,133.66,133.98,173597.0,117.0447,117.2458,116.9047,117.1846,173597.0
2015-11-10 10:30:00,133.97,134.22,133.88,133.97,160048.0,117.1759,117.3945,117.0972,117.1759,160048.0
2015-11-10 11:00:00,134.0,134.3,133.93,134.25,92813.0,117.2021,117.4645,117.1409,117.4208,92813.0
2015-11-10 11:30:00,134.25,134.35,134.15,134.34,121809.0,117.4208,117.5082,117.3333,117.4995,121809.0
2015-11-10 12:00:00,134.34,134.71,134.3,134.6,222307.0,117.4995,117.8231,117.4645,117.7269,222307.0
2015-11-10 12:30:00,134.56,134.67,134.42,134.44,57856.0,117.6919,117.7881,117.5695,117.587,57856.0
2015-11-10 13:00:00,134.42,134.82,134.39,134.5,102841.0,117.5695,117.9193,117.5432,117.6394,102841.0
2015-11-10 13:30:00,134.5,134.71,134.39,134.59,70450.0,117.6394,117.8231,117.5432,117.7182,70450.0
2015-11-10 14:00:00,134.57,134.65,134.43,134.5,73687.0,117.7007,117.7706,117.5782,117.6394,73687.0
2015-11-10 14:30:00,134.49,134.77,134.47,134.71,138016.0,117.6307,117.8756,117.6132,117.8231,138016.0
2015-11-10 15:00:00,134.68,134.85,134.66,134.83,148111.0,117.7969,117.9456,117.7794,117.9281,148111.0
2015-11-10 15:30:00,134.83,134.83,134.59,134.79,260814.0,117.9281,117.9281,117.7182,117.8931,260814.0
2015-11-11 09:30:00,135.04,135.45,134.83,135.18,103636.0,118.1117,118.4703,117.9281,118.2342,103636.0
2015-11-11 10:00:00,135.18,135.33,134.96,135.3,82286.0,118.2342,118.3654,118.0418,118.3391,82286.0
2015-11-11 10:30:00,135.26,135.29,135.05,135.2,43476.0,118.3042,118.3304,118.1205,118.2517,43476.0
2015-11-11 11:00:00,135.18,135.25,135.12,135.2,47786.0,118.2342,118.2954,118.1817,118.2517,47786.0
2015-11-11 11:30:00,135.21,135.29,135.19,135.24,36919.0,118.2604,118.3304,118.2429,118.2867,36919.0
2015-11-11 12:00:00,135.24,135.24,135.14,135.2,28237.0,118.2867,118.2867,118.1992,118.2517,28237.0
2015-11-11 12:30:00,135.2,135.32,135.15,135.21,28113.0,118.2517,118.3566,118.208,118.2604,28113.0
2015-11-11 13:00:00,135.22,135.22,134.79,134.98,40640.0,118.2692,118.2692,117.8931,118.0593,40640.0
2015-11-11 13:30:00,134.96,135.29,134.89,135.25,32953.0,118.0418,118.3304,117.9805,118.2954,32953.0
2015-11-11 14:00:00,135.27,135.29,135.08,135.23,43023.0,118.3129,118.3304,118.1467,118.2779,43023.0
2015-11-11 14:30:00,135.26,135.3,135.12,135.12,66117.0,118.3042,118.3391,118.1817,118.1817,66117.0
2015-11-11 15:00:00,135.09,135.15,134.9,135.0,47665.0,118.1555,118.208,117.9893,118.0768,47665.0
2015-11-11 15:30:00,135.0,135.2,134.93,135.0,192643.0,118.0768,118.2517,118.0155,118.0768,192643.0
2015-11-12 09:30:00,134.3,134.91,133.8,133.87,80572.0,117.4645,117.998,117.0272,117.0884,80572.0
2015-11-12 10:00:00,133.82,133.86,133.46,133.66,30238.0,117.0447,117.0797,116.7298,116.9047,30238.0
2015-11-12 10:30:00,133.6,134.32,133.53,134.32,46962.0,116.8523,117.482,116.791,117.482,46962.0
2015-11-12 11:00:00,134.38,134.75,134.35,134.54,74168.0,117.5345,117.8581,117.5082,117.6744,74168.0
2015-11-12 11:30:00,134.52,134.56,133.76,133.92,96839.0,117.6569,117.6919,116.9922,117.1321,96839.0
2015-11-12 12:00:00,133.99,134.08,133.85,133.95,29151.0,117.1934,117.2721,117.0709,117.1584,29151.0
2015-11-12 12:30:00,133.94,133.95,133.55,133.7,36529.0,117.1496,117.1584,116.8085,116.9397,36529.0
2015-11-12 13:00:00,133.72,133.79,133.62,133.75,33907.0,116.9572,117.0184,116.8697,116.9835,33907.0
2015-11-12 13:30:00,133.75,133.77,133.5,133.62,36515.0,116.9835,117.0009,116.7648,116.8697,36515.0
2015-11-12 14:00:00,133.63,133.85,133.57,133.83,71323.0,116.8785,117.0709,116.826,117.0534,71323.0
2015-11-12 14:30:00,133.85,133.85,133.41,133.66,59549.0,117.0709,117.0709,116.6861,116.9047,59549.0
2015-11-12 15:00:00,133.63,133.78,133.56,133.56,53728.0,116.8785,117.0097,116.8173,116.8173,53728.0
2015-11-12 15:30:00,133.56,133.63,133.39,133.39,101272.0,116.8173,116.8785,116.6686,116.6686,101272.0
2015-11-13 09:30:00,133.0,134.18,133.0,134.04,36446.0,116.3275,117.3595,116.3275,117.2371,36446.0
2015-11-13 10:00:00,134.07,134.2,133.24,133.27,25869.0,117.2633,117.377,116.5374,116.5636,25869.0
2015-11-13 10:30:00,133.28,133.5,133.16,133.29,18273.0,116.5724,116.7648,116.4674,116.5811,18273.0
2015-11-13 11:00:00,133.24,133.58,133.21,133.47,43089.0,116.5374,116.8348,116.5111,116.7386,43089.0
2015-11-13 11:30:00,133.45,133.48,133.28,133.39,23572.0,116.7211,116.7473,116.5724,116.6686,23572.0
2015-11-13 12:00:00,133.35,133.54,133.32,133.39,27064.0,116.6336,116.7998,116.6074,116.6686,27064.0
2015-11-13 12:30:00,133.38,133.42,133.15,133.18,14727.0,116.6598,116.6948,116.4587,116.4849,14727.0
2015-11-13 13:00:00,133.21,133.4,133.11,133.19,17089.0,116.5111,116.6773,116.4237,116.4937,17089.0
2015-11-13 13:30:00,133.2,133.28,133.01,133.04,16341.0,116.5024,116.5724,116.3362,116.3625,16341.0
2015-11-13 14:00:00,133.02,133.02,132.73,132.76,19010.0,116.345,116.345,116.0913,116.1176,19010.0
2015-11-13 14:30:00,132.76,132.77,132.24,132.28,21927.0,116.1176,116.1263,115.6627,115.6977,21927.0
2015-11-13 15:00:00,132.33,132.45,132.06,132.15,31765.0,115.7415,115.8464,115.5053,115.584,31765.0
2015-11-13 15:30:00,132.18,132.55,132.1,132.22,100779.0,115.6103,115.9339,115.5403,115.6452,100779.0
2015-11-16 09:30:00,132.49,133.8,132.08,133.22,61589.0,115.8814,117.0272,115.5228,116.5199,61589.0
2015-11-16 10:00:00,133.27,133.38,132.85,133.0,54112.0,116.5636,116.6598,116.1963,116.3275,54112.0
2015-11-16 10:30:00,133.05,134.0,133.02,133.85,62657.0,116.3712,117.2021,116.345,117.0709,62657.0
2015-11-16 11:00:00,133.83,134.49,133.82,134.32,79763.0,117.0534,117.6307,117.0447,117.482,79763.0
2015-11-16 11:30:00,134.29,134.86,134.21,134.24,91757.0,117.4558,117.9543,117.3858,117.412,91757.0
2015-11-16 12:00:00,134.29,134.29,133.86,134.0,134939.0,117.4558,117.4558,117.0797,117.2021,134939.0
2015-11-16 12:30:00,134.0,134.23,133.98,134.14,114974.0,117.2021,117.4033,117.1846,117.3246,114974.0
2015-11-16 13:00:00,134.14,134.5,134.08,134.25,101605.0,117.3246,117.6394,117.2721,117.4208,101605.0
2015-11-16 13:30:00,134.23,134.38,134.21,134.26,42977.0,117.4033,117.5345,117.3858,117.4295,42977.0
2015-11-16 14:00:00,134.26,134.4,134.21,134.24,55781.0,117.4295,117.552,117.3858,117.412,55781.0
2015-11-16 14:30:00,134.24,134.94,134.15,134.94,65071.0,117.412,118.0243,117.3333,118.0243,65071.0
2015-11-16 15:00:00,134.99,135.0,134.74,134.84,81277.0,118.068,118.0768,117.8493,117.9368,81277.0
2015-11-16 15:30:00,134.86,135.32,134.83,135.26,194156.0,117.9543,118.3566,117.9281,118.3042,194156.0
2015-11-17 09:30:00,135.59,137.63,135.59,136.66,103887.0,118.5928,120.3771,118.5928,119.5287,103887.0
2015-11-17 10:00:00,136.66,137.59,136.63,137.26,133091.0,119.5287,120.3421,119.5024,120.0534,133091.0
2015-11-17 10:30:00,137.21,137.96,136.99,137.7,113445.0,120.0097,120.6657,119.8173,120.4383,113445.0
2015-11-17 11:00:00,137.76,138.41,137.59,137.9,67505.0,120.4908,121.0593,120.3421,120.6132,67505.0
2015-11-17 11:30:00,137.88,138.08,137.44,137.75,66238.0,120.5957,120.7707,120.2109,120.482,66238.0
2015-11-17 12:00:00,137.74,138.51,137.72,138.45,109489.0,120.4733,121.1467,120.4558,121.0943,109489.0
2015-11-17 12:30:00,138.46,138.85,138.34,138.68,74808.0,121.103,121.4441,120.9981,121.2954,74808.0
2015-11-17 13:00:00,138.69,138.93,138.29,138.31,54466.0,121.3042,121.5141,120.9543,120.9718,54466.0
2015-11-17 13:30:00,138.33,138.84,138.32,138.72,48287.0,120.9893,121.4354,120.9806,121.3304,48287.0
2015-11-17 14:00:00,138.74,138.74,137.3,137.31,79253.0,121.3479,121.3479,120.0884,120.0972,79253.0
2015-11-17 14:30:00,137.3,137.88,136.85,137.87,161176.0,120.0884,120.5957,119.6948,120.587,161176.0
2015-11-17 15:00:00,137.81,137.87,137.25,137.52,85138.0,120.5345,120.587,120.0447,120.2809,85138.0
2015-11-17 15:30:00,137.55,138.48,137.53,138.15,265714.0,120.3071,121.1205,120.2896,120.8319,265714.0
2015-11-18 09:30:00,138.46,139.19,137.99,138.33,97354.0,121.103,121.7415,120.6919,120.9893,97354.0
2015-11-18 10:00:00,138.32,138.77,137.4,137.5,87590.0,120.9806,121.3742,120.1759,120.2634,87590.0
2015-11-18 10:30:00,137.48,138.3,137.43,137.44,64118.0,120.2459,120.9631,120.2021,120.2109,64118.0
2015-11-18 11:00:00,137.48,137.64,137.14,137.62,34730.0,120.2459,120.3858,119.9485,120.3683,34730.0
2015-11-18 11:30:00,137.61,137.77,137.55,137.66,61271.0,120.3596,120.4995,120.3071,120.4033,61271.0
2015-11-18 12:00:00,137.64,138.25,137.58,137.94,31059.0,120.3858,120.9193,120.3333,120.6482,31059.0
2015-11-18 12:30:00,137.94,137.94,137.58,137.79,22350.0,120.6482,120.6482,120.3333,120.517,22350.0
2015-11-18 13:00:00,137.75,137.82,137.52,137.59,18767.0,120.482,120.5432,120.2809,120.3421,18767.0
2015-11-18 13:30:00,137.62,137.78,137.52,137.55,28839.0,120.3683,120.5083,120.2809,120.3071,28839.0
2015-11-18 14:00:00,137.52,138.04,137.45,137.83,62947.0,120.2809,120.7357,120.2196,120.552,62947.0
2015-11-18 14:30:00,137.84,138.01,137.6,137.97,57766.0,120.5607,120.7094,120.3508,120.6744,57766.0
2015-11-18 15:00:00,137.97,138.01,137.78,137.84,83948.0,120.6744,120.7094,120.5083,120.5607,83948.0
2015-11-18 15:30:00,137.83,138.42,137.8,138.28,184539.0,120.552,121.068,120.5258,120.9456,184539.0
2015-11-19 09:30:00,137.98,138.15,137.3,137.85,105439.0,120.6832,120.8319,120.0884,120.5695,105439.0
2015-11-19 10:00:00,137.77,138.16,137.74,137.95,60536.0,120.4995,120.8406,120.4733,120.6569,60536.0
2015-11-19 10:30:00,138.0,138.04,137.65,137.97,33236.0,120.7007,120.7357,120.3946,120.6744,33236.0
2015-11-19 11:00:00,137.97,138.37,137.97,138.23,39097.0,120.6744,121.0243,120.6744,120.9018,39097.0
2015-11-19 11:30:00,138.22,138.5,138.12,138.24,36742.0,120.8931,121.138,120.8056,120.9106,36742.0
2015-11-19 12:00:00,138.22,138.23,137.83,138.0,27068.0,120.8931,120.9018,120.552,120.7007,27068.0
2015-11-19 12:30:00,138.09,138.21,138.01,138.11,21241.0,120.7794,120.8844,120.7094,120.7969,21241.0
2015-11-19 13:00:00,138.1,138.18,138.0,138.0,16585.0,120.7881,120.8581,120.7007,120.7007,16585.0
2015-11-19 13:30:00,137.98,138.01,137.65,137.91,19734.0,120.6832,120.7094,120.3946,120.622,19734.0
2015-11-19 14:00:00,137.93,137.96,137.57,137.73,19486.0,120.6395,120.6657,120.3246,120.4645,19486.0
2015-11-19 14:30:00,137.74,137.88,137.4,137.65,32511.0,120.4733,120.5957,120.1759,120.3946,32511.0
2015-11-19 15:00:00,137.67,137.72,137.44,137.56,48392.0,120.412,120.4558,120.2109,120.3158,48392.0
2015-11-19 15:30:00,137.54,137.6,137.26,137.44,98752.0,120.2983,120.3508,120.0534,120.2109,98752.0
2015-11-20 09:30:00,138.13,139.89,137.75,139.26,133359.0,120.8144,122.3538,120.482,121.8027,133359.0
2015-11-20 10:00:00,139.26,139.48,138.82,139.23,68632.0,121.8027,121.9952,121.4179,121.7765,68632.0
2015-11-20 10:30:00,139.21,139.4,138.75,138.97,31996.0,121.759,121.9252,121.3567,121.5491,31996.0
2015-11-20 11:00:00,139.0,139.61,139.0,139.5,44137.0,121.5753,122.1089,121.5753,122.0126,44137.0
2015-11-20 11:30:00,139.55,139.6,138.98,138.98,25387.0,122.0564,122.1001,121.5578,121.5578,25387.0
2015-11-20 12:00:00,139.01,139.02,138.62,138.64,34297.0,121.5841,121.5928,121.243,121.2605,34297.0
2015-11-20 12:30:00,138.58,138.7,138.21,138.54,22917.0,121.208,121.3129,120.8844,121.173,22917.0
2015-11-20 13:00:00,138.58,138.66,137.94,138.0,29024.0,121.208,121.2779,120.6482,120.7007,29024.0
2015-11-20 13:30:00,137.97,137.98,137.58,137.61,31539.0,120.6744,120.6832,120.3333,120.3596,31539.0
2015-11-20 14:00:00,137.63,137.7,137.4,137.51,44991.0,120.3771,120.4383,120.1759,120.2721,44991.0
2015-11-20 14:30:00,137.46,137.69,137.44,137.47,46081.0,120.2284,120.4295,120.2109,120.2371,46081.0
2015-11-20 15:00:00,137.45,137.57,137.27,137.44,61430.0,120.2196,120.3246,120.0622,120.2109,61430.0
2015-11-20 15:30:00,137.48,138.02,137.45,137.63,223996.0,120.2459,120.7182,120.2196,120.3771,223996.0
2015-11-23 09:30:00,139.36,142.32,139.12,141.6,224537.0,121.8902,124.4791,121.6803,123.8494,224537.0
2015-11-23 10:00:00,141.61,141.67,139.81,139.98,176930.0,123.8581,123.9106,122.2838,122.4325,176930.0
2015-11-23 10:30:00,140.03,141.54,139.97,141.48,73408.0,122.4762,123.7969,122.4237,123.7444,73408.0
2015-11-23 11:00:00,141.45,142.5,141.42,142.5,79935.0,123.7182,124.6366,123.692,124.6366,79935.0
2015-11-23 11:30:00,142.47,142.86,142.04,142.57,85900.0,124.6103,124.9514,124.2342,124.6978,85900.0
2015-11-23 12:00:00,142.52,142.53,141.9,141.97,70516.0,124.6541,124.6628,124.1118,124.173,70516.0
2015-11-23 12:30:00,141.97,142.41,141.91,142.15,82485.0,124.173,124.5579,124.1205,124.3304,82485.0
2015-11-23 13:00:00,142.21,142.73,142.18,142.49,69717.0,124.3829,124.8377,124.3567,124.6278,69717.0
2015-11-23 13:30:00,142.45,142.59,142.0,142.03,48587.0,124.5928,124.7153,124.1993,124.2255,48587.0
2015-11-23 14:00:00,142.0,142.39,141.74,142.23,72327.0,124.1993,124.5404,123.9718,124.4004,72327.0
2015-11-23 14:30:00,142.22,142.32,141.8,142.19,78140.0,124.3917,124.4791,124.0243,124.3654,78140.0
2015-11-23 15:00:00,142.19,142.41,141.8,141.93,123301.0,124.3654,124.5579,124.0243,124.138,123301.0
2015-11-23 15:30:00,141.94,142.34,141.93,142.11,192527.0,124.1468,124.4966,124.138,124.2955,192527.0
2015-11-24 09:30:00,141.2,141.53,140.46,140.99,101980.0,123.4995,123.7882,122.8523,123.3159,101980.0
2015-11-24 10:00:00,140.95,141.02,140.19,140.58,61608.0,123.2809,123.3421,122.6161,122.9573,61608.0
2015-11-24 10:30:00,140.53,140.7,140.12,140.14,54429.0,122.9135,123.0622,122.5549,122.5724,54429.0
2015-11-24 11:00:00,140.14,140.45,140.03,140.45,56209.0,122.5724,122.8436,122.4762,122.8436,56209.0
2015-11-24 11:30:00,140.46,140.84,140.32,140.5,66321.0,122.8523,123.1847,122.7299,122.8873,66321.0
2015-11-24 12:00:00,140.49,141.0,140.48,140.74,42120.0,122.8785,123.3246,122.8698,123.0972,42120.0
2015-11-24 12:30:00,140.75,140.81,140.43,140.46,20019.0,123.1059,123.1584,122.8261,122.8523,20019.0
2015-11-24 13:00:00,140.46,140.99,140.44,140.89,39454.0,122.8523,123.3159,122.8348,123.2284,39454.0
2015-11-24 13:30:00,140.89,141.62,140.88,141.52,68207.0,123.2284,123.8669,123.2197,123.7794,68207.0
2015-11-24 14:00:00,141.53,141.54,140.79,141.02,44356.0,123.7882,123.7969,123.1409,123.3421,44356.0
2015-11-24 14:30:00,141.01,141.58,141.01,141.35,50840.0,123.3334,123.8319,123.3334,123.6307,50840.0
2015-11-24 15:00:00,141.34,141.56,141.32,141.36,60410.0,123.622,123.8144,123.6045,123.6395,60410.0
2015-11-24 15:30:00,141.35,141.52,141.31,141.36,143567.0,123.6307,123.7794,123.5957,123.6395,143567.0
2015-11-25 09:30:00,141.84,143.09,141.51,142.98,73216.0,124.0593,125.1526,123.7707,125.0564,73216.0
2015-11-25 10:00:00,143.06,143.6,142.58,143.32,91205.0,125.1264,125.5987,124.7065,125.3538,91205.0
2015-11-25 10:30:00,143.32,143.99,143.29,143.85,75389.0,125.3538,125.9398,125.3275,125.8173,75389.0
2015-11-25 11:00:00,143.85,143.85,143.03,143.03,47959.0,125.8173,125.8173,125.1001,125.1001,47959.0
2015-11-25 11:30:00,143.04,143.28,143.0,143.24,29448.0,125.1089,125.3188,125.0739,125.2838,29448.0
2015-11-25 12:00:00,143.24,143.27,142.95,143.13,45351.0,125.2838,125.31,125.0302,125.1876,45351.0
2015-11-25 12:30:00,143.11,143.72,142.87,143.56,29236.0,125.1701,125.7036,124.9602,125.5637,29236.0
2015-11-25 13:00:00,143.54,143.54,142.97,143.3,29222.0,125.5462,125.5462,125.0477,125.3363,29222.0
2015-11-25 13:30:00,143.29,143.6,143.15,143.44,37054.0,125.3275,125.5987,125.2051,125.4587,37054.0
2015-11-25 14:00:00,143.46,143.56,143.3,143.33,39367.0,125.4762,125.5637,125.3363,125.3625,39367.0
2015-11-25 14:30:00,143.33,143.5,143.14,143.16,43250.0,125.3625,125.5112,125.1963,125.2138,43250.0
2015-11-25 15:00:00,143.16,143.52,143.1,143.28,49159.0,125.2138,125.5287,125.1614,125.3188,49159.0
2015-11-25 15:30:00,143.34,143.53,143.18,143.19,118973.0,125.3713,125.5375,125.2313,125.2401,118973.0
2015-11-27 09:30:00,143.32,143.57,142.89,143.57,105297.0,125.3538,125.5724,124.9777,125.5724,105297.0
2015-11-27 10:00:00,143.55,144.44,143.46,143.57,109229.0,125.5549,126.3334,125.4762,125.5724,109229.0
2015-11-27 10:30:00,143.65,143.86,143.5,143.62,28721.0,125.6424,125.8261,125.5112,125.6162,28721.0
2015-11-27 11:00:00,143.62,143.88,143.45,143.45,27710.0,125.6162,125.8436,125.4675,125.4675,27710.0
2015-11-27 11:30:00,143.45,144.02,143.43,143.77,40412.0,125.4675,125.966,125.45,125.7474,40412.0
2015-11-27 12:00:00,143.78,143.99,143.72,143.84,32154.0,125.7561,125.9398,125.7036,125.8086,32154.0
2015-11-27 12:30:00,143.84,143.96,143.58,143.88,82269.0,125.8086,125.9136,125.5812,125.8436,82269.0
2015-11-30 09:30:00,143.8,144.6,142.5,142.89,123669.0,125.7736,126.4733,124.6366,124.9777,123669.0
2015-11-30 10:00:00,142.97,143.05,142.74,142.82,54988.0,125.0477,125.1176,124.8465,124.9165,54988.0
2015-11-30 10:30:00,142.86,143.1,142.85,142.87,64239.0,124.9514,125.1614,124.9427,124.9602,64239.0
2015-11-30 11:00:00,142.9,143.02,142.36,142.52,93489.0,124.9864,125.0914,124.5141,124.6541,93489.0
2015-11-30 11:30:00,142.55,142.73,142.15,142.31,53559.0,124.6803,124.8377,124.3304,124.4704,53559.0
2015-11-30 12:00:00,142.31,142.59,142.1,142.52,23428.0,124.4704,124.7153,124.2867,124.6541,23428.0
2015-11-30 12:30:00,142.54,142.59,142.27,142.36,43319.0,124.6716,124.7153,124.4354,124.5141,43319.0
2015-11-30 13:00:00,142.41,142.54,142.12,142.39,32812.0,124.5579,124.6716,124.3042,124.5404,32812.0
2015-11-30 13:30:00,142.39,142.77,142.39,142.61,30642.0,124.5404,124.8727,124.5404,124.7328,30642.0
2015-11-30 14:00:00,142.57,142.66,142.08,142.13,54060.0,124.6978,124.7765,124.2692,124.313,54060.0
2015-11-30 14:30:00,142.12,142.35,141.64,141.64,96444.0,124.3042,124.5054,123.8844,123.8844,96444.0
2015-11-30 15:00:00,141.62,141.69,140.83,140.98,144558.0,123.8669,123.9281,123.1759,123.3071,144558.0
2015-11-30 15:30:00,141.01,141.24,140.55,140.68,338358.0,123.3334,123.5345,122.931,123.0447,338358.0
2015-12-01 09:30:00,140.95,142.86,140.89,142.65,103584.0,123.2809,124.9514,123.2284,124.7678,103584.0
2015-12-01 10:00:00,142.52,142.59,140.89,141.46,58303.0,124.6541,124.7153,123.2284,123.7269,58303.0
2015-12-01 10:30:00,141.36,141.91,141.17,141.38,42358.0,123.6395,124.1205,123.4733,123.657,42358.0
2015-12-01 11:00:00,141.36,141.37,140.79,140.92,45624.0,123.6395,123.6482,123.1409,123.2546,45624.0
2015-12-01 11:30:00,140.99,141.42,140.86,141.33,44895.0,123.3159,123.692,123.2022,123.6132,44895.0
2015-12-01 12:00:00,141.33,141.78,141.19,141.72,28414.0,123.6132,124.0068,123.4908,123.9544,28414.0
2015-12-01 12:30:00,141.72,142.1,141.6,142.1,35380.0,123.9544,124.2867,123.8494,124.2867,35380.0
2015-12-01 13:00:00,142.09,142.16,141.82,141.9,38872.0,124.278,124.3392,124.0418,124.1118,38872.0
2015-12-01 13:30:00,141.89,142.32,141.82,142.25,34659.0,124.103,124.4791,124.0418,124.4179,34659.0
2015-12-01 14:00:00,142.25,142.31,142.0,142.3,47930.0,124.4179,124.4704,124.1993,124.4616,47930.0
2015-12-01 14:30:00,142.3,142.3,141.89,142.01,62590.0,124.4616,124.4616,124.103,124.208,62590.0
2015-12-01 15:00:00,142.02,142.55,141.97,142.5,75212.0,124.2167,124.6803,124.173,124.6366,75212.0
2015-12-01 15:30:00,142.49,142.92,142.38,142.8,215032.0,124.6278,125.0039,124.5316,124.899,215032.0
2015-12-02 09:30:00,142.91,142.91,141.6,141.78,56226.0,124.9952,124.9952,123.8494,124.0068,56226.0
2015-12-02 10:00:00,141.82,142.59,141.82,142.39,21985.0,124.0418,124.7153,124.0418,124.5404,21985.0
2015-12-02 10:30:00,142.34,142.55,142.06,142.38,36819.0,124.4966,124.6803,124.2517,124.5316,36819.0
2015-12-02 11:00:00,142.26,142.27,142.03,142.24,19676.0,124.4267,124.4354,124.2255,124.4092,19676.0
2015-12-02 11:30:00,142.24,142.34,141.95,142.33,26070.0,124.4092,124.4966,124.1555,124.4879,26070.0
2015-12-02 12:00:00,142.37,142.6,141.88,142.12,25795.0,124.5229,124.724,124.0943,124.3042,25795.0
2015-12-02 12:30:00,142.2,142.6,142.06,142.41,20428.0,124.3742,124.724,124.2517,124.5579,20428.0
2015-12-02 13:00:00,142.38,142.49,142.1,142.24,24997.0,124.5316,124.6278,124.2867,124.4092,24997.0
2015-12-02 13:30:00,142.25,142.55,142.1,142.17,74969.0,124.4179,124.6803,124.2867,124.3479,74969.0
2015-12-02 14:00:00,142.16,142.16,141.73,141.87,35482.0,124.3392,124.3392,123.9631,124.0855,35482.0
2015-12-02 14:30:00,141.87,141.95,141.35,141.49,33954.0,124.0855,124.1555,123.6307,123.7532,33954.0
2015-12-02 15:00:00,141.47,141.97,141.47,141.71,53460.0,123.7357,124.173,123.7357,123.9456,53460.0
2015-12-02 15:30:00,141.67,141.86,141.6,141.79,147151.0,123.9106,124.0768,123.8494,124.0156,147151.0
2015-12-03 09:30:00,141.99,142.36,141.5,141.74,61639.0,124.1905,124.5141,123.7619,123.9718,61639.0
2015-12-03 10:00:00,141.57,141.96,141.17,141.52,45652.0,123.8232,124.1643,123.4733,123.7794,45652.0
2015-12-03 10:30:00,141.63,142.17,141.36,142.11,33554.0,123.8756,124.3479,123.6395,124.2955,33554.0
2015-12-03 11:00:00,142.09,142.67,142.01,142.4,34625.0,124.278,124.7853,124.208,124.5491,34625.0
2015-12-03 11:30:00,142.52,142.52,141.52,141.87,24802.0,124.6541,124.6541,123.7794,124.0855,24802.0
2015-12-03 12:00:00,141.87,141.87,141.17,141.18,21454.0,124.0855,124.0855,123.4733,123.482,21454.0
2015-12-03 12:30:00,141.15,141.4,140.86,140.86,19498.0,123.4558,123.6745,123.2022,123.2022,19498.0
2015-12-03 13:00:00,140.85,141.36,140.68,141.36,26474.0,123.1934,123.6395,123.0447,123.6395,26474.0
2015-12-03 13:30:00,141.33,141.34,140.46,140.58,31504.0,123.6132,123.622,122.8523,122.9573,31504.0
2015-12-03 14:00:00,140.57,140.66,140.27,140.33,36409.0,122.9485,123.0272,122.6861,122.7386,36409.0
2015-12-03 14:30:00,140.35,140.52,140.0,140.52,62573.0,122.7561,122.9048,122.45,122.9048,62573.0
2015-12-03 15:00:00,140.48,140.57,140.21,140.39,70219.0,122.8698,122.9485,122.6336,122.7911,70219.0
2015-12-03 15:30:00,140.37,140.61,140.15,140.5,202504.0,122.7736,122.9835,122.5812,122.8873,202504.0
2015-12-04 09:30:00,140.77,143.11,140.54,142.79,83543.0,123.1234,125.1701,122.9223,124.8902,83543.0
2015-12-04 10:00:00,142.84,143.69,142.77,143.67,60816.0,124.934,125.6774,124.8727,125.6599,60816.0
2015-12-04 10:30:00,143.67,144.12,143.63,144.03,45344.0,125.6599,126.0535,125.6249,125.9748,45344.0
2015-12-04 11:00:00,144.01,144.23,143.92,143.99,55489.0,125.9573,126.1497,125.8786,125.9398,55489.0
2015-12-04 11:30:00,143.95,144.17,143.56,143.62,19925.0,125.9048,126.0972,125.5637,125.6162,19925.0
2015-12-04 12:00:00,143.62,143.68,143.43,143.51,20938.0,125.6162,125.6687,125.45,125.52,20938.0
2015-12-04 12:30:00,143.53,144.46,143.53,144.27,47355.0,125.5375,126.3509,125.5375,126.1847,47355.0
2015-12-04 13:00:00,144.28,144.79,144.18,144.43,45999.0,126.1934,126.6395,126.106,126.3246,45999.0
2015-12-04 13:30:00,144.44,144.5,144.17,144.2,41867.0,126.3334,126.3859,126.0972,126.1235,41867.0
2015-12-04 14:00:00,144.21,144.36,144.17,144.24,43763.0,126.1322,126.2634,126.0972,126.1585,43763.0
2015-12-04 14:30:00,144.25,144.45,144.23,144.41,39831.0,126.1672,126.3421,126.1497,126.3071,39831.0
2015-12-04 15:00:00,144.4,144.84,144.32,144.75,68356.0,126.2984,126.6832,126.2284,126.6045,68356.0
2015-12-04 15:30:00,144.69,144.74,144.48,144.66,174562.0,126.552,126.5958,126.3684,126.5258,174562.0
2015-12-07 09:30:00,144.23,144.67,142.29,142.39,87285.0,126.1497,126.5345,124.4529,124.5404,87285.0
2015-12-07 10:00:00,142.39,142.74,142.06,142.1,55722.0,124.5404,124.8465,124.2517,124.2867,55722.0
2015-12-07 10:30:00,142.08,142.39,141.42,142.34,105311.0,124.2692,124.5404,123.692,124.4966,105311.0
2015-12-07 11:00:00,142.31,142.31,141.9,142.2,62022.0,124.4704,124.4704,124.1118,124.3742,62022.0
2015-12-07 11:30:00,142.23,142.63,142.12,142.51,39979.0,124.4004,124.7503,124.3042,124.6453,39979.0
2015-12-07 12:00:00,142.55,142.55,142.04,142.04,55127.0,124.6803,124.6803,124.2342,124.2342,55127.0
2015-12-07 12:30:00,142.01,142.02,141.17,141.17,68785.0,124.208,124.2167,123.4733,123.4733,68785.0
2015-12-07 13:00:00,141.18,141.72,140.94,141.03,49117.0,123.482,123.9544,123.2721,123.3508,49117.0
2015-12-07 13:30:00,141.05,141.17,140.72,140.87,37216.0,123.3683,123.4733,123.0797,123.2109,37216.0
2015-12-07 14:00:00,140.86,141.22,140.72,140.96,51010.0,123.2022,123.517,123.0797,123.2896,51010.0
2015-12-07 14:30:00,140.97,141.24,140.89,141.14,62799.0,123.2984,123.5345,123.2284,123.4471,62799.0
2015-12-07 15:00:00,141.12,141.43,140.94,141.3,81671.0,123.4296,123.7007,123.2721,123.587,81671.0
2015-12-07 15:30:00,141.32,141.95,141.32,141.82,180230.0,123.6045,124.1555,123.6045,124.0418,180230.0
2015-12-08 09:30:00,141.3,142.03,140.86,141.47,66027.0,123.587,124.2255,123.2022,123.7357,66027.0
2015-12-08 10:00:00,141.46,141.88,140.97,141.09,27303.0,123.7269,124.0943,123.2984,123.4033,27303.0
2015-12-08 10:30:00,140.98,141.92,140.97,141.85,23178.0,123.3071,124.1293,123.2984,124.0681,23178.0
2015-12-08 11:00:00,141.95,142.73,141.89,142.47,46958.0,124.1555,124.8377,124.103,124.6103,46958.0
2015-12-08 11:30:00,142.45,142.53,142.09,142.34,37282.0,124.5928,124.6628,124.278,124.4966,37282.0
2015-12-08 12:00:00,142.37,142.55,141.96,142.04,25733.0,124.5229,124.6803,124.1643,124.2342,25733.0
2015-12-08 12:30:00,142.04,142.56,141.95,142.43,22180.0,124.2342,124.6891,124.1555,124.5753,22180.0
2015-12-08 13:00:00,142.46,142.66,142.13,142.29,17157.0,124.6016,124.7765,124.313,124.4529,17157.0
2015-12-08 13:30:00,142.34,142.64,142.32,142.49,24925.0,124.4966,124.759,124.4791,124.6278,24925.0
2015-12-08 14:00:00,142.5,143.33,142.5,143.25,49063.0,124.6366,125.3625,124.6366,125.2926,49063.0
2015-12-08 14:30:00,143.22,143.39,142.68,142.74,39848.0,125.2663,125.415,124.794,124.8465,39848.0
2015-12-08 15:00:00,142.74,142.86,142.47,142.72,48900.0,124.8465,124.9514,124.6103,124.829,48900.0
2015-12-08 15:30:00,142.68,143.34,142.58,143.0,122012.0,124.794,125.3713,124.7065,125.0739,122012.0
2015-12-09 09:30:00,142.58,143.06,141.13,142.14,48333.0,124.7065,125.1264,123.4383,124.3217,48333.0
2015-12-09 10:00:00,142.05,142.69,141.94,142.45,26165.0,124.243,124.8028,124.1468,124.5928,26165.0
2015-12-09 10:30:00,142.5,142.7,142.1,142.13,25893.0,124.6366,124.8115,124.2867,124.313,25893.0
2015-12-09 11:00:00,142.16,142.29,141.57,141.68,35796.0,124.3392,124.4529,123.8232,123.9194,35796.0
2015-12-09 11:30:00,141.72,141.82,140.74,140.92,32993.0,123.9544,124.0418,123.0972,123.2546,32993.0
2015-12-09 12:00:00,140.89,141.19,140.28,140.28,27767.0,123.2284,123.4908,122.6949,122.6949,27767.0
2015-12-09 12:30:00,140.28,140.33,139.64,139.64,43388.0,122.6949,122.7386,122.1351,122.1351,43388.0
2015-12-09 13:00:00,139.65,140.05,139.58,139.74,29645.0,122.1438,122.4937,122.0826,122.2226,29645.0
2015-12-09 13:30:00,139.7,140.23,139.61,140.08,26491.0,122.1876,122.6511,122.1089,122.5199,26491.0
2015-12-09 14:00:00,140.09,140.19,139.72,139.77,22279.0,122.5287,122.6161,122.2051,122.2488,22279.0
2015-12-09 14:30:00,139.75,140.1,139.62,139.82,33262.0,122.2313,122.5374,122.1176,122.2925,33262.0
2015-12-09 15:00:00,139.78,140.43,139.76,140.23,43437.0,122.2575,122.8261,122.2401,122.6511,43437.0
2015-12-09 15:30:00,140.28,140.52,139.99,140.17,111077.0,122.6949,122.9048,122.4412,122.5987,111077.0
2015-12-10 09:30:00,140.24,140.97,139.35,139.73,50335.0,122.6599,123.2984,121.8814,122.2138,50335.0
2015-12-10 10:00:00,139.78,140.56,139.66,139.98,34915.0,122.2575,122.9398,122.1526,122.4325,34915.0
2015-12-10 10:30:00,140.0,140.98,139.96,140.38,27432.0,122.45,123.3071,122.415,122.7823,27432.0
2015-12-10 11:00:00,140.2,140.9,140.18,140.79,38259.0,122.6249,123.2371,122.6074,123.1409,38259.0
2015-12-10 11:30:00,140.76,140.83,140.21,140.52,36409.0,123.1147,123.1759,122.6336,122.9048,36409.0
2015-12-10 12:00:00,140.55,140.62,139.91,140.46,14689.0,122.931,122.9922,122.3712,122.8523,14689.0
2015-12-10 12:30:00,140.5,141.34,140.25,141.15,32061.0,122.8873,123.622,122.6686,123.4558,32061.0
2015-12-10 13:00:00,141.05,141.12,140.49,140.52,20637.0,123.3683,123.4296,122.8785,122.9048,20637.0
2015-12-10 13:30:00,140.63,140.92,140.48,140.5,19707.0,123.001,123.2546,122.8698,122.8873,19707.0
2015-12-10 14:00:00,140.51,141.32,140.33,141.32,25193.0,122.896,123.6045,122.7386,123.6045,25193.0
2015-12-10 14:30:00,141.25,141.26,140.31,140.36,35854.0,123.5433,123.552,122.7211,122.7648,35854.0
2015-12-10 15:00:00,140.39,140.5,139.73,140.02,58435.0,122.7911,122.8873,122.2138,122.4675,58435.0
2015-12-10 15:30:00,140.01,140.15,139.82,139.93,133825.0,122.4587,122.5812,122.2925,122.3887,133825.0
2015-12-11 09:30:00,139.61,141.2,138.2,138.28,84514.0,122.1089,123.4995,120.8756,120.9456,84514.0
2015-12-11 10:00:00,138.42,139.82,138.41,139.21,47448.0,121.068,122.2925,121.0593,121.759,47448.0
2015-12-11 10:30:00,139.34,139.38,138.38,138.5,45218.0,121.8727,121.9077,121.033,121.138,45218.0
2015-12-11 11:00:00,138.51,139.09,138.31,138.84,131064.0,121.1467,121.654,120.9718,121.4354,131064.0
2015-12-11 11:30:00,138.82,138.89,138.45,138.56,50455.0,121.4179,121.4791,121.0943,121.1905,50455.0
2015-12-11 12:00:00,138.5,138.52,137.5,137.62,47384.0,121.138,121.1555,120.2634,120.3683,47384.0
2015-12-11 12:30:00,137.63,138.55,137.58,138.37,39904.0,120.3771,121.1817,120.3333,121.0243,39904.0
2015-12-11 13:00:00,138.36,138.87,138.23,138.6,70327.0,121.0156,121.4616,120.9018,121.2255,70327.0
2015-12-11 13:30:00,138.65,138.78,138.3,138.62,42524.0,121.2692,121.3829,120.9631,121.243,42524.0
2015-12-11 14:00:00,138.65,139.19,138.35,138.64,39841.0,121.2692,121.7415,121.0068,121.2605,39841.0
2015-12-11 14:30:00,138.61,139.04,138.3,138.3,49067.0,121.2342,121.6103,120.9631,120.9631,49067.0
2015-12-11 15:00:00,138.34,138.62,137.5,137.84,99318.0,120.9981,121.243,120.2634,120.5607,99318.0
2015-12-11 15:30:00,137.84,138.41,137.52,138.3,175061.0,120.5607,121.0593,120.2809,120.9631,175061.0
2015-12-14 09:30:00,138.3,139.0,137.76,137.76,122687.0,120.9631,121.5753,120.4908,120.4908,122687.0
2015-12-14 10:00:00,137.82,138.66,137.23,137.29,69552.0,120.5432,121.2779,120.0272,120.0797,69552.0
2015-12-14 10:30:00,137.34,137.47,136.35,136.48,64038.0,120.1234,120.2371,119.2575,119.3712,64038.0
2015-12-14 11:00:00,136.42,136.44,135.34,136.22,95852.0,119.3187,119.3362,118.3741,119.1438,95852.0
2015-12-14 11:30:00,136.17,136.82,135.73,136.82,55864.0,119.1001,119.6686,118.7152,119.6686,55864.0
2015-12-14 12:00:00,136.75,137.59,136.7,137.52,57356.0,119.6074,120.3421,119.5636,120.2809,57356.0
2015-12-14 12:30:00,137.54,137.71,136.53,137.04,27686.0,120.2983,120.447,119.415,119.861,27686.0
2015-12-14 13:00:00,137.13,137.19,136.21,136.49,28407.0,119.9397,119.9922,119.1351,119.38,28407.0
2015-12-14 13:30:00,136.47,136.76,136.29,136.47,40961.0,119.3625,119.6161,119.205,119.3625,40961.0
2015-12-14 14:00:00,136.48,136.82,136.19,136.22,44979.0,119.3712,119.6686,119.1176,119.1438,44979.0
2015-12-14 14:30:00,136.21,136.86,136.12,136.67,48273.0,119.1351,119.7036,119.0564,119.5374,48273.0
2015-12-14 15:00:00,136.68,137.05,136.63,136.95,96322.0,119.5462,119.8698,119.5024,119.7823,96322.0
2015-12-14 15:30:00,136.94,137.82,136.84,137.66,175142.0,119.7736,120.5432,119.6861,120.4033,175142.0
2015-12-15 09:30:00,138.3,138.95,137.7,138.85,89030.0,120.9631,121.5316,120.4383,121.4441,89030.0
2015-12-15 10:00:00,138.9,139.26,138.64,139.26,69531.0,121.4879,121.8027,121.2605,121.8027,69531.0
2015-12-15 10:30:00,139.23,139.31,138.53,139.09,65775.0,121.7765,121.8465,121.1642,121.654,65775.0
2015-12-15 11:00:00,139.08,139.3,138.86,138.87,23428.0,121.6453,121.8377,121.4529,121.4616,23428.0
2015-12-15 11:30:00,138.85,139.04,138.22,138.35,42467.0,121.4441,121.6103,120.8931,121.0068,42467.0
2015-12-15 12:00:00,138.32,139.0,138.24,138.78,23984.0,120.9806,121.5753,120.9106,121.3829,23984.0
2015-12-15 12:30:00,138.81,139.66,138.81,139.65,25163.0,121.4091,122.1526,121.4091,122.1438,25163.0
2015-12-15 13:00:00,139.64,139.66,139.05,139.23,21929.0,122.1351,122.1526,121.6191,121.7765,21929.0
2015-12-15 13:30:00,139.26,139.71,139.17,139.54,16332.0,121.8027,122.1963,121.724,122.0476,16332.0
2015-12-15 14:00:00,139.53,139.58,139.08,139.16,28177.0,122.0389,122.0826,121.6453,121.7153,28177.0
2015-12-15 14:30:00,139.15,139.28,138.87,138.98,20897.0,121.7065,121.8202,121.4616,121.5578,20897.0
2015-12-15 15:00:00,139.0,139.02,138.63,138.89,52690.0,121.5753,121.5928,121.2517,121.4791,52690.0
2015-12-15 15:30:00,138.9,139.38,138.83,139.27,186851.0,121.4879,121.9077,121.4266,121.8115,186851.0
2015-12-16 09:30:00,140.07,141.48,140.07,141.1,98787.0,122.5112,123.7444,122.5112,123.4121,98787.0
2015-12-16 10:00:00,141.17,141.39,140.77,141.03,61417.0,123.4733,123.6657,123.1234,123.3508,61417.0
2015-12-16 10:30:00,140.93,141.49,140.78,141.36,45305.0,123.2634,123.7532,123.1322,123.6395,45305.0
2015-12-16 11:00:00,141.36,141.65,141.3,141.53,48110.0,123.6395,123.8931,123.587,123.7882,48110.0
2015-12-16 11:30:00,141.53,142.08,141.21,141.58,42269.0,123.7882,124.2692,123.5083,123.8319,42269.0
2015-12-16 12:00:00,141.6,142.03,141.6,141.9,29908.0,123.8494,124.2255,123.8494,124.1118,29908.0
2015-12-16 12:30:00,141.9,142.02,141.49,141.53,34844.0,124.1118,124.2167,123.7532,123.7882,34844.0
2015-12-16 13:00:00,141.54,142.1,141.46,142.04,50764.0,123.7969,124.2867,123.7269,124.2342,50764.0
2015-12-16 13:30:00,142.01,142.49,141.78,142.09,104062.0,124.208,124.6278,124.0068,124.278,104062.0
2015-12-16 14:00:00,142.14,142.23,140.76,141.59,57138.0,124.3217,124.4004,123.1147,123.8406,57138.0
2015-12-16 14:30:00,141.48,142.28,141.28,142.19,40091.0,123.7444,124.4442,123.5695,124.3654,40091.0
2015-12-16 15:00:00,142.17,142.55,141.91,142.43,62428.0,124.3479,124.6803,124.1205,124.5753,62428.0
2015-12-16 15:30:00,142.46,143.29,142.29,142.94,189204.0,124.6016,125.3275,124.4529,125.0214,189204.0
2015-12-17 09:30:00,143.0,143.44,141.71,142.13,93376.0,125.0739,125.4587,123.9456,124.313,93376.0
2015-12-17 10:00:00,142.15,142.18,141.06,141.32,46931.0,124.3304,124.3567,123.3771,123.6045,46931.0
2015-12-17 10:30:00,141.34,142.27,141.33,141.71,84859.0,123.622,124.4354,123.6132,123.9456,84859.0
2015-12-17 11:00:00,141.66,141.75,140.61,140.73,35148.0,123.9019,123.9806,122.9835,123.0885,35148.0
2015-12-17 11:30:00,140.72,140.91,140.53,140.77,54963.0,123.0797,123.2459,122.9135,123.1234,54963.0
2015-12-17 12:00:00,140.73,141.51,140.54,141.18,38055.0,123.0885,123.7707,122.9223,123.482,38055.0
2015-12-17 12:30:00,141.2,141.25,140.56,140.75,27781.0,123.4995,123.5433,122.9398,123.1059,27781.0
2015-12-17 13:00:00,140.75,140.83,140.5,140.52,35227.0,123.1059,123.1759,122.8873,122.9048,35227.0
2015-12-17 13:30:00,140.55,140.9,140.46,140.6,33491.0,122.931,123.2371,122.8523,122.9748,33491.0
2015-12-17 14:00:00,140.59,140.9,140.35,140.75,40282.0,122.966,123.2371,122.7561,123.1059,40282.0
2015-12-17 14:30:00,140.75,140.84,140.04,140.17,43422.0,123.1059,123.1847,122.485,122.5987,43422.0
2015-12-17 15:00:00,140.19,140.72,140.14,140.46,69228.0,122.6161,123.0797,122.5724,122.8523,69228.0
2015-12-17 15:30:00,140.44,140.93,139.9,139.91,147703.0,122.8348,123.2634,122.3625,122.3712,147703.0
2015-12-18 09:30:00,139.02,139.79,138.0,139.57,342392.0,121.5928,122.2663,120.7007,122.0739,342392.0
2015-12-18 10:00:00,139.51,139.77,138.67,138.89,83212.0,122.0214,122.2488,121.2867,121.4791,83212.0
2015-12-18 10:30:00,138.89,139.36,138.58,139.26,105624.0,121.4791,121.8902,121.208,121.8027,105624.0
2015-12-18 11:00:00,139.23,140.22,139.13,139.6,86179.0,121.7765,122.6424,121.689,122.1001,86179.0
2015-12-18 11:30:00,139.6,139.84,139.49,139.81,88409.0,122.1001,122.31,122.0039,122.2838,88409.0
2015-12-18 12:00:00,139.81,140.11,139.67,140.03,46476.0,122.2838,122.5462,122.1613,122.4762,46476.0
2015-12-18 12:30:00,139.97,140.18,139.66,140.01,51515.0,122.4237,122.6074,122.1526,122.4587,51515.0
2015-12-18 13:00:00,140.05,140.14,139.74,139.8,110916.0,122.4937,122.5724,122.2226,122.275,110916.0
2015-12-18 13:30:00,139.8,140.52,139.8,140.47,49854.0,122.275,122.9048,122.275,122.861,49854.0
2015-12-18 14:00:00,140.5,141.04,140.36,140.99,62072.0,122.8873,123.3596,122.7648,123.3159,62072.0
2015-12-18 14:30:00,141.0,141.0,139.98,139.98,72244.0,123.3246,123.3246,122.4325,122.4325,72244.0
2015-12-18 15:00:00,139.98,140.13,138.9,139.14,160749.0,122.4325,122.5637,121.4879,121.6978,160749.0
2015-12-18 15:30:00,139.15,139.8,138.45,138.58,610175.0,121.7065,122.275,121.0943,121.208,610175.0
2015-12-21 09:30:00,140.94,142.81,140.18,141.65,193310.0,123.2721,124.9077,122.6074,123.8931,193310.0
2015-12-21 10:00:00,141.67,142.28,141.33,141.97,107789.0,123.9106,124.4442,123.6132,124.173,107789.0
2015-12-21 10:30:00,141.91,142.33,141.84,142.15,59316.0,124.1205,124.4879,124.0593,124.3304,59316.0
2015-12-21 11:00:00,142.13,142.27,141.08,141.27,41523.0,124.313,124.4354,123.3946,123.5608,41523.0
2015-12-21 11:30:00,141.23,141.23,140.65,140.91,28063.0,123.5258,123.5258,123.0185,123.2459,28063.0
2015-12-21 12:00:00,140.87,141.0,140.57,140.73,22578.0,123.2109,123.3246,122.9485,123.0885,22578.0
2015-12-21 12:30:00,140.71,141.02,140.63,140.94,32315.0,123.071,123.3421,123.001,123.2721,32315.0
2015-12-21 13:00:00,140.96,141.07,140.73,140.9,26688.0,123.2896,123.3858,123.0885,123.2371,26688.0
2015-12-21 13:30:00,140.92,141.36,140.92,141.01,26302.0,123.2546,123.6395,123.2546,123.3334,26302.0
2015-12-21 14:00:00,140.98,141.15,140.63,140.76,24568.0,123.3071,123.4558,123.001,123.1147,24568.0
2015-12-21 14:30:00,140.68,140.73,140.46,140.73,25972.0,123.0447,123.0885,122.8523,123.0885,25972.0
2015-12-21 15:00:00,140.73,140.84,140.09,140.25,41783.0,123.0885,123.1847,122.5287,122.6686,41783.0
2015-12-21 15:30:00,140.22,141.42,140.22,141.39,119716.0,122.6424,123.692,122.6424,123.6657,119716.0
2015-12-22 09:30:00,141.89,142.36,140.2,140.99,95990.0,124.103,124.5141,122.6249,123.3159,95990.0
2015-12-22 10:00:00,140.88,140.95,140.0,140.53,36870.0,123.2197,123.2809,122.45,122.9135,36870.0
2015-12-22 10:30:00,140.54,140.96,140.3,140.3,40273.0,122.9223,123.2896,122.7124,122.7124,40273.0
2015-12-22 11:00:00,140.3,140.48,139.68,139.73,33987.0,122.7124,122.8698,122.1701,122.2138,33987.0
2015-12-22 11:30:00,139.72,140.79,139.72,140.74,25356.0,122.2051,123.1409,122.2051,123.0972,25356.0
2015-12-22 12:00:00,140.79,140.79,140.4,140.6,24341.0,123.1409,123.1409,122.7998,122.9748,24341.0
2015-12-22 12:30:00,140.61,141.24,140.59,141.24,21367.0,122.9835,123.5345,122.966,123.5345,21367.0
2015-12-22 13:00:00,141.25,141.62,141.14,141.54,27112.0,123.5433,123.8669,123.4471,123.7969,27112.0
2015-12-22 13:30:00,141.54,142.19,141.44,142.15,32315.0,123.7969,124.3654,123.7095,124.3304,32315.0
2015-12-22 14:00:00,142.15,142.58,142.08,142.17,34435.0,124.3304,124.7065,124.2692,124.3479,34435.0
2015-12-22 14:30:00,142.19,142.27,141.76,142.15,31638.0,124.3654,124.4354,123.9893,124.3304,31638.0
2015-12-22 15:00:00,142.13,142.74,142.11,142.61,27783.0,124.313,124.8465,124.2955,124.7328,27783.0
2015-12-22 15:30:00,142.61,142.74,142.36,142.63,179949.0,124.7328,124.8465,124.5141,124.7503,179949.0
2015-12-23 09:30:00,142.91,144.09,142.91,143.31,60397.0,124.9952,126.0273,124.9952,125.345,60397.0
2015-12-23 10:00:00,143.46,143.65,142.82,142.93,31420.0,125.4762,125.6424,124.9165,125.0127,31420.0
2015-12-23 10:30:00,142.98,143.46,142.98,143.42,35915.0,125.0564,125.4762,125.0564,125.4412,35915.0
2015-12-23 11:00:00,143.47,143.77,143.42,143.42,35190.0,125.485,125.7474,125.4412,125.4412,35190.0
2015-12-23 11:30:00,143.37,143.53,142.87,143.0,31834.0,125.3975,125.5375,124.9602,125.0739,31834.0
2015-12-23 12:00:00,143.01,143.15,142.92,143.0,43640.0,125.0826,125.2051,125.0039,125.0739,43640.0
2015-12-23 12:30:00,143.01,143.12,142.69,143.04,20716.0,125.0826,125.1789,124.8028,125.1089,20716.0
2015-12-23 13:00:00,143.06,143.06,142.68,142.84,20411.0,125.1264,125.1264,124.794,124.934,20411.0
2015-12-23 13:30:00,142.85,143.31,142.83,143.26,18008.0,124.9427,125.345,124.9252,125.3013,18008.0
2015-12-23 14:00:00,143.29,143.52,143.17,143.45,20166.0,125.3275,125.5287,125.2226,125.4675,20166.0
2015-12-23 14:30:00,143.47,143.85,143.46,143.78,23393.0,125.485,125.8173,125.4762,125.7561,23393.0
2015-12-23 15:00:00,143.79,143.84,143.36,143.36,26738.0,125.7649,125.8086,125.3888,125.3888,26738.0
2015-12-23 15:30:00,143.35,143.76,143.15,143.68,68568.0,125.38,125.7386,125.2051,125.6687,68568.0
2015-12-24 09:30:00,143.46,143.73,143.01,143.02,34414.0,125.4762,125.7124,125.0826,125.0914,34414.0
2015-12-24 10:00:00,143.06,143.17,142.92,143.17,21982.0,125.1264,125.2226,125.0039,125.2226,21982.0
2015-12-24 10:30:00,143.21,143.4,143.09,143.36,12926.0,125.2576,125.4238,125.1526,125.3888,12926.0
2015-12-24 11:00:00,143.37,143.37,143.03,143.15,15819.0,125.3975,125.3975,125.1001,125.2051,15819.0
2015-12-24 11:30:00,143.18,143.36,143.05,143.29,17198.0,125.2313,125.3888,125.1176,125.3275,17198.0
2015-12-24 12:00:00,143.28,143.3,142.96,143.25,14640.0,125.3188,125.3363,125.0389,125.2926,14640.0
2015-12-24 12:30:00,143.26,143.37,142.96,142.99,31632.0,125.3013,125.3975,125.0389,125.0651,31632.0
2015-12-28 09:30:00,142.91,143.01,142.01,142.7,31332.0,124.9952,125.0826,124.208,124.8115,31332.0
2015-12-28 10:00:00,142.7,142.81,142.38,142.56,15924.0,124.8115,124.9077,124.5316,124.6891,15924.0
2015-12-28 10:30:00,142.44,142.6,142.1,142.23,15297.0,124.5841,124.724,124.2867,124.4004,15297.0
2015-12-28 11:00:00,142.19,142.31,142.14,142.16,20241.0,124.3654,124.4704,124.3217,124.3392,20241.0
2015-12-28 11:30:00,142.19,142.76,142.17,142.66,19579.0,124.3654,124.864,124.3479,124.7765,19579.0
2015-12-28 12:00:00,142.63,142.76,142.57,142.71,9704.0,124.7503,124.864,124.6978,124.8202,9704.0
2015-12-28 12:30:00,142.73,142.76,142.26,142.26,14384.0,124.8377,124.864,124.4267,124.4267,14384.0
2015-12-28 13:00:00,142.23,142.73,142.18,142.69,11347.0,124.4004,124.8377,124.3567,124.8028,11347.0
2015-12-28 13:30:00,142.69,142.96,142.69,142.75,13337.0,124.8028,125.0389,124.8028,124.8552,13337.0
2015-12-28 14:00:00,142.75,142.97,142.74,142.87,15130.0,124.8552,125.0477,124.8465,124.9602,15130.0
2015-12-28 14:30:00,142.85,143.09,142.82,142.97,16888.0,124.9427,125.1526,124.9165,125.0477,16888.0
2015-12-28 15:00:00,143.04,143.13,142.84,143.09,24371.0,125.1089,125.1876,124.934,125.1526,24371.0
2015-12-28 15:30:00,143.08,143.26,143.0,143.25,61494.0,125.1439,125.3013,125.0739,125.2926,61494.0
2015-12-29 09:30:00,143.85,144.49,143.79,144.38,49786.0,125.8173,126.3771,125.7649,126.2809,49786.0
2015-12-29 10:00:00,144.49,144.5,144.31,144.36,40275.0,126.3771,126.3859,126.2197,126.2634,40275.0
2015-12-29 10:30:00,144.36,144.53,144.19,144.38,18226.0,126.2634,126.4121,126.1147,126.2809,18226.0
2015-12-29 11:00:00,144.45,144.59,144.31,144.43,16518.0,126.3421,126.4646,126.2197,126.3246,16518.0
2015-12-29 11:30:00,144.43,144.47,144.25,144.35,36302.0,126.3246,126.3596,126.1672,126.2547,36302.0
2015-12-29 12:00:00,144.34,144.51,144.28,144.51,17315.0,126.2459,126.3946,126.1934,126.3946,17315.0
2015-12-29 12:30:00,144.41,144.6,144.34,144.43,23267.0,126.3071,126.4733,126.2459,126.3246,23267.0
2015-12-29 13:00:00,144.43,144.77,144.43,144.65,31133.0,126.3246,126.622,126.3246,126.5171,31133.0
2015-12-29 13:30:00,144.65,144.7,144.39,144.58,13217.0,126.5171,126.5608,126.2896,126.4558,13217.0
2015-12-29 14:00:00,144.61,144.72,144.44,144.68,21582.0,126.4821,126.5783,126.3334,126.5433,21582.0
2015-12-29 14:30:00,144.66,144.79,144.41,144.79,18915.0,126.5258,126.6395,126.3071,126.6395,18915.0
2015-12-29 15:00:00,144.78,144.87,144.51,144.53,38293.0,126.6308,126.7095,126.3946,126.4121,38293.0
2015-12-29 15:30:00,144.54,144.59,144.15,144.18,91018.0,126.4208,126.4646,126.0797,126.106,91018.0
2015-12-30 09:30:00,144.34,144.6,143.71,143.74,32410.0,126.2459,126.4733,125.6949,125.7211,32410.0
2015-12-30 10:00:00,143.81,144.0,143.6,143.6,29106.0,125.7824,125.9485,125.5987,125.5987,29106.0
2015-12-30 10:30:00,143.65,144.34,143.51,144.31,20009.0,125.6424,126.2459,125.52,126.2197,20009.0
2015-12-30 11:00:00,144.34,144.59,144.06,144.58,27611.0,126.2459,126.4646,126.001,126.4558,27611.0
2015-12-30 11:30:00,144.69,144.69,144.14,144.33,14066.0,126.552,126.552,126.071,126.2372,14066.0
2015-12-30 12:00:00,144.39,144.56,144.22,144.28,12281.0,126.2896,126.4383,126.141,126.1934,12281.0
2015-12-30 12:30:00,144.29,144.42,144.11,144.33,12575.0,126.2022,126.3159,126.0447,126.2372,12575.0
2015-12-30 13:00:00,144.33,144.56,144.2,144.32,33415.0,126.2372,126.4383,126.1235,126.2284,33415.0
2015-12-30 13:30:00,144.31,144.58,144.3,144.32,17371.0,126.2197,126.4558,126.2109,126.2284,17371.0
2015-12-30 14:00:00,144.32,144.49,144.24,144.49,15420.0,126.2284,126.3771,126.1585,126.3771,15420.0
2015-12-30 14:30:00,144.47,144.56,144.36,144.41,18439.0,126.3596,126.4383,126.2634,126.3071,18439.0
2015-12-30 15:00:00,144.41,144.59,144.33,144.49,34858.0,126.3071,126.4646,126.2372,126.3771,34858.0
2015-12-30 15:30:00,144.49,144.55,143.9,144.16,107659.0,126.3771,126.4296,125.8611,126.0885,107659.0
2015-12-31 09:30:00,143.31,144.31,142.36,142.76,30467.0,125.345,126.2197,124.5141,124.864,30467.0
2015-12-31 10:00:00,142.85,142.85,142.37,142.44,23667.0,124.9427,124.9427,124.5229,124.5841,23667.0
2015-12-31 10:30:00,142.38,142.98,142.27,142.98,35902.0,124.5316,125.0564,124.4354,125.0564,35902.0
2015-12-31 11:00:00,142.99,143.4,142.81,142.96,26763.0,125.0651,125.4238,124.9077,125.0389,26763.0
2015-12-31 11:30:00,142.94,143.23,142.83,143.08,19143.0,125.0214,125.2751,124.9252,125.1439,19143.0
2015-12-31 12:00:00,143.05,143.25,142.91,143.24,24680.0,125.1176,125.2926,124.9952,125.2838,24680.0
2015-12-31 12:30:00,143.21,143.21,142.94,142.96,11900.0,125.2576,125.2576,125.0214,125.0389,11900.0
2015-12-31 13:00:00,142.91,142.97,142.71,142.82,28145.0,124.9952,125.0477,124.8202,124.9165,28145.0
2015-12-31 13:30:00,142.8,142.93,142.66,142.87,27058.0,124.899,125.0127,124.7765,124.9602,27058.0
2015-12-31 14:00:00,142.9,142.9,142.51,142.71,24225.0,124.9864,124.9864,124.6453,124.8202,24225.0
2015-12-31 14:30:00,142.71,142.83,142.6,142.75,23453.0,124.8202,124.9252,124.724,124.8552,23453.0
2015-12-31 15:00:00,142.73,142.75,142.35,142.58,35462.0,124.8377,124.8552,124.5054,124.7065,35462.0
2015-12-31 15:30:00,142.57,142.87,142.41,142.42,102022.0,124.6978,124.9602,124.5579,124.5666,102022.0
2016-01-04 09:30:00,141.03,141.08,138.6,140.42,157749.0,123.3508,123.3946,121.2255,122.8173,157749.0
2016-01-04 10:00:00,140.38,140.38,138.93,139.31,69169.0,122.7823,122.7823,121.5141,121.8465,69169.0
2016-01-04 10:30:00,139.3,139.3,138.87,139.15,111468.0,121.8377,121.8377,121.4616,121.7065,111468.0
2016-01-04 11:00:00,139.13,139.13,138.5,138.77,86497.0,121.689,121.689,121.138,121.3742,86497.0
2016-01-04 11:30:00,138.72,138.99,138.7,138.87,53747.0,121.3304,121.5666,121.3129,121.4616,53747.0
2016-01-04 12:00:00,138.8,138.88,138.51,138.6,60800.0,121.4004,121.4704,121.1467,121.2255,60800.0
2016-01-04 12:30:00,138.6,139.18,138.45,138.93,43987.0,121.2255,121.7328,121.0943,121.5141,43987.0
2016-01-04 13:00:00,138.94,139.09,138.7,138.96,46210.0,121.5228,121.654,121.3129,121.5403,46210.0
2016-01-04 13:30:00,138.95,139.05,138.72,139.0,77732.0,121.5316,121.6191,121.3304,121.5753,77732.0
2016-01-04 14:00:00,138.94,139.52,138.75,139.43,60677.0,121.5228,122.0301,121.3567,121.9514,60677.0
2016-01-04 14:30:00,139.39,139.39,138.89,139.31,55248.0,121.9164,121.9164,121.4791,121.8465,55248.0
2016-01-04 15:00:00,139.31,139.97,139.2,139.47,151240.0,121.8465,122.4237,121.7503,121.9864,151240.0
2016-01-04 15:30:00,139.52,140.91,139.46,140.74,261075.0,122.0301,123.2459,121.9777,123.0972,261075.0
2016-01-05 09:30:00,141.56,143.03,141.24,142.77,125527.0,123.8144,125.1001,123.5345,124.8727,125527.0
2016-01-05 10:00:00,142.77,143.15,142.29,142.68,153014.0,124.8727,125.2051,124.4529,124.794,153014.0
2016-01-05 10:30:00,142.69,143.95,142.25,143.7,85307.0,124.8028,125.9048,124.4179,125.6861,85307.0
2016-01-05 11:00:00,143.7,143.94,143.2,143.58,102881.0,125.6861,125.8961,125.2488,125.5812,102881.0
2016-01-05 11:30:00,143.54,143.94,143.28,143.69,63188.0,125.5462,125.8961,125.3188,125.6774,63188.0
2016-01-05 12:00:00,143.69,143.77,143.0,143.19,37123.0,125.6774,125.7474,125.0739,125.2401,37123.0
2016-01-05 12:30:00,143.19,143.2,142.83,143.14,38028.0,125.2401,125.2488,124.9252,125.1963,38028.0
2016-01-05 13:00:00,143.18,143.2,142.83,142.96,48979.0,125.2313,125.2488,124.9252,125.0389,48979.0
2016-01-05 13:30:00,142.96,143.58,142.96,143.52,42506.0,125.0389,125.5812,125.0389,125.5287,42506.0
2016-01-05 14:00:00,143.53,143.92,143.24,143.84,48742.0,125.5375,125.8786,125.2838,125.8086,48742.0
2016-01-05 14:30:00,143.83,143.84,143.17,143.43,62679.0,125.7998,125.8086,125.2226,125.45,62679.0
2016-01-05 15:00:00,143.46,143.47,142.92,143.3,67618.0,125.4762,125.485,125.0039,125.3363,67618.0
2016-01-05 15:30:00,143.35,143.85,143.15,143.67,308963.0,125.38,125.8173,125.2051,125.6599,308963.0
2016-01-06 09:30:00,142.99,143.94,142.24,142.9,159191.0,125.0651,125.8961,124.4092,124.9864,159191.0
2016-01-06 10:00:00,142.9,143.04,142.48,142.75,70004.0,124.9864,125.1089,124.6191,124.8552,70004.0
2016-01-06 10:30:00,142.72,143.28,142.4,143.21,108010.0,124.829,125.3188,124.5491,125.2576,108010.0
2016-01-06 11:00:00,143.23,144.14,143.0,143.75,91922.0,125.2751,126.071,125.0739,125.7299,91922.0
2016-01-06 11:30:00,143.81,144.41,143.71,144.07,90196.0,125.7824,126.3071,125.6949,126.0098,90196.0
2016-01-06 12:00:00,144.11,144.22,143.02,143.61,97246.0,126.0447,126.141,125.0914,125.6074,97246.0
2016-01-06 12:30:00,143.55,143.89,143.2,143.31,63205.0,125.5549,125.8523,125.2488,125.345,63205.0
2016-01-06 13:00:00,143.3,143.41,142.96,143.01,71547.0,125.3363,125.4325,125.0389,125.0826,71547.0
2016-01-06 13:30:00,143.02,143.18,142.37,142.37,69471.0,125.0914,125.2313,124.5229,124.5229,69471.0
2016-01-06 14:00:00,142.37,143.19,142.16,142.97,103500.0,124.5229,125.2401,124.3392,125.0477,103500.0
2016-01-06 14:30:00,142.97,143.09,142.01,142.47,95598.0,125.0477,125.1526,124.208,124.6103,95598.0
2016-01-06 15:00:00,142.37,143.36,142.06,143.27,169187.0,124.5229,125.3888,124.2517,125.31,169187.0
2016-01-06 15:30:00,143.3,143.4,142.64,143.09,374672.0,125.3363,125.4238,124.759,125.1526,374672.0
2016-01-07 09:30:00,149.5,154.31,147.11,149.42,1139898.0,130.7591,134.9661,128.6687,130.6891,1139898.0
2016-01-07 10:00:00,149.37,152.25,148.93,151.86,481912.0,130.6454,133.1643,130.2605,132.8232,481912.0
2016-01-07 10:30:00,151.76,152.22,150.85,150.85,388459.0,132.7358,133.1381,131.9398,131.9398,388459.0
2016-01-07 11:00:00,150.92,151.74,148.47,148.88,303215.0,132.0011,132.7183,129.8582,130.2168,303215.0
2016-01-07 11:30:00,149.01,149.62,147.92,149.0,170199.0,130.3305,130.864,129.3771,130.3218,170199.0
2016-01-07 12:00:00,149.11,150.41,148.83,148.83,151078.0,130.418,131.555,130.1731,130.1731,151078.0
2016-01-07 12:30:00,148.9,150.01,148.23,149.9,101593.0,130.2343,131.2051,129.6483,131.1089,101593.0
2016-01-07 13:00:00,149.77,150.08,149.03,149.87,108788.0,130.9952,131.2664,130.348,131.0827,108788.0
2016-01-07 13:30:00,149.87,149.87,148.1,149.11,130006.0,131.0827,131.0827,129.5346,130.418,130006.0
2016-01-07 14:00:00,149.15,150.35,148.38,149.59,108076.0,130.4529,131.5025,129.7795,130.8378,108076.0
2016-01-07 14:30:00,149.49,150.25,149.32,149.54,89736.0,130.7503,131.4151,130.6016,130.7941,89736.0
2016-01-07 15:00:00,149.44,149.54,148.03,148.11,146687.0,130.7066,130.7941,129.4733,129.5433,146687.0
2016-01-07 15:30:00,148.1,150.07,148.1,149.55,414413.0,129.5346,131.2576,129.5346,130.8028,414413.0
2016-01-08 09:30:00,149.88,151.0,149.3,150.45,151910.0,131.0914,132.071,130.5841,131.59,151910.0
2016-01-08 10:00:00,150.33,150.33,148.41,149.43,89505.0,131.485,131.485,129.8057,130.6978,89505.0
2016-01-08 10:30:00,149.28,149.65,148.72,149.11,67930.0,130.5667,130.8903,130.0769,130.418,67930.0
2016-01-08 11:00:00,149.04,149.46,148.38,148.53,57391.0,130.3567,130.7241,129.7795,129.9107,57391.0
2016-01-08 11:30:00,148.58,148.6,147.42,148.09,130612.0,129.9544,129.9719,128.9398,129.5258,130612.0
2016-01-08 12:00:00,148.28,149.0,148.27,148.95,54722.0,129.692,130.3218,129.6833,130.278,54722.0
2016-01-08 12:30:00,148.98,149.29,148.67,148.85,57798.0,130.3043,130.5754,130.0331,130.1906,57798.0
2016-01-08 13:00:00,148.88,149.0,148.41,148.63,47879.0,130.2168,130.3218,129.8057,129.9981,47879.0
2016-01-08 13:30:00,148.7,149.14,148.14,148.15,51732.0,130.0594,130.4442,129.5696,129.5783,51732.0
2016-01-08 14:00:00,148.15,148.52,147.58,147.65,57875.0,129.5783,129.9019,129.0798,129.141,57875.0
2016-01-08 14:30:00,147.64,147.86,147.0,147.12,72120.0,129.1322,129.3247,128.5725,128.6774,72120.0
2016-01-08 15:00:00,147.16,147.9,147.07,147.42,93365.0,128.7124,129.3596,128.6337,128.9398,93365.0
2016-01-08 15:30:00,147.41,147.63,146.59,147.01,259025.0,128.9311,129.1235,128.2139,128.5812,259025.0
2016-01-11 09:30:00,147.72,148.6,146.46,146.55,87741.0,129.2022,129.9719,128.1002,128.1789,87741.0
2016-01-11 10:00:00,146.55,147.06,145.72,145.82,94089.0,128.1789,128.6249,127.4529,127.5404,94089.0
2016-01-11 10:30:00,145.82,146.85,145.3,145.68,77226.0,127.5404,128.4413,127.0856,127.4179,77226.0
2016-01-11 11:00:00,145.68,146.3,145.12,146.26,72588.0,127.4179,127.9602,126.9281,127.9252,72588.0
2016-01-11 11:30:00,146.22,147.46,145.84,147.41,64596.0,127.8902,128.9748,127.5579,128.9311,64596.0
2016-01-11 12:00:00,147.48,147.53,146.24,146.24,37910.0,128.9923,129.036,127.9077,127.9077,37910.0
2016-01-11 12:30:00,146.32,146.37,145.94,146.2,40291.0,127.9777,128.0214,127.6453,127.8728,40291.0
2016-01-11 13:00:00,146.21,146.27,145.22,145.37,42411.0,127.8815,127.934,127.0156,127.1468,42411.0
2016-01-11 13:30:00,145.37,145.69,144.79,145.45,54027.0,127.1468,127.4267,126.6395,127.2168,54027.0
2016-01-11 14:00:00,145.54,146.45,145.51,146.37,71090.0,127.2955,128.0914,127.2692,128.0214,71090.0
2016-01-11 14:30:00,146.29,146.74,146.0,146.53,76840.0,127.9515,128.3451,127.6978,128.1614,76840.0
2016-01-11 15:00:00,146.55,147.22,145.81,147.12,95676.0,128.1789,128.7649,127.5316,128.6774,95676.0
2016-01-11 15:30:00,147.12,147.68,146.89,147.08,220890.0,128.6774,129.1672,128.4763,128.6424,220890.0
2016-01-12 09:30:00,148.19,148.2,146.31,146.33,92941.0,129.6133,129.622,127.969,127.9865,92941.0
2016-01-12 10:00:00,146.33,146.7,145.88,146.26,75876.0,127.9865,128.3101,127.5929,127.9252,75876.0
2016-01-12 10:30:00,146.22,146.66,145.57,145.84,74300.0,127.8902,128.2751,127.3217,127.5579,74300.0
2016-01-12 11:00:00,145.79,145.84,144.91,145.24,63336.0,127.5141,127.5579,126.7445,127.0331,63336.0
2016-01-12 11:30:00,145.17,145.9,144.66,145.59,65499.0,126.9719,127.6104,126.5258,127.3392,65499.0
2016-01-12 12:00:00,145.67,146.12,145.22,145.92,59031.0,127.4092,127.8028,127.0156,127.6279,59031.0
2016-01-12 12:30:00,145.91,146.35,145.76,145.92,65992.0,127.6191,128.0039,127.4879,127.6279,65992.0
2016-01-12 13:00:00,145.97,146.65,145.88,145.88,36964.0,127.6716,128.2663,127.5929,127.5929,36964.0
2016-01-12 13:30:00,145.85,146.48,145.61,145.93,39801.0,127.5666,128.1177,127.3567,127.6366,39801.0
2016-01-12 14:00:00,145.91,146.19,145.35,146.11,49690.0,127.6191,127.864,127.1293,127.794,49690.0
2016-01-12 14:30:00,146.05,146.38,145.81,146.23,49594.0,127.7416,128.0302,127.5316,127.899,49594.0
2016-01-12 15:00:00,146.24,146.83,145.66,146.6,88489.0,127.9077,128.4238,127.4004,128.2226,88489.0
2016-01-12 15:30:00,146.64,147.37,146.35,147.01,198610.0,128.2576,128.8961,128.0039,128.5812,198610.0
2016-01-13 09:30:00,147.13,147.23,145.36,145.78,99167.0,128.6862,128.7736,127.1381,127.5054,99167.0
2016-01-13 10:00:00,146.08,146.96,145.63,146.71,44825.0,127.7678,128.5375,127.3742,128.3188,44825.0
2016-01-13 10:30:00,146.51,146.63,146.16,146.49,50021.0,128.1439,128.2488,127.8378,128.1264,50021.0
2016-01-13 11:00:00,146.45,146.92,146.32,146.78,22930.0,128.0914,128.5025,127.9777,128.38,22930.0
2016-01-13 11:30:00,146.74,147.01,146.0,146.11,24397.0,128.3451,128.5812,127.6978,127.794,24397.0
2016-01-13 12:00:00,146.09,146.36,146.0,146.31,20643.0,127.7765,128.0127,127.6978,127.969,20643.0
2016-01-13 12:30:00,146.24,146.25,145.83,146.21,42190.0,127.9077,127.9165,127.5491,127.8815,42190.0
2016-01-13 13:00:00,146.23,146.42,145.84,145.84,29757.0,127.899,128.0652,127.5579,127.5579,29757.0
2016-01-13 13:30:00,145.84,145.91,145.13,145.29,34408.0,127.5579,127.6191,126.9369,127.0768,34408.0
2016-01-13 14:00:00,145.2,145.49,144.54,144.75,101760.0,126.9981,127.2518,126.4208,126.6045,101760.0
2016-01-13 14:30:00,144.7,144.74,143.64,144.23,60914.0,126.5608,126.5958,125.6337,126.1497,60914.0
2016-01-13 15:00:00,144.3,144.75,144.04,144.54,58733.0,126.2109,126.6045,125.9835,126.4208,58733.0
2016-01-13 15:30:00,144.53,144.6,143.7,144.11,195663.0,126.4121,126.4733,125.6861,126.0447,195663.0
2016-01-14 09:30:00,143.9,144.13,142.0,142.3,163234.0,125.8611,126.0622,124.1993,124.4616,163234.0
2016-01-14 10:00:00,142.2,142.43,141.25,142.37,386436.0,124.3742,124.5753,123.5433,124.5229,386436.0
2016-01-14 10:30:00,142.39,143.55,142.18,143.31,119861.0,124.5404,125.5549,124.3567,125.345,119861.0
2016-01-14 11:00:00,143.25,144.52,143.25,143.72,63454.0,125.2926,126.4034,125.2926,125.7036,63454.0
2016-01-14 11:30:00,143.79,144.46,143.37,144.27,48232.0,125.7649,126.3509,125.3975,126.1847,48232.0
2016-01-14 12:00:00,144.27,144.54,143.7,143.88,38943.0,126.1847,126.4208,125.6861,125.8436,38943.0
2016-01-14 12:30:00,143.92,144.47,143.72,143.78,47369.0,125.8786,126.3596,125.7036,125.7561,47369.0
2016-01-14 13:00:00,143.74,144.28,143.73,144.14,41766.0,125.7211,126.1934,125.7124,126.071,41766.0
2016-01-14 13:30:00,144.21,144.4,143.73,143.92,37927.0,126.1322,126.2984,125.7124,125.8786,37927.0
2016-01-14 14:00:00,143.92,143.94,143.24,143.42,48853.0,125.8786,125.8961,125.2838,125.4412,48853.0
2016-01-14 14:30:00,143.46,144.0,143.25,143.85,72504.0,125.4762,125.9485,125.2926,125.8173,72504.0
2016-01-14 15:00:00,143.9,144.16,143.75,143.96,100586.0,125.8611,126.0885,125.7299,125.9136,100586.0
2016-01-14 15:30:00,143.96,143.96,143.14,143.34,181569.0,125.9136,125.9136,125.1963,125.3713,181569.0
2016-01-15 09:30:00,141.43,143.3,141.2,142.98,182850.0,123.7007,125.3363,123.4995,125.0564,182850.0
2016-01-15 10:00:00,143.09,144.22,142.52,144.04,116740.0,125.1526,126.141,124.6541,125.9835,116740.0
2016-01-15 10:30:00,144.04,144.71,143.41,143.41,124061.0,125.9835,126.5695,125.4325,125.4325,124061.0
2016-01-15 11:00:00,143.5,143.62,142.99,143.26,135680.0,125.5112,125.6162,125.0651,125.3013,135680.0
2016-01-15 11:30:00,143.17,143.6,143.1,143.27,78935.0,125.2226,125.5987,125.1614,125.31,78935.0
2016-01-15 12:00:00,143.27,143.47,142.69,142.7,75008.0,125.31,125.485,124.8028,124.8115,75008.0
2016-01-15 12:30:00,142.62,142.8,142.01,142.3,92774.0,124.7415,124.899,124.208,124.4616,92774.0
2016-01-15 13:00:00,142.32,142.98,142.11,142.42,114326.0,124.4791,125.0564,124.2955,124.5666,114326.0
2016-01-15 13:30:00,142.33,142.77,141.77,142.51,120306.0,124.4879,124.8727,123.9981,124.6453,120306.0
2016-01-15 14:00:00,142.57,142.94,142.3,142.47,68628.0,124.6978,125.0214,124.4616,124.6103,68628.0
2016-01-15 14:30:00,142.46,143.37,142.27,143.37,72664.0,124.6016,125.3975,124.4354,125.3975,72664.0
2016-01-15 15:00:00,143.36,143.42,142.29,142.84,73169.0,125.3888,125.4412,124.4529,124.934,73169.0
2016-01-15 15:30:00,142.82,142.87,142.33,142.76,239863.0,124.9165,124.9602,124.4879,124.864,239863.0
2016-01-19 09:30:00,144.82,145.0,143.1,143.39,123808.0,126.6657,126.8232,125.1614,125.415,123808.0
2016-01-19 10:00:00,143.37,144.58,143.36,144.44,122035.0,125.3975,126.4558,125.3888,126.3334,122035.0
2016-01-19 10:30:00,144.43,145.57,144.3,145.21,94045.0,126.3246,127.3217,126.2109,127.0069,94045.0
2016-01-19 11:00:00,145.22,145.54,144.94,145.44,72548.0,127.0156,127.2955,126.7707,127.208,72548.0
2016-01-19 11:30:00,145.46,145.97,145.21,145.84,109798.0,127.2255,127.6716,127.0069,127.5579,109798.0
2016-01-19 12:00:00,145.8,145.88,144.74,145.13,80494.0,127.5229,127.5929,126.5958,126.9369,80494.0
2016-01-19 12:30:00,145.14,145.62,144.86,145.5,104932.0,126.9456,127.3655,126.7007,127.2605,104932.0
2016-01-19 13:00:00,145.55,145.57,145.14,145.18,71169.0,127.3042,127.3217,126.9456,126.9806,71169.0
2016-01-19 13:30:00,145.2,145.38,145.02,145.25,51109.0,126.9981,127.1555,126.8407,127.0418,51109.0
2016-01-19 14:00:00,145.24,145.32,144.16,144.52,120062.0,127.0331,127.1031,126.0885,126.4034,120062.0
2016-01-19 14:30:00,144.52,144.77,144.01,144.39,149422.0,126.4034,126.622,125.9573,126.2896,149422.0
2016-01-19 15:00:00,144.4,145.32,144.33,145.32,70873.0,126.2984,127.1031,126.2372,127.1031,70873.0
2016-01-19 15:30:00,145.33,146.2,144.88,145.68,391793.0,127.1118,127.8728,126.7182,127.4179,391793.0
2016-01-20 09:30:00,143.72,145.74,143.64,145.13,155284.0,125.7036,127.4704,125.6337,126.9369,155284.0
2016-01-20 10:00:00,145.12,146.61,144.65,146.36,174135.0,126.9281,128.2314,126.5171,128.0127,174135.0
2016-01-20 10:30:00,146.21,146.39,143.74,143.9,113384.0,127.8815,128.0389,125.7211,125.8611,113384.0
2016-01-20 11:00:00,143.81,144.62,143.79,144.04,129654.0,125.7824,126.4908,125.7649,125.9835,129654.0
2016-01-20 11:30:00,144.05,144.39,143.39,143.57,122353.0,125.9923,126.2896,125.415,125.5724,122353.0
2016-01-20 12:00:00,143.56,143.75,142.38,142.57,82173.0,125.5637,125.7299,124.5316,124.6978,82173.0
2016-01-20 12:30:00,142.56,143.12,142.12,143.12,86075.0,124.6891,125.1789,124.3042,125.1789,86075.0
2016-01-20 13:00:00,143.17,143.8,142.93,143.71,81132.0,125.2226,125.7736,125.0127,125.6949,81132.0
2016-01-20 13:30:00,143.76,145.24,143.71,145.09,119179.0,125.7386,127.0331,125.6949,126.9019,119179.0
2016-01-20 14:00:00,145.08,145.11,144.28,144.34,57921.0,126.8932,126.9194,126.1934,126.2459,57921.0
2016-01-20 14:30:00,144.37,145.47,144.0,145.18,69625.0,126.2722,127.2343,125.9485,126.9806,69625.0
2016-01-20 15:00:00,145.18,146.54,144.93,146.42,86091.0,126.9806,128.1701,126.762,128.0652,86091.0
2016-01-20 15:30:00,146.42,146.65,144.88,145.14,270472.0,128.0652,128.2663,126.7182,126.9456,270472.0
2016-01-21 09:30:00,144.97,146.05,144.07,145.09,106292.0,126.7969,127.7416,126.0098,126.9019,106292.0
2016-01-21 10:00:00,145.22,146.21,145.13,145.83,73784.0,127.0156,127.8815,126.9369,127.5491,73784.0
2016-01-21 10:30:00,145.78,145.99,144.71,144.83,71078.0,127.5054,127.6891,126.5695,126.6745,71078.0
2016-01-21 11:00:00,144.81,145.11,144.15,144.2,57412.0,126.657,126.9194,126.0797,126.1235,57412.0
2016-01-21 11:30:00,144.18,144.53,144.0,144.26,103934.0,126.106,126.4121,125.9485,126.1759,103934.0
2016-01-21 12:00:00,144.45,145.17,144.37,144.89,44904.0,126.3421,126.9719,126.2722,126.727,44904.0
2016-01-21 12:30:00,144.93,145.15,144.41,144.59,50779.0,126.762,126.9544,126.3071,126.4646,50779.0
2016-01-21 13:00:00,144.61,144.81,143.87,143.97,80172.0,126.4821,126.657,125.8348,125.9223,80172.0
2016-01-21 13:30:00,143.97,144.27,143.6,143.96,72775.0,125.9223,126.1847,125.5987,125.9136,72775.0
2016-01-21 14:00:00,144.0,144.0,142.55,142.98,80221.0,125.9485,125.9485,124.6803,125.0564,80221.0
2016-01-21 14:30:00,143.02,143.3,142.64,143.04,87526.0,125.0914,125.3363,124.759,125.1089,87526.0
2016-01-21 15:00:00,142.99,143.43,142.36,143.26,124822.0,125.0651,125.45,124.5141,125.3013,124822.0
2016-01-21 15:30:00,143.19,143.84,143.19,143.44,233489.0,125.2401,125.8086,125.2401,125.4587,233489.0
2016-01-22 09:30:00,145.27,147.39,145.06,145.94,129720.0,127.0593,128.9136,126.8757,127.6453,129720.0
2016-01-22 10:00:00,145.93,147.24,145.87,147.14,125759.0,127.6366,128.7824,127.5841,128.6949,125759.0
2016-01-22 10:30:00,147.19,147.89,147.17,147.75,115713.0,128.7386,129.3509,128.7212,129.2284,115713.0
2016-01-22 11:00:00,147.81,148.3,147.75,147.89,70123.0,129.2809,129.7095,129.2284,129.3509,70123.0
2016-01-22 11:30:00,147.89,148.0,147.31,147.63,88079.0,129.3509,129.4471,128.8436,129.1235,88079.0
2016-01-22 12:00:00,147.65,148.46,147.64,148.16,68517.0,129.141,129.8494,129.1322,129.5871,68517.0
2016-01-22 12:30:00,148.18,148.18,147.85,147.9,47376.0,129.6045,129.6045,129.3159,129.3596,47376.0
2016-01-22 13:00:00,147.91,148.7,147.8,148.67,107736.0,129.3684,130.0594,129.2722,130.0331,107736.0
2016-01-22 13:30:00,148.67,149.18,148.66,149.18,106477.0,130.0331,130.4792,130.0244,130.4792,106477.0
2016-01-22 14:00:00,149.14,149.23,148.64,148.75,87685.0,130.4442,130.5229,130.0069,130.1031,87685.0
2016-01-22 14:30:00,148.76,148.99,148.5,148.77,76181.0,130.1118,130.313,129.8844,130.1206,76181.0
2016-01-22 15:00:00,148.76,149.07,148.7,148.99,94433.0,130.1118,130.383,130.0594,130.313,94433.0
2016-01-22 15:30:00,148.97,149.11,148.7,148.77,465728.0,130.2955,130.418,130.0594,130.1206,465728.0
2016-01-25 09:30:00,149.3,149.5,148.0,148.34,92970.0,130.5841,130.7591,129.4471,129.7445,92970.0
2016-01-25 10:00:00,148.25,148.42,147.16,147.95,75652.0,129.6658,129.8145,128.7124,129.4034,75652.0
2016-01-25 10:30:00,147.98,148.08,147.17,147.86,90775.0,129.4296,129.5171,128.7212,129.3247,90775.0
2016-01-25 11:00:00,147.84,148.46,147.68,148.46,79314.0,129.3072,129.8494,129.1672,129.8494,79314.0
2016-01-25 11:30:00,148.46,148.76,148.02,148.4,104982.0,129.8494,130.1118,129.4646,129.797,104982.0
2016-01-25 12:00:00,148.41,148.67,148.1,148.11,51732.0,129.8057,130.0331,129.5346,129.5433,51732.0
2016-01-25 12:30:00,148.09,148.28,147.87,148.19,39570.0,129.5258,129.692,129.3334,129.6133,39570.0
2016-01-25 13:00:00,148.23,148.61,148.15,148.49,42812.0,129.6483,129.9806,129.5783,129.8757,42812.0
2016-01-25 13:30:00,148.46,148.68,148.05,148.1,55413.0,129.8494,130.0419,129.4908,129.5346,55413.0
2016-01-25 14:00:00,148.08,148.24,147.89,148.24,68241.0,129.5171,129.657,129.3509,129.657,68241.0
2016-01-25 14:30:00,148.28,148.8,148.08,148.75,61647.0,129.692,130.1468,129.5171,130.1031,61647.0
2016-01-25 15:00:00,148.8,148.87,148.06,148.33,120439.0,130.1468,130.208,129.4996,129.7357,120439.0
2016-01-25 15:30:00,148.29,148.36,147.85,148.26,306243.0,129.7008,129.762,129.3159,129.6745,306243.0
2016-01-26 09:30:00,148.25,148.88,147.6,148.2,128541.0,129.6658,130.2168,129.0973,129.622,128541.0
2016-01-26 10:00:00,148.53,149.93,148.53,149.89,83291.0,129.9107,131.1352,129.9107,131.1002,83291.0
2016-01-26 10:30:00,149.89,150.8,149.88,150.62,124535.0,131.1002,131.8961,131.0914,131.7387,124535.0
2016-01-26 11:00:00,150.66,150.97,150.16,150.16,69632.0,131.7737,132.0448,131.3363,131.3363,69632.0
2016-01-26 11:30:00,150.13,150.13,149.25,149.29,46108.0,131.3101,131.3101,130.5404,130.5754,46108.0
2016-01-26 12:00:00,149.27,149.78,149.24,149.55,56417.0,130.5579,131.004,130.5317,130.8028,56417.0
2016-01-26 12:30:00,149.55,149.63,148.97,149.25,64505.0,130.8028,130.8728,130.2955,130.5404,64505.0
2016-01-26 13:00:00,149.22,149.28,148.98,149.0,32092.0,130.5142,130.5667,130.3043,130.3218,32092.0
2016-01-26 13:30:00,148.96,148.96,148.42,148.55,69966.0,130.2868,130.2868,129.8145,129.9282,69966.0
2016-01-26 14:00:00,148.5,148.61,147.94,148.01,43243.0,129.8844,129.9806,129.3946,129.4559,43243.0
2016-01-26 14:30:00,148.01,148.24,147.9,148.05,50785.0,129.4559,129.657,129.3596,129.4908,50785.0
2016-01-26 15:00:00,148.05,148.44,148.01,148.33,81602.0,129.4908,129.832,129.4559,129.7357,81602.0
2016-01-26 15:30:00,148.33,148.53,148.13,148.49,234861.0,129.7357,129.9107,129.5608,129.8757,234861.0
2016-01-27 09:30:00,148.94,149.63,148.39,149.0,99952.0,130.2693,130.8728,129.7882,130.3218,99952.0
2016-01-27 10:00:00,149.08,149.11,148.2,148.2,97671.0,130.3917,130.418,129.622,129.622,97671.0
2016-01-27 10:30:00,148.25,148.44,147.83,147.9,124828.0,129.6658,129.832,129.2984,129.3596,124828.0
2016-01-27 11:00:00,147.88,148.05,147.45,147.96,84116.0,129.3422,129.4908,128.9661,129.4121,84116.0
2016-01-27 11:30:00,147.97,148.79,147.92,148.48,92956.0,129.4209,130.1381,129.3771,129.8669,92956.0
2016-01-27 12:00:00,148.53,148.8,148.41,148.55,137131.0,129.9107,130.1468,129.8057,129.9282,137131.0
2016-01-27 12:30:00,148.58,148.62,148.27,148.32,64039.0,129.9544,129.9894,129.6833,129.727,64039.0
2016-01-27 13:00:00,148.36,148.57,148.14,148.23,79584.0,129.762,129.9457,129.5696,129.6483,79584.0
2016-01-27 13:30:00,148.23,148.44,147.8,147.96,66497.0,129.6483,129.832,129.2722,129.4121,66497.0
2016-01-27 14:00:00,148.02,148.46,147.01,147.31,63151.0,129.4646,129.8494,128.5812,128.8436,63151.0
2016-01-27 14:30:00,147.25,147.29,145.5,145.56,76437.0,128.7911,128.8261,127.2605,127.313,76437.0
2016-01-27 15:00:00,145.61,145.65,144.8,145.17,127356.0,127.3567,127.3917,126.6483,126.9719,127356.0
2016-01-27 15:30:00,145.23,146.24,145.23,146.11,223170.0,127.0243,127.9077,127.0243,127.794,223170.0
2016-01-28 09:30:00,146.76,148.62,146.7,148.28,121318.0,128.3626,129.9894,128.3101,129.692,121318.0
2016-01-28 10:00:00,148.31,148.37,147.42,147.58,141483.0,129.7182,129.7707,128.9398,129.0798,141483.0
2016-01-28 10:30:00,147.55,148.99,147.51,148.95,140706.0,129.0535,130.313,129.0185,130.278,140706.0
2016-01-28 11:00:00,148.95,149.46,148.65,149.2,107882.0,130.278,130.7241,130.0156,130.4967,107882.0
2016-01-28 11:30:00,149.21,149.41,148.92,148.92,70826.0,130.5054,130.6804,130.2518,130.2518,70826.0
2016-01-28 12:00:00,148.91,150.27,148.87,150.26,68607.0,130.243,131.4325,130.208,131.4238,68607.0
2016-01-28 12:30:00,150.24,151.16,150.19,150.87,126890.0,131.4063,132.211,131.3626,131.9573,126890.0
2016-01-28 13:00:00,150.87,151.12,150.45,150.61,191010.0,131.9573,132.176,131.59,131.7299,191010.0
2016-01-28 13:30:00,150.6,151.05,150.57,150.72,93824.0,131.7212,132.1148,131.6949,131.8261,93824.0
2016-01-28 14:00:00,150.67,151.29,150.64,151.29,159991.0,131.7824,132.3247,131.7562,132.3247,159991.0
2016-01-28 14:30:00,151.29,151.43,150.75,150.87,102196.0,132.3247,132.4471,131.8524,131.9573,102196.0
2016-01-28 15:00:00,150.85,151.48,150.8,151.32,142760.0,131.9398,132.4909,131.8961,132.3509,142760.0
2016-01-28 15:30:00,151.34,152.46,151.33,151.83,403779.0,132.3684,133.348,132.3597,132.797,403779.0
2016-01-29 09:30:00,152.27,152.65,151.26,152.33,131261.0,133.1818,133.5142,132.2984,133.2343,131261.0
2016-01-29 10:00:00,152.33,152.69,151.88,151.98,91391.0,133.2343,133.5492,132.8407,132.9282,91391.0
2016-01-29 10:30:00,152.0,152.02,151.49,151.7,59689.0,132.9457,132.9632,132.4996,132.6833,59689.0
2016-01-29 11:00:00,151.75,152.06,151.47,151.51,71627.0,132.727,132.9982,132.4821,132.5171,71627.0
2016-01-29 11:30:00,151.6,151.95,151.32,151.79,79632.0,132.5958,132.9019,132.3509,132.762,79632.0
2016-01-29 12:00:00,151.8,152.28,151.73,152.05,92257.0,132.7707,133.1906,132.7095,132.9894,92257.0
2016-01-29 12:30:00,152.02,152.17,151.74,152.05,56714.0,132.9632,133.0944,132.7183,132.9894,56714.0
2016-01-29 13:00:00,152.05,152.08,151.62,151.66,62800.0,132.9894,133.0156,132.6133,132.6483,62800.0
2016-01-29 13:30:00,151.71,152.32,151.69,151.84,69388.0,132.692,133.2256,132.6745,132.8057,69388.0
2016-01-29 14:00:00,151.88,152.42,151.81,152.42,74734.0,132.8407,133.313,132.7795,133.313,74734.0
2016-01-29 14:30:00,152.35,152.7,152.25,152.37,38587.0,133.2518,133.5579,133.1643,133.2693,38587.0
2016-01-29 15:00:00,152.37,152.9,152.27,152.8,64847.0,133.2693,133.7329,133.1818,133.6454,64847.0
2016-01-29 15:30:00,152.84,152.93,152.07,152.44,260744.0,133.6804,133.7591,133.0069,133.3305,260744.0
2016-02-01 09:30:00,152.9,154.33,152.75,153.48,153763.0,133.7329,134.9836,133.6017,134.2401,153763.0
2016-02-01 10:00:00,153.37,153.8,153.13,153.5,117423.0,134.1439,134.52,133.934,134.2576,117423.0
2016-02-01 10:30:00,153.56,154.39,153.53,154.28,71993.0,134.3101,135.0361,134.2839,134.9399,71993.0
2016-02-01 11:00:00,154.18,154.82,153.8,154.74,75352.0,134.8524,135.4122,134.52,135.3422,75352.0
2016-02-01 11:30:00,154.68,155.68,154.68,155.1,104220.0,135.2897,136.1644,135.2897,135.6571,104220.0
2016-02-01 12:00:00,155.11,155.21,154.18,154.24,49660.0,135.6658,135.7533,134.8524,134.9049,49660.0
2016-02-01 12:30:00,154.29,154.51,153.97,154.42,35306.0,134.9486,135.141,134.6687,135.0623,35306.0
2016-02-01 13:00:00,154.43,154.85,154.24,154.72,51544.0,135.0711,135.4384,134.9049,135.3247,51544.0
2016-02-01 13:30:00,154.69,155.0,154.54,154.67,39618.0,135.2985,135.5696,135.1673,135.281,39618.0
2016-02-01 14:00:00,154.64,154.89,154.27,154.84,59852.0,135.2547,135.4734,134.9311,135.4297,59852.0
2016-02-01 14:30:00,154.85,155.22,154.62,154.86,44495.0,135.4384,135.762,135.2372,135.4472,44495.0
2016-02-01 15:00:00,154.83,155.01,154.46,155.01,143606.0,135.4209,135.5784,135.0973,135.5784,143606.0
2016-02-01 15:30:00,155.0,155.11,154.34,154.37,285098.0,135.5696,135.6658,134.9923,135.0186,285098.0
2016-02-02 09:30:00,153.59,154.11,153.47,153.84,126293.0,134.3364,134.7912,134.2314,134.555,126293.0
2016-02-02 10:00:00,153.91,154.09,153.61,153.77,99864.0,134.6162,134.7737,134.3539,134.4938,99864.0
2016-02-02 10:30:00,153.85,154.59,153.73,154.34,83310.0,134.5638,135.211,134.4588,134.9923,83310.0
2016-02-02 11:00:00,154.38,154.55,154.06,154.17,129324.0,135.0273,135.176,134.7474,134.8437,129324.0
2016-02-02 11:30:00,154.18,154.24,153.7,153.73,54197.0,134.8524,134.9049,134.4326,134.4588,54197.0
2016-02-02 12:00:00,153.71,153.76,152.39,153.0,61636.0,134.4413,134.485,133.2868,133.8203,61636.0
2016-02-02 12:30:00,153.01,153.01,152.47,152.63,30339.0,133.8291,133.8291,133.3568,133.4967,30339.0
2016-02-02 13:00:00,152.66,153.03,152.46,153.02,35913.0,133.5229,133.8466,133.348,133.8378,35913.0
2016-02-02 13:30:00,153.04,153.06,151.89,151.9,39097.0,133.8553,133.8728,132.8495,132.8582,39097.0
2016-02-02 14:00:00,151.94,152.78,151.94,152.29,46650.0,132.8932,133.6279,132.8932,133.1993,46650.0
2016-02-02 14:30:00,152.3,152.93,152.23,152.32,48396.0,133.2081,133.7591,133.1468,133.2256,48396.0
2016-02-02 15:00:00,152.32,152.67,152.17,152.46,62873.0,133.2256,133.5317,133.0944,133.348,62873.0
2016-02-02 15:30:00,152.46,152.76,152.35,152.54,122454.0,133.348,133.6104,133.2518,133.418,122454.0
2016-02-03 09:30:00,152.53,153.24,150.74,151.41,152822.0,133.4092,134.0302,131.8436,132.4296,152822.0
2016-02-03 10:00:00,151.42,151.5,149.13,149.13,110562.0,132.4384,132.5084,130.4355,130.4355,110562.0
2016-02-03 10:30:00,149.12,149.63,148.15,149.63,145874.0,130.4267,130.8728,129.5783,130.8728,145874.0
2016-02-03 11:00:00,149.58,149.95,148.81,149.64,73622.0,130.829,131.1527,130.1556,130.8815,73622.0
2016-02-03 11:30:00,149.63,150.57,149.53,150.41,76634.0,130.8728,131.6949,130.7853,131.555,76634.0
2016-02-03 12:00:00,150.41,150.66,150.15,150.2,45663.0,131.555,131.7737,131.3276,131.3713,45663.0
2016-02-03 12:30:00,150.25,150.25,149.48,150.08,75439.0,131.4151,131.4151,130.7416,131.2664,75439.0
2016-02-03 13:00:00,150.19,150.29,149.66,149.73,41841.0,131.3626,131.45,130.899,130.9602,41841.0
2016-02-03 13:30:00,149.79,149.95,149.62,149.68,89851.0,131.0127,131.1527,130.864,130.9165,89851.0
2016-02-03 14:00:00,149.74,151.22,149.5,150.91,81162.0,130.969,132.2635,130.7591,131.9923,81162.0
2016-02-03 14:30:00,150.94,151.37,150.2,150.77,67019.0,132.0186,132.3947,131.3713,131.8699,67019.0
2016-02-03 15:00:00,150.87,150.97,150.43,150.46,71061.0,131.9573,132.0448,131.5725,131.5987,71061.0
2016-02-03 15:30:00,150.47,150.48,149.51,150.34,342106.0,131.6075,131.6162,130.7678,131.4938,342106.0
2016-02-04 09:30:00,149.5,150.05,148.57,148.91,121770.0,130.7591,131.2401,129.9457,130.243,121770.0
2016-02-04 10:00:00,148.92,148.93,147.81,148.62,229293.0,130.2518,130.2605,129.2809,129.9894,229293.0
2016-02-04 10:30:00,148.62,149.85,148.53,149.37,286760.0,129.9894,131.0652,129.9107,130.6454,286760.0
2016-02-04 11:00:00,149.34,149.34,147.75,147.75,155796.0,130.6191,130.6191,129.2284,129.2284,155796.0
2016-02-04 11:30:00,147.73,147.78,145.71,145.77,200736.0,129.211,129.2547,127.4442,127.4967,200736.0
2016-02-04 12:00:00,145.74,146.13,145.5,145.88,225752.0,127.4704,127.8115,127.2605,127.5929,225752.0
2016-02-04 12:30:00,145.86,146.08,145.44,145.9,124686.0,127.5754,127.7678,127.208,127.6104,124686.0
2016-02-04 13:00:00,145.88,147.48,145.83,147.45,133392.0,127.5929,128.9923,127.5491,128.9661,133392.0
2016-02-04 13:30:00,147.49,147.59,146.44,146.8,95107.0,129.001,129.0885,128.0827,128.3975,95107.0
2016-02-04 14:00:00,146.8,146.8,146.11,146.11,144249.0,128.3975,128.3975,127.794,127.794,144249.0
2016-02-04 14:30:00,146.21,146.35,145.65,146.14,126619.0,127.8815,128.0039,127.3917,127.8203,126619.0
2016-02-04 15:00:00,146.11,146.94,145.88,146.47,130261.0,127.794,128.52,127.5929,128.1089,130261.0
2016-02-04 15:30:00,146.46,146.96,145.81,146.81,503630.0,128.1002,128.5375,127.5316,128.4063,503630.0
2016-02-05 09:30:00,147.29,147.46,144.88,145.2,201638.0,129.1156,129.2646,127.003,127.2835,201638.0
2016-02-05 10:00:00,145.21,145.28,142.1,142.19,190455.0,127.2923,127.3536,124.566,124.6449,190455.0
2016-02-05 10:30:00,142.24,142.47,140.7,140.98,359915.0,124.6887,124.8904,123.3388,123.5842,359915.0
2016-02-05 11:00:00,140.96,142.29,140.51,140.64,357741.0,123.5667,124.7326,123.1722,123.2862,357741.0
2016-02-05 11:30:00,140.65,141.28,140.4,140.84,157184.0,123.2949,123.8472,123.0758,123.4615,157184.0
2016-02-05 12:00:00,140.85,142.16,140.84,141.14,194807.0,123.4703,124.6186,123.4615,123.7245,194807.0
2016-02-05 12:30:00,141.09,141.14,139.95,140.18,193058.0,123.6806,123.7245,122.6813,122.8829,193058.0
2016-02-05 13:00:00,140.15,142.06,140.0,141.29,261075.0,122.8566,124.5309,122.7251,123.856,261075.0
2016-02-05 13:30:00,141.3,141.38,140.12,140.34,262872.0,123.8647,123.9349,122.8303,123.0232,262872.0
2016-02-05 14:00:00,140.32,140.69,139.05,139.12,250551.0,123.0056,123.33,121.8924,121.9537,250551.0
2016-02-05 14:30:00,139.13,139.38,137.97,138.73,333393.0,121.9625,122.1816,120.9456,121.6118,333393.0
2016-02-05 15:00:00,138.7,138.93,137.82,138.8,437683.0,121.5855,121.7872,120.8141,121.6732,437683.0
2016-02-05 15:30:00,138.85,138.92,137.86,137.94,751667.0,121.717,121.7784,120.8492,120.9193,751667.0
2016-02-08 09:30:00,135.54,135.55,130.23,133.48,938255.0,118.8155,118.8242,114.1607,117.0097,938255.0
2016-02-08 10:00:00,133.44,134.42,132.69,134.32,483494.0,116.9746,117.8337,116.3171,117.746,483494.0
2016-02-08 10:30:00,134.3,135.22,133.89,134.64,206654.0,117.7285,118.5349,117.3691,118.0265,206654.0
2016-02-08 11:00:00,134.65,135.03,134.08,134.87,205292.0,118.0353,118.3684,117.5356,118.2281,205292.0
2016-02-08 11:30:00,134.8,135.06,134.21,134.38,318343.0,118.1668,118.3947,117.6496,117.7986,318343.0
2016-02-08 12:00:00,134.36,136.1,134.01,136.1,237542.0,117.7811,119.3064,117.4743,119.3064,237542.0
2016-02-08 12:30:00,136.1,136.42,135.31,135.59,193061.0,119.3064,119.5869,118.6138,118.8593,193061.0
2016-02-08 13:00:00,135.56,135.63,134.45,134.49,194979.0,118.833,118.8944,117.86,117.895,194979.0
2016-02-08 13:30:00,134.48,134.51,133.7,133.77,174508.0,117.8863,117.9126,117.2025,117.2639,174508.0
2016-02-08 14:00:00,133.8,135.19,133.78,134.93,143779.0,117.2902,118.5087,117.2726,118.2807,143779.0
2016-02-08 14:30:00,134.93,134.93,133.92,134.08,185431.0,118.2807,118.2807,117.3954,117.5356,185431.0
2016-02-08 15:00:00,134.05,135.31,133.84,134.46,267535.0,117.5093,118.6138,117.3252,117.8687,267535.0
2016-02-08 15:30:00,134.51,135.85,134.47,134.97,530299.0,117.9126,119.0872,117.8775,118.3158,530299.0
2016-02-09 09:30:00,134.08,137.53,133.42,137.0,235966.0,117.5356,120.5599,116.9571,120.0953,235966.0
2016-02-09 10:00:00,137.0,138.81,136.91,137.69,146603.0,120.0953,121.682,120.0164,120.7002,146603.0
2016-02-09 10:30:00,137.78,138.03,137.03,137.14,180185.0,120.7791,120.9982,120.1216,120.218,180185.0
2016-02-09 11:00:00,137.11,138.29,136.79,138.21,114329.0,120.1917,121.2261,119.9112,121.156,114329.0
2016-02-09 11:30:00,138.26,138.7,137.11,137.11,100850.0,121.1998,121.5855,120.1917,120.1917,100850.0
2016-02-09 12:00:00,137.08,137.7,136.3,136.67,70720.0,120.1654,120.7089,119.4817,119.806,70720.0
2016-02-09 12:30:00,136.77,136.77,135.58,135.65,90972.0,119.8937,119.8937,118.8505,118.9119,90972.0
2016-02-09 13:00:00,135.61,135.85,134.76,135.78,90607.0,118.8768,119.0872,118.1317,119.0258,90607.0
2016-02-09 13:30:00,135.95,137.09,135.84,136.79,75092.0,119.1749,120.1742,119.0784,119.9112,75092.0
2016-02-09 14:00:00,136.9,137.64,136.43,136.49,113988.0,120.0077,120.6563,119.5956,119.6482,113988.0
2016-02-09 14:30:00,136.49,137.41,136.47,136.67,115072.0,119.6482,120.4547,119.6307,119.806,115072.0
2016-02-09 15:00:00,136.61,137.73,136.31,136.6,102352.0,119.7534,120.7352,119.4905,119.7447,102352.0
2016-02-09 15:30:00,136.6,137.03,135.87,136.09,250221.0,119.7447,120.1216,119.1047,119.2976,250221.0
2016-02-10 09:30:00,137.55,138.16,137.1,137.57,96843.0,120.5774,121.1122,120.183,120.595,96843.0
2016-02-10 10:00:00,137.58,138.98,137.58,138.95,98387.0,120.6037,121.831,120.6037,121.8047,98387.0
2016-02-10 10:30:00,138.95,139.35,138.58,138.81,119471.0,121.8047,122.1553,121.4804,121.682,119471.0
2016-02-10 11:00:00,138.82,139.75,138.28,139.09,89254.0,121.6907,122.506,121.2174,121.9274,89254.0
2016-02-10 11:30:00,139.04,139.42,138.71,139.19,92685.0,121.8836,122.2167,121.5943,122.0151,92685.0
2016-02-10 12:00:00,139.26,139.7,138.66,138.98,75003.0,122.0764,122.4622,121.5505,121.831,75003.0
2016-02-10 12:30:00,139.02,140.11,138.6,139.88,80204.0,121.8661,122.8216,121.4979,122.6199,80204.0
2016-02-10 13:00:00,139.8,140.14,139.04,139.28,65288.0,122.5498,122.8479,121.8836,122.094,65288.0
2016-02-10 13:30:00,139.35,139.64,138.83,139.39,55159.0,122.1553,122.4096,121.6995,122.1904,55159.0
2016-02-10 14:00:00,139.39,139.84,139.32,139.75,74358.0,122.1904,122.5849,122.129,122.506,74358.0
2016-02-10 14:30:00,139.71,139.93,139.24,139.61,82912.0,122.4709,122.6638,122.0589,122.3833,82912.0
2016-02-10 15:00:00,139.54,140.05,138.67,138.7,132627.0,122.3219,122.769,121.5592,121.5855,132627.0
2016-02-10 15:30:00,138.75,139.12,138.5,138.83,284442.0,121.6294,121.9537,121.4102,121.6995,284442.0
2016-02-11 09:30:00,137.33,137.59,136.34,137.28,123762.0,120.3846,120.6125,119.5167,120.3408,123762.0
2016-02-11 10:00:00,137.22,137.74,136.7,136.8,99025.0,120.2882,120.744,119.8323,119.92,99025.0
2016-02-11 10:30:00,136.73,137.38,136.59,136.84,68030.0,119.8586,120.4284,119.7359,119.9551,68030.0
2016-02-11 11:00:00,136.86,136.95,135.63,135.72,88842.0,119.9726,120.0515,118.8944,118.9733,88842.0
2016-02-11 11:30:00,135.81,136.01,135.41,135.92,75428.0,119.0521,119.2275,118.7015,119.1486,75428.0
2016-02-11 12:00:00,135.86,136.08,135.21,135.34,71599.0,119.096,119.2888,118.5262,118.6401,71599.0
2016-02-11 12:30:00,135.38,136.07,135.25,135.91,63493.0,118.6752,119.2801,118.5612,119.1398,63493.0
2016-02-11 13:00:00,136.02,136.65,135.76,136.33,58415.0,119.2362,119.7885,119.0083,119.508,58415.0
2016-02-11 13:30:00,136.27,136.55,135.65,135.86,54296.0,119.4554,119.7008,118.9119,119.096,54296.0
2016-02-11 14:00:00,135.85,135.94,134.6,134.68,103738.0,119.0872,119.1661,117.9915,118.0616,103738.0
2016-02-11 14:30:00,134.64,136.55,134.4,136.0,175363.0,118.0265,119.7008,117.8161,119.2187,175363.0
2016-02-11 15:00:00,136.11,136.22,135.05,135.53,108343.0,119.3151,119.4116,118.3859,118.8067,108343.0
2016-02-11 15:30:00,135.47,136.18,135.04,135.64,272638.0,118.7541,119.3765,118.3772,118.9031,272638.0
2016-02-12 09:30:00,136.87,137.86,135.81,137.17,158987.0,119.9814,120.8492,119.0521,120.2443,158987.0
2016-02-12 10:00:00,137.0,137.47,136.6,137.04,92368.0,120.0953,120.5073,119.7447,120.1304,92368.0
2016-02-12 10:30:00,137.09,137.35,136.25,137.21,68388.0,120.1742,120.4021,119.4379,120.2794,68388.0
2016-02-12 11:00:00,137.19,137.78,136.88,137.49,48072.0,120.2619,120.7791,119.9901,120.5248,48072.0
2016-02-12 11:30:00,137.47,137.77,137.07,137.25,112803.0,120.5073,120.7703,120.1567,120.3145,112803.0
2016-02-12 12:00:00,137.3,137.95,137.3,137.61,52076.0,120.3583,120.9281,120.3583,120.63,52076.0
2016-02-12 12:30:00,137.65,138.15,137.64,137.91,40251.0,120.6651,121.1034,120.6563,120.893,40251.0
2016-02-12 13:00:00,137.92,138.06,137.42,137.9,33790.0,120.9018,121.0245,120.4635,120.8843,33790.0
2016-02-12 13:30:00,137.86,138.19,137.78,138.18,30002.0,120.8492,121.1385,120.7791,121.1297,30002.0
2016-02-12 14:00:00,138.19,138.39,137.93,138.19,37656.0,121.1385,121.3138,120.9106,121.1385,37656.0
2016-02-12 14:30:00,138.21,138.26,137.65,137.77,40887.0,121.156,121.1998,120.6651,120.7703,40887.0
2016-02-12 15:00:00,137.77,138.44,137.66,138.36,57148.0,120.7703,121.3576,120.6739,121.2875,57148.0
2016-02-12 15:30:00,138.32,138.34,137.84,138.01,156800.0,121.2524,121.27,120.8317,120.9807,156800.0
2016-02-16 09:30:00,139.73,141.22,139.28,139.28,187351.0,122.4885,123.7946,122.094,122.094,187351.0
2016-02-16 10:00:00,139.22,139.25,137.98,138.38,67225.0,122.0414,122.0677,120.9544,121.305,67225.0
2016-02-16 10:30:00,138.47,139.18,138.12,138.95,75763.0,121.3839,122.0063,121.0771,121.8047,75763.0
2016-02-16 11:00:00,138.92,138.92,138.03,138.17,49444.0,121.7784,121.7784,120.9982,121.1209,49444.0
2016-02-16 11:30:00,138.2,139.39,138.2,139.25,45687.0,121.1472,122.1904,121.1472,122.0677,45687.0
2016-02-16 12:00:00,139.31,139.57,138.75,138.88,51108.0,122.1203,122.3482,121.6294,121.7433,51108.0
2016-02-16 12:30:00,138.82,139.3,138.56,139.3,30093.0,121.6907,122.1115,121.4628,122.1115,30093.0
2016-02-16 13:00:00,139.3,139.82,139.18,139.22,50213.0,122.1115,122.5673,122.0063,122.0414,50213.0
2016-02-16 13:30:00,139.19,139.56,138.96,139.42,36983.0,122.0151,122.3394,121.8135,122.2167,36983.0
2016-02-16 14:00:00,139.36,140.17,139.36,140.1,72863.0,122.1641,122.8742,122.1641,122.8128,72863.0
2016-02-16 14:30:00,140.09,140.13,139.32,139.34,63294.0,122.804,122.8391,122.129,122.1466,63294.0
2016-02-16 15:00:00,139.36,139.41,138.81,138.94,80072.0,122.1641,122.2079,121.682,121.7959,80072.0
2016-02-16 15:30:00,138.95,139.46,138.7,139.34,248762.0,121.8047,122.2518,121.5855,122.1466,248762.0
2016-02-17 09:30:00,140.49,140.9,139.97,140.3,114157.0,123.1547,123.5141,122.6988,122.9881,114157.0
2016-02-17 10:00:00,140.24,141.88,140.24,141.88,109871.0,122.9355,124.3732,122.9355,124.3732,109871.0
2016-02-17 10:30:00,141.88,142.13,141.52,142.03,169061.0,124.3732,124.5923,124.0576,124.5046,169061.0
2016-02-17 11:00:00,142.02,142.07,141.32,141.46,151872.0,124.4959,124.5397,123.8823,124.005,151872.0
2016-02-17 11:30:00,141.47,141.51,140.95,141.09,86172.0,124.0137,124.0488,123.5579,123.6806,86172.0
2016-02-17 12:00:00,141.09,141.66,141.04,141.65,84914.0,123.6806,124.1803,123.6368,124.1715,84914.0
2016-02-17 12:30:00,141.61,141.97,141.53,141.96,67468.0,124.1365,124.4521,124.0663,124.4433,67468.0
2016-02-17 13:00:00,141.94,142.51,141.92,142.2,77371.0,124.4258,124.9254,124.4082,124.6537,77371.0
2016-02-17 13:30:00,142.23,142.47,141.72,141.75,54893.0,124.68,124.8904,124.2329,124.2592,54893.0
2016-02-17 14:00:00,141.75,142.26,141.57,142.19,101434.0,124.2592,124.7063,124.1014,124.6449,101434.0
2016-02-17 14:30:00,142.24,142.37,141.78,141.82,78294.0,124.6887,124.8027,124.2855,124.3206,78294.0
2016-02-17 15:00:00,141.83,142.11,141.67,141.78,120192.0,124.3293,124.5748,124.1891,124.2855,120192.0
2016-02-17 15:30:00,141.79,142.33,141.7,141.99,289779.0,124.2943,124.7676,124.2154,124.4696,289779.0
2016-02-18 09:30:00,142.17,142.48,141.5,141.76,74392.0,124.6274,124.8991,124.04,124.268,74392.0
2016-02-18 10:00:00,141.68,142.08,141.44,141.82,43111.0,124.1978,124.5485,123.9875,124.3206,43111.0
2016-02-18 10:30:00,141.82,142.37,141.73,142.13,74330.0,124.3206,124.8027,124.2417,124.5923,74330.0
2016-02-18 11:00:00,142.04,142.11,141.36,141.49,51827.0,124.5134,124.5748,123.9173,124.0313,51827.0
2016-02-18 11:30:00,141.52,141.93,141.37,141.92,24159.0,124.0576,124.417,123.9261,124.4082,24159.0
2016-02-18 12:00:00,141.9,142.09,141.49,141.5,29017.0,124.3907,124.5572,124.0313,124.04,29017.0
2016-02-18 12:30:00,141.48,141.6,140.49,140.88,71599.0,124.0225,124.1277,123.1547,123.4966,71599.0
2016-02-18 13:00:00,140.84,141.0,139.85,140.16,52334.0,123.4615,123.6017,122.5936,122.8654,52334.0
2016-02-18 13:30:00,140.16,140.27,139.56,139.95,76021.0,122.8654,122.9618,122.3394,122.6813,76021.0
2016-02-18 14:00:00,139.98,140.65,139.98,140.65,49265.0,122.7076,123.2949,122.7076,123.2949,49265.0
2016-02-18 14:30:00,140.67,140.87,140.23,140.37,50579.0,123.3125,123.4878,122.9268,123.0495,50579.0
2016-02-18 15:00:00,140.37,140.69,140.23,140.44,86209.0,123.0495,123.33,122.9268,123.1108,86209.0
2016-02-18 15:30:00,140.41,140.48,140.11,140.32,177963.0,123.0845,123.1459,122.8216,123.0056,177963.0
2016-02-19 09:30:00,140.1,140.54,138.76,139.44,117348.0,122.8128,123.1985,121.6381,122.2342,117348.0
2016-02-19 10:00:00,139.45,140.16,139.41,139.87,70192.0,122.243,122.8654,122.2079,122.6112,70192.0
2016-02-19 10:30:00,139.96,140.38,139.64,139.71,77102.0,122.6901,123.0582,122.4096,122.4709,77102.0
2016-02-19 11:00:00,139.68,139.74,138.58,139.28,84962.0,122.4446,122.4972,121.4804,122.094,84962.0
2016-02-19 11:30:00,139.27,139.49,138.53,138.67,94229.0,122.0852,122.2781,121.4365,121.5592,94229.0
2016-02-19 12:00:00,138.65,138.76,138.42,138.69,35378.0,121.5417,121.6381,121.3401,121.5768,35378.0
2016-02-19 12:30:00,138.72,138.99,138.55,138.79,27656.0,121.6031,121.8398,121.4541,121.6644,27656.0
2016-02-19 13:00:00,138.81,138.98,138.65,138.88,35151.0,121.682,121.831,121.5417,121.7433,35151.0
2016-02-19 13:30:00,138.88,139.16,138.74,138.87,37625.0,121.7433,121.9888,121.6206,121.7346,37625.0
2016-02-19 14:00:00,138.88,139.35,138.88,139.0,50147.0,121.7433,122.1553,121.7433,121.8485,50147.0
2016-02-19 14:30:00,138.96,139.05,138.27,138.32,45891.0,121.8135,121.8924,121.2086,121.2524,45891.0
2016-02-19 15:00:00,138.4,139.32,138.34,139.23,81420.0,121.3226,122.129,121.27,122.0501,81420.0
2016-02-19 15:30:00,139.24,139.66,139.15,139.53,185078.0,122.0589,122.4271,121.98,122.3131,185078.0
2016-02-22 09:30:00,139.87,141.89,139.44,141.42,121468.0,122.6112,124.3819,122.2342,123.9699,121468.0
2016-02-22 10:00:00,141.48,142.33,140.82,140.84,94465.0,124.0225,124.7676,123.444,123.4615,94465.0
2016-02-22 10:30:00,140.84,141.14,140.32,140.61,128382.0,123.4615,123.7245,123.0056,123.2599,128382.0
2016-02-22 11:00:00,140.63,141.52,140.51,141.45,62325.0,123.2774,124.0576,123.1722,123.9962,62325.0
2016-02-22 11:30:00,141.48,141.53,140.3,140.62,102906.0,124.0225,124.0663,122.9881,123.2686,102906.0
2016-02-22 12:00:00,140.62,141.17,140.53,140.91,33565.0,123.2686,123.7508,123.1897,123.5228,33565.0
2016-02-22 12:30:00,140.9,141.05,140.58,140.85,32566.0,123.5141,123.6456,123.2336,123.4703,32566.0
2016-02-22 13:00:00,140.84,141.02,140.84,140.93,33375.0,123.4615,123.6193,123.4615,123.5404,33375.0
2016-02-22 13:30:00,140.96,141.21,140.9,141.0,64538.0,123.5667,123.7858,123.5141,123.6017,64538.0
2016-02-22 14:00:00,140.92,141.03,140.65,140.82,43069.0,123.5316,123.628,123.2949,123.444,43069.0
2016-02-22 14:30:00,140.83,140.92,140.57,140.57,44769.0,123.4527,123.5316,123.2248,123.2248,44769.0
2016-02-22 15:00:00,140.6,140.64,140.07,140.24,107960.0,123.2511,123.2862,122.7865,122.9355,107960.0
2016-02-22 15:30:00,140.27,140.63,140.22,140.59,160648.0,122.9618,123.2774,122.918,123.2423,160648.0
2016-02-23 09:30:00,140.0,140.6,139.25,139.96,133087.0,122.7251,123.2511,122.0677,122.6901,133087.0
2016-02-23 10:00:00,140.01,140.1,139.01,139.15,85582.0,122.7339,122.8128,121.8573,121.98,85582.0
2016-02-23 10:30:00,139.14,139.4,138.63,138.78,94817.0,121.9713,122.1992,121.5242,121.6557,94817.0
2016-02-23 11:00:00,138.82,139.15,138.5,139.01,108696.0,121.6907,121.98,121.4102,121.8573,108696.0
2016-02-23 11:30:00,139.06,139.64,138.93,138.97,97670.0,121.9011,122.4096,121.7872,121.8222,97670.0
2016-02-23 12:00:00,138.96,139.43,138.87,139.43,51218.0,121.8135,122.2255,121.7346,122.2255,51218.0
2016-02-23 12:30:00,139.45,139.65,139.32,139.65,50664.0,122.243,122.4183,122.129,122.4183,50664.0
2016-02-23 13:00:00,139.61,139.69,139.28,139.34,63300.0,122.3833,122.4534,122.094,122.1466,63300.0
2016-02-23 13:30:00,139.33,139.47,139.05,139.23,55561.0,122.1378,122.2605,121.8924,122.0501,55561.0
2016-02-23 14:00:00,139.19,139.59,139.08,139.48,52462.0,122.0151,122.3657,121.9187,122.2693,52462.0
2016-02-23 14:30:00,139.46,139.78,139.41,139.44,57506.0,122.2518,122.5323,122.2079,122.2342,57506.0
2016-02-23 15:00:00,139.44,139.53,139.1,139.34,85933.0,122.2342,122.3131,121.9362,122.1466,85933.0
2016-02-23 15:30:00,139.35,139.89,139.34,139.49,124143.0,122.1553,122.6287,122.1466,122.2781,124143.0
2016-02-24 09:30:00,138.72,140.2,137.32,137.44,118300.0,121.6031,122.9005,120.3758,120.481,118300.0
2016-02-24 10:00:00,137.39,138.36,137.25,138.31,101310.0,120.4372,121.2875,120.3145,121.2437,101310.0
2016-02-24 10:30:00,138.39,139.3,138.12,139.03,100777.0,121.3138,122.1115,121.0771,121.8748,100777.0
2016-02-24 11:00:00,139.17,139.18,138.84,138.92,39836.0,121.9976,122.0063,121.7083,121.7784,39836.0
2016-02-24 11:30:00,138.92,139.88,138.92,139.31,85377.0,121.7784,122.6199,121.7784,122.1203,85377.0
2016-02-24 12:00:00,139.25,139.48,138.67,138.67,51438.0,122.0677,122.2693,121.5592,121.5592,51438.0
2016-02-24 12:30:00,138.61,139.04,138.43,138.92,33121.0,121.5066,121.8836,121.3489,121.7784,33121.0
2016-02-24 13:00:00,138.92,139.07,138.29,138.52,33647.0,121.7784,121.9099,121.2261,121.4278,33647.0
2016-02-24 13:30:00,138.53,138.95,138.4,138.8,58485.0,121.4365,121.8047,121.3226,121.6732,58485.0
2016-02-24 14:00:00,138.78,139.52,138.63,139.33,49179.0,121.6557,122.3044,121.5242,122.1378,49179.0
2016-02-24 14:30:00,139.36,139.41,138.88,139.0,66214.0,122.1641,122.2079,121.7433,121.8485,66214.0
2016-02-24 15:00:00,139.02,139.89,138.9,139.73,85778.0,121.8661,122.6287,121.7609,122.4885,85778.0
2016-02-24 15:30:00,139.73,139.73,138.92,139.08,325535.0,122.4885,122.4885,121.7784,121.9187,325535.0
2016-02-25 09:30:00,139.66,139.72,137.77,137.94,90129.0,122.4271,122.4797,120.7703,120.9193,90129.0
2016-02-25 10:00:00,137.94,138.44,137.57,138.44,106527.0,120.9193,121.3576,120.595,121.3576,106527.0
2016-02-25 10:30:00,138.45,139.88,138.27,139.68,119049.0,121.3664,122.6199,121.2086,122.4446,119049.0
2016-02-25 11:00:00,139.66,140.23,139.21,140.23,94455.0,122.4271,122.9268,122.0326,122.9268,94455.0
2016-02-25 11:30:00,140.18,141.36,140.17,141.31,116210.0,122.8829,123.9173,122.8742,123.8735,116210.0
2016-02-25 12:00:00,141.27,142.4,141.22,142.06,127533.0,123.8384,124.829,123.7946,124.5309,127533.0
2016-02-25 12:30:00,142.05,142.46,141.94,142.29,84642.0,124.5222,124.8816,124.4258,124.7326,84642.0
2016-02-25 13:00:00,142.31,143.16,142.3,143.12,100810.0,124.7501,125.4952,124.7413,125.4602,100810.0
2016-02-25 13:30:00,143.08,143.31,142.52,143.24,96898.0,125.4251,125.6267,124.9342,125.5653,96898.0
2016-02-25 14:00:00,143.22,143.48,143.0,143.23,89938.0,125.5478,125.7757,125.355,125.5566,89938.0
2016-02-25 14:30:00,143.23,143.25,142.77,142.96,69125.0,125.5566,125.5741,125.1533,125.3199,69125.0
2016-02-25 15:00:00,142.95,143.56,142.94,143.53,99033.0,125.3111,125.8459,125.3024,125.8196,99033.0
2016-02-25 15:30:00,143.53,143.69,142.89,143.64,312181.0,125.8196,125.9598,125.2585,125.916,312181.0
2016-02-26 09:30:00,143.91,144.41,143.0,143.83,99112.0,126.1527,126.591,125.355,126.0825,99112.0
2016-02-26 10:00:00,143.64,143.82,142.2,142.5,59548.0,125.916,126.0738,124.6537,124.9167,59548.0
2016-02-26 10:30:00,142.49,142.91,142.0,142.29,71789.0,124.9079,125.2761,124.4784,124.7326,71789.0
2016-02-26 11:00:00,142.26,143.24,142.26,142.85,111620.0,124.7063,125.5653,124.7063,125.2235,111620.0
2016-02-26 11:30:00,142.82,142.82,142.06,142.4,97602.0,125.1972,125.1972,124.5309,124.829,97602.0
2016-02-26 12:00:00,142.38,142.38,140.94,141.67,82423.0,124.8115,124.8115,123.5491,124.1891,82423.0
2016-02-26 12:30:00,141.66,142.21,141.19,142.18,32745.0,124.1803,124.6624,123.7683,124.6361,32745.0
2016-02-26 13:00:00,142.23,142.24,141.39,141.66,34112.0,124.68,124.6887,123.9436,124.1803,34112.0
2016-02-26 13:30:00,141.68,142.08,141.45,141.81,56796.0,124.1978,124.5485,123.9962,124.3118,56796.0
2016-02-26 14:00:00,141.85,142.14,141.61,141.96,55674.0,124.3469,124.6011,124.1365,124.4433,55674.0
2016-02-26 14:30:00,141.92,141.97,141.51,141.72,58684.0,124.4082,124.4521,124.0488,124.2329,58684.0
2016-02-26 15:00:00,141.69,142.09,141.63,141.77,41554.0,124.2066,124.5572,124.154,124.2767,41554.0
2016-02-26 15:30:00,141.79,142.22,141.75,142.05,197161.0,124.2943,124.6712,124.2592,124.5222,197161.0
2016-02-29 09:30:00,141.69,143.02,141.59,142.82,54419.0,124.2066,125.3725,124.1189,125.1972,54419.0
2016-02-29 10:00:00,142.84,143.0,142.29,142.7,40260.0,125.2147,125.355,124.7326,125.092,40260.0
2016-02-29 10:30:00,142.73,143.08,142.56,143.03,54541.0,125.1183,125.4251,124.9693,125.3813,54541.0
2016-02-29 11:00:00,143.01,143.49,142.73,142.97,50527.0,125.3637,125.7845,125.1183,125.3287,50527.0
2016-02-29 11:30:00,142.95,143.49,142.91,143.18,49186.0,125.3111,125.7845,125.2761,125.5127,49186.0
2016-02-29 12:00:00,143.13,143.56,142.81,143.26,39651.0,125.4689,125.8459,125.1884,125.5829,39651.0
2016-02-29 12:30:00,143.21,143.25,142.65,143.08,25826.0,125.539,125.5741,125.0481,125.4251,25826.0
2016-02-29 13:00:00,143.06,143.11,142.68,142.82,28656.0,125.4076,125.4514,125.0744,125.1972,28656.0
2016-02-29 13:30:00,142.7,142.97,142.23,142.75,74073.0,125.092,125.3287,124.68,125.1358,74073.0
2016-02-29 14:00:00,142.75,142.75,141.83,142.26,31023.0,125.1358,125.1358,124.3293,124.7063,31023.0
2016-02-29 14:30:00,142.27,142.45,142.05,142.19,64933.0,124.715,124.8728,124.5222,124.6449,64933.0
2016-02-29 15:00:00,142.16,142.16,141.42,141.81,50831.0,124.6186,124.6186,123.9699,124.3118,50831.0
2016-02-29 15:30:00,141.85,142.04,141.4,141.4,105907.0,124.3469,124.5134,123.9524,123.9524,105907.0
2016-03-01 09:30:00,142.42,143.79,142.16,143.49,87297.0,124.8465,126.0475,124.6186,125.7845,87297.0
2016-03-01 10:00:00,143.79,144.85,143.69,144.78,56655.0,126.0475,126.9767,125.9598,126.9153,56655.0
2016-03-01 10:30:00,144.8,144.84,144.39,144.58,98295.0,126.9329,126.9679,126.5734,126.74,98295.0
2016-03-01 11:00:00,144.55,144.74,144.22,144.63,36375.0,126.7137,126.8803,126.4244,126.7838,36375.0
2016-03-01 11:30:00,144.71,144.99,144.06,144.39,61443.0,126.854,127.0994,126.2842,126.5734,61443.0
2016-03-01 12:00:00,144.36,144.68,144.21,144.24,39917.0,126.5471,126.8277,126.4157,126.442,39917.0
2016-03-01 12:30:00,144.24,144.54,143.9,143.95,31827.0,126.442,126.7049,126.1439,126.1877,31827.0
2016-03-01 13:00:00,143.92,143.92,143.4,143.5,31014.0,126.1614,126.1614,125.7056,125.7933,31014.0
2016-03-01 13:30:00,143.47,143.95,143.47,143.76,48627.0,125.767,126.1877,125.767,126.0212,48627.0
2016-03-01 14:00:00,143.72,143.72,143.18,143.64,57359.0,125.9861,125.9861,125.5127,125.916,57359.0
2016-03-01 14:30:00,143.62,144.14,143.38,144.03,51677.0,125.8985,126.3543,125.6881,126.2579,51677.0
2016-03-01 15:00:00,144.0,144.44,144.0,144.33,81398.0,126.2316,126.6173,126.2316,126.5208,81398.0
2016-03-01 15:30:00,144.3,144.5,143.82,144.5,213586.0,126.4946,126.6699,126.0738,126.6699,213586.0
2016-03-02 09:30:00,143.68,144.36,142.83,143.09,93521.0,125.9511,126.5471,125.2059,125.4339,93521.0
2016-03-02 10:00:00,142.98,143.26,142.28,142.44,90700.0,125.3374,125.5829,124.7238,124.8641,90700.0
2016-03-02 10:30:00,142.42,142.91,142.17,142.74,97169.0,124.8465,125.2761,124.6274,125.127,97169.0
2016-03-02 11:00:00,142.8,143.46,142.5,142.85,56932.0,125.1796,125.7582,124.9167,125.2235,56932.0
2016-03-02 11:30:00,142.86,143.13,142.36,142.37,56534.0,125.2322,125.4689,124.7939,124.8027,56534.0
2016-03-02 12:00:00,142.36,143.05,142.25,142.77,48407.0,124.7939,125.3988,124.6975,125.1533,48407.0
2016-03-02 12:30:00,142.77,143.5,142.69,143.5,42811.0,125.1533,125.7933,125.0832,125.7933,42811.0
2016-03-02 13:00:00,143.52,143.71,143.31,143.63,64087.0,125.8108,125.9774,125.6267,125.9072,64087.0
2016-03-02 13:30:00,143.64,143.64,142.95,142.95,46294.0,125.916,125.916,125.3111,125.3111,46294.0
2016-03-02 14:00:00,142.94,143.17,142.8,143.13,104589.0,125.3024,125.504,125.1796,125.4689,104589.0
2016-03-02 14:30:00,143.09,143.74,143.09,143.47,57126.0,125.4339,126.0036,125.4339,125.767,57126.0
2016-03-02 15:00:00,143.49,143.77,143.17,143.42,48854.0,125.7845,126.0299,125.504,125.7231,48854.0
2016-03-02 15:30:00,143.39,143.79,143.24,143.75,97714.0,125.6968,126.0475,125.5653,126.0124,97714.0
2016-03-03 09:30:00,143.57,144.0,142.05,142.22,73793.0,125.8546,126.2316,124.5222,124.6712,73793.0
2016-03-03 10:00:00,142.23,142.41,141.1,141.16,69647.0,124.68,124.8378,123.6894,123.742,69647.0
2016-03-03 10:30:00,141.11,142.27,141.11,141.99,68098.0,123.6982,124.715,123.6982,124.4696,68098.0
2016-03-03 11:00:00,142.0,142.61,141.81,141.93,45551.0,124.4784,125.0131,124.3118,124.417,45551.0
2016-03-03 11:30:00,141.94,142.73,141.92,142.7,45234.0,124.4258,125.1183,124.4082,125.092,45234.0
2016-03-03 12:00:00,142.66,142.95,142.52,142.64,55697.0,125.0569,125.3111,124.9342,125.0394,55697.0
2016-03-03 12:30:00,142.63,142.86,142.57,142.63,47938.0,125.0306,125.2322,124.978,125.0306,47938.0
2016-03-03 13:00:00,142.72,143.09,142.6,142.85,58937.0,125.1095,125.4339,125.0043,125.2235,58937.0
2016-03-03 13:30:00,142.85,143.49,142.83,143.49,70468.0,125.2235,125.7845,125.2059,125.7845,70468.0
2016-03-03 14:00:00,143.44,143.74,143.17,143.64,82699.0,125.7407,126.0036,125.504,125.916,82699.0
2016-03-03 14:30:00,143.53,144.05,143.21,143.88,59589.0,125.8196,126.2754,125.539,126.1264,59589.0
2016-03-03 15:00:00,143.86,144.28,143.86,144.2,72308.0,126.1088,126.477,126.1088,126.4069,72308.0
2016-03-03 15:30:00,144.22,144.54,144.06,144.45,126670.0,126.4244,126.7049,126.2842,126.626,126670.0
2016-03-04 09:30:00,143.94,144.44,142.83,143.32,67627.0,126.179,126.6173,125.2059,125.6355,67627.0
2016-03-04 10:00:00,143.28,143.88,142.85,143.72,109225.0,125.6004,126.1264,125.2235,125.9861,109225.0
2016-03-04 10:30:00,143.7,144.41,143.46,143.73,96700.0,125.9686,126.591,125.7582,125.9949,96700.0
2016-03-04 11:00:00,143.74,144.3,143.68,143.89,57584.0,126.0036,126.4946,125.9511,126.1351,57584.0
2016-03-04 11:30:00,143.9,144.24,143.53,143.81,64722.0,126.1439,126.442,125.8196,126.065,64722.0
2016-03-04 12:00:00,143.79,144.14,143.65,144.01,33790.0,126.0475,126.3543,125.9248,126.2403,33790.0
2016-03-04 12:30:00,144.03,144.1,143.73,144.01,45720.0,126.2579,126.3192,125.9949,126.2403,45720.0
2016-03-04 13:00:00,144.02,144.33,143.76,144.33,45946.0,126.2491,126.5208,126.0212,126.5208,45946.0
2016-03-04 13:30:00,144.31,144.67,144.14,144.58,45681.0,126.5033,126.8189,126.3543,126.74,45681.0
2016-03-04 14:00:00,144.58,144.93,144.24,144.41,42257.0,126.74,127.0468,126.442,126.591,42257.0
2016-03-04 14:30:00,144.4,144.47,143.85,143.93,62385.0,126.5822,126.6436,126.1001,126.1702,62385.0
2016-03-04 15:00:00,143.97,144.13,143.63,144.04,53780.0,126.2053,126.3455,125.9072,126.2666,53780.0
2016-03-04 15:30:00,144.01,144.07,143.72,143.86,143154.0,126.2403,126.2929,125.9861,126.1088,143154.0
2016-03-07 09:30:00,142.59,143.18,140.74,141.46,226988.0,124.9956,125.5127,123.3738,124.005,226988.0
2016-03-07 10:00:00,141.34,141.72,140.79,140.82,87164.0,123.8998,124.2329,123.4177,123.444,87164.0
2016-03-07 10:30:00,140.86,141.47,140.48,140.48,89044.0,123.479,124.0137,123.1459,123.1459,89044.0
2016-03-07 11:00:00,140.51,140.88,140.32,140.61,93525.0,123.1722,123.4966,123.0056,123.2599,93525.0
2016-03-07 11:30:00,140.61,141.0,140.21,140.26,92116.0,123.2599,123.6017,122.9092,122.9531,92116.0
2016-03-07 12:00:00,140.27,140.48,140.01,140.23,123612.0,122.9618,123.1459,122.7339,122.9268,123612.0
2016-03-07 12:30:00,140.24,140.28,139.77,139.92,98740.0,122.9355,122.9706,122.5235,122.655,98740.0
2016-03-07 13:00:00,139.93,140.17,139.41,139.67,73650.0,122.6638,122.8742,122.2079,122.4359,73650.0
2016-03-07 13:30:00,139.65,139.81,139.01,139.02,63540.0,122.4183,122.5586,121.8573,121.8661,63540.0
2016-03-07 14:00:00,139.02,139.4,138.58,138.61,74562.0,121.8661,122.1992,121.4804,121.5066,74562.0
2016-03-07 14:30:00,138.59,139.18,138.19,138.32,189785.0,121.4891,122.0063,121.1385,121.2524,189785.0
2016-03-07 15:00:00,138.3,138.69,137.91,138.51,174322.0,121.2349,121.5768,120.893,121.419,174322.0
2016-03-07 15:30:00,138.53,138.81,138.23,138.77,307797.0,121.4365,121.682,121.1735,121.6469,307797.0
2016-03-08 09:30:00,138.45,140.22,137.85,139.66,181829.0,121.3664,122.918,120.8404,122.4271,181829.0
2016-03-08 10:00:00,139.66,140.91,139.41,140.89,127023.0,122.4271,123.5228,122.2079,123.5053,127023.0
2016-03-08 10:30:00,140.89,140.89,139.68,140.5,109668.0,123.5053,123.5053,122.4446,123.1634,109668.0
2016-03-08 11:00:00,140.49,140.67,139.97,140.12,73439.0,123.1547,123.3125,122.6988,122.8303,73439.0
2016-03-08 11:30:00,140.1,141.31,140.1,141.27,58620.0,122.8128,123.8735,122.8128,123.8384,58620.0
2016-03-08 12:00:00,141.27,141.8,141.27,141.41,46947.0,123.8384,124.303,123.8384,123.9612,46947.0
2016-03-08 12:30:00,141.42,141.66,140.91,141.14,41185.0,123.9699,124.1803,123.5228,123.7245,41185.0
2016-03-08 13:00:00,141.21,141.77,141.2,141.68,46593.0,123.7858,124.2767,123.7771,124.1978,46593.0
2016-03-08 13:30:00,141.68,141.91,141.32,141.37,33626.0,124.1978,124.3995,123.8823,123.9261,33626.0
2016-03-08 14:00:00,141.39,141.39,140.33,140.33,73243.0,123.9436,123.9436,123.0144,123.0144,73243.0
2016-03-08 14:30:00,140.33,140.63,140.16,140.23,43948.0,123.0144,123.2774,122.8654,122.9268,43948.0
2016-03-08 15:00:00,140.22,140.35,139.87,139.89,92203.0,122.918,123.0319,122.6112,122.6287,92203.0
2016-03-08 15:30:00,139.88,140.13,139.8,139.97,166376.0,122.6199,122.8391,122.5498,122.6988,166376.0
2016-03-09 09:30:00,140.27,141.17,139.94,141.06,80051.0,122.9618,123.7508,122.6725,123.6543,80051.0
2016-03-09 10:00:00,141.07,141.11,140.54,140.8,74168.0,123.6631,123.6982,123.1985,123.4264,74168.0
2016-03-09 10:30:00,140.84,141.09,139.75,140.23,59541.0,123.4615,123.6806,122.506,122.9268,59541.0
2016-03-09 11:00:00,140.23,140.58,139.89,140.53,35429.0,122.9268,123.2336,122.6287,123.1897,35429.0
2016-03-09 11:30:00,140.52,140.71,140.11,140.71,38326.0,123.181,123.3475,122.8216,123.3475,38326.0
2016-03-09 12:00:00,140.67,140.78,139.73,139.78,45951.0,123.3125,123.4089,122.4885,122.5323,45951.0
2016-03-09 12:30:00,139.83,139.91,139.11,139.6,55527.0,122.5761,122.6462,121.945,122.3745,55527.0
2016-03-09 13:00:00,139.64,140.15,139.6,139.63,80436.0,122.4096,122.8566,122.3745,122.4008,80436.0
2016-03-09 13:30:00,139.71,139.9,139.34,139.77,97112.0,122.4709,122.6375,122.1466,122.5235,97112.0
2016-03-09 14:00:00,139.76,140.38,139.76,140.26,74934.0,122.5147,123.0582,122.5147,122.9531,74934.0
2016-03-09 14:30:00,140.3,140.63,140.2,140.34,62050.0,122.9881,123.2774,122.9005,123.0232,62050.0
2016-03-09 15:00:00,140.4,140.52,140.01,140.25,72466.0,123.0758,123.181,122.7339,122.9443,72466.0
2016-03-09 15:30:00,140.22,140.34,139.97,140.27,191774.0,122.918,123.0232,122.6988,122.9618,191774.0
2016-03-10 09:30:00,141.58,141.74,140.11,141.43,107376.0,124.1102,124.2504,122.8216,123.9787,107376.0
2016-03-10 10:00:00,141.37,141.59,140.9,140.99,56227.0,123.9261,124.1189,123.5141,123.593,56227.0
2016-03-10 10:30:00,141.02,141.2,139.81,139.93,69207.0,123.6193,123.7771,122.5586,122.6638,69207.0
2016-03-10 11:00:00,139.92,140.28,139.74,140.28,46903.0,122.655,122.9706,122.4972,122.9706,46903.0
2016-03-10 11:30:00,140.23,140.79,139.93,140.59,34499.0,122.9268,123.4177,122.6638,123.2423,34499.0
2016-03-10 12:00:00,140.58,141.0,140.44,140.59,38744.0,123.2336,123.6017,123.1108,123.2423,38744.0
2016-03-10 12:30:00,140.71,140.73,140.15,140.45,27498.0,123.3475,123.3651,122.8566,123.1196,27498.0
2016-03-10 13:00:00,140.43,140.87,140.43,140.63,45217.0,123.1021,123.4878,123.1021,123.2774,45217.0
2016-03-10 13:30:00,140.62,140.85,140.25,140.34,34145.0,123.2686,123.4703,122.9443,123.0232,34145.0
2016-03-10 14:00:00,140.32,140.5,140.08,140.36,58771.0,123.0056,123.1634,122.7953,123.0407,58771.0
2016-03-10 14:30:00,140.42,140.89,140.25,140.62,99854.0,123.0933,123.5053,122.9443,123.2686,99854.0
2016-03-10 15:00:00,140.64,141.05,140.27,140.91,87618.0,123.2862,123.6456,122.9618,123.5228,87618.0
2016-03-10 15:30:00,140.9,140.95,140.37,140.5,130978.0,123.5141,123.5579,123.0495,123.1634,130978.0
2016-03-11 09:30:00,141.65,141.87,141.0,141.38,96968.0,124.1715,124.3644,123.6017,123.9349,96968.0
2016-03-11 10:00:00,141.42,141.51,140.57,140.72,73490.0,123.9699,124.0488,123.2248,123.3563,73490.0
2016-03-11 10:30:00,140.72,141.31,140.7,141.27,93474.0,123.3563,123.8735,123.3388,123.8384,93474.0
2016-03-11 11:00:00,141.21,142.31,141.21,142.3,97578.0,123.7858,124.7501,123.7858,124.7413,97578.0
2016-03-11 11:30:00,142.28,142.29,141.56,141.66,63834.0,124.7238,124.7326,124.0926,124.1803,63834.0
2016-03-11 12:00:00,141.7,141.93,141.42,141.88,67804.0,124.2154,124.417,123.9699,124.3732,67804.0
2016-03-11 12:30:00,141.87,142.17,141.83,141.84,53931.0,124.3644,124.6274,124.3293,124.3381,53931.0
2016-03-11 13:00:00,141.86,141.87,141.4,141.63,53509.0,124.3556,124.3644,123.9524,124.154,53509.0
2016-03-11 13:30:00,141.62,141.8,141.41,141.78,97370.0,124.1452,124.303,123.9612,124.2855,97370.0
2016-03-11 14:00:00,141.78,141.84,141.58,141.67,60713.0,124.2855,124.3381,124.1102,124.1891,60713.0
2016-03-11 14:30:00,141.66,141.75,141.52,141.65,57042.0,124.1803,124.2592,124.0576,124.1715,57042.0
2016-03-11 15:00:00,141.62,142.01,141.61,141.88,65404.0,124.1452,124.4871,124.1365,124.3732,65404.0
2016-03-11 15:30:00,141.87,142.11,141.7,142.06,146198.0,124.3644,124.5748,124.2154,124.5309,146198.0
2016-03-14 09:30:00,143.13,143.72,141.67,142.36,325804.0,125.4689,125.9861,124.1891,124.7939,325804.0
2016-03-14 10:00:00,142.35,142.95,141.72,141.96,156876.0,124.7852,125.3111,124.2329,124.4433,156876.0
2016-03-14 10:30:00,141.93,142.01,141.39,141.96,96709.0,124.417,124.4871,123.9436,124.4433,96709.0
2016-03-14 11:00:00,141.94,141.94,141.17,141.45,103293.0,124.4258,124.4258,123.7508,123.9962,103293.0
2016-03-14 11:30:00,141.43,141.58,141.22,141.36,88421.0,123.9787,124.1102,123.7946,123.9173,88421.0
2016-03-14 12:00:00,141.36,141.46,140.98,141.2,117866.0,123.9173,124.005,123.5842,123.7771,117866.0
2016-03-14 12:30:00,141.17,141.37,141.01,141.11,107049.0,123.7508,123.9261,123.6105,123.6982,107049.0
2016-03-14 13:00:00,141.12,141.39,140.99,141.21,113944.0,123.7069,123.9436,123.593,123.7858,113944.0
2016-03-14 13:30:00,141.19,142.0,141.18,141.94,60495.0,123.7683,124.4784,123.7595,124.4258,60495.0
2016-03-14 14:00:00,141.93,141.99,141.76,141.85,71255.0,124.417,124.4696,124.268,124.3469,71255.0
2016-03-14 14:30:00,141.84,142.0,141.81,141.99,136006.0,124.3381,124.4784,124.3118,124.4696,136006.0
2016-03-14 15:00:00,141.99,142.1,141.85,141.93,111323.0,124.4696,124.566,124.3469,124.417,111323.0
2016-03-14 15:30:00,141.95,142.1,141.8,141.9,266382.0,124.4345,124.566,124.303,124.3907,266382.0
2016-03-15 09:30:00,141.6,142.66,141.5,141.96,65867.0,124.1277,125.0569,124.04,124.4433,65867.0
2016-03-15 10:00:00,141.98,142.36,141.53,142.32,48188.0,124.4608,124.7939,124.0663,124.7589,48188.0
2016-03-15 10:30:00,142.36,142.85,141.98,142.85,74393.0,124.7939,125.2235,124.4608,125.2235,74393.0
2016-03-15 11:00:00,142.85,143.31,142.6,143.25,66757.0,125.2235,125.6267,125.0043,125.5741,66757.0
2016-03-15 11:30:00,143.3,143.89,143.25,143.68,74579.0,125.6179,126.1351,125.5741,125.9511,74579.0
2016-03-15 12:00:00,143.68,143.8,142.93,143.8,36186.0,125.9511,126.0562,125.2936,126.0562,36186.0
2016-03-15 12:30:00,143.74,144.87,143.72,144.71,110083.0,126.0036,126.9942,125.9861,126.854,110083.0
2016-03-15 13:00:00,144.7,144.76,144.11,144.31,79626.0,126.8452,126.8978,126.328,126.5033,79626.0
2016-03-15 13:30:00,144.33,144.58,144.16,144.53,36038.0,126.5208,126.74,126.3718,126.6962,36038.0
2016-03-15 14:00:00,144.58,144.62,144.16,144.39,47452.0,126.74,126.7751,126.3718,126.5734,47452.0
2016-03-15 14:30:00,144.41,144.57,144.32,144.57,48154.0,126.591,126.7312,126.5121,126.7312,48154.0
2016-03-15 15:00:00,144.56,144.57,144.07,144.16,91999.0,126.7225,126.7312,126.2929,126.3718,91999.0
2016-03-15 15:30:00,144.15,144.21,143.79,144.11,137872.0,126.3631,126.4157,126.0475,126.328,137872.0
2016-03-16 09:30:00,143.3,143.91,142.95,143.39,48941.0,125.6179,126.1527,125.3111,125.6968,48941.0
2016-03-16 10:00:00,143.44,143.44,142.62,142.68,59509.0,125.7407,125.7407,125.0218,125.0744,59509.0
2016-03-16 10:30:00,142.71,143.09,142.51,142.66,37534.0,125.1007,125.4339,124.9254,125.0569,37534.0
2016-03-16 11:00:00,142.66,142.66,142.4,142.61,37602.0,125.0569,125.0569,124.829,125.0131,37602.0
2016-03-16 11:30:00,142.65,143.34,142.65,143.24,33342.0,125.0481,125.653,125.0481,125.5653,33342.0
2016-03-16 12:00:00,143.25,143.67,143.2,143.62,20037.0,125.5741,125.9423,125.5303,125.8985,20037.0
2016-03-16 12:30:00,143.64,143.85,143.6,143.75,32024.0,125.916,126.1001,125.8809,126.0124,32024.0
2016-03-16 13:00:00,143.74,143.75,143.15,143.16,40664.0,126.0036,126.0124,125.4865,125.4952,40664.0
2016-03-16 13:30:00,143.21,143.53,143.21,143.5,24510.0,125.539,125.8196,125.539,125.7933,24510.0
2016-03-16 14:00:00,143.56,144.56,143.48,144.44,86962.0,125.8459,126.7225,125.7757,126.6173,86962.0
2016-03-16 14:30:00,144.42,144.86,144.26,144.28,51061.0,126.5997,126.9855,126.4595,126.477,51061.0
2016-03-16 15:00:00,144.29,144.86,144.22,144.64,64902.0,126.4858,126.9855,126.4244,126.7926,64902.0
2016-03-16 15:30:00,144.65,145.0,144.48,144.58,112624.0,126.8014,127.1082,126.6523,126.74,112624.0
2016-03-17 09:30:00,144.54,145.93,144.17,145.83,95568.0,126.7049,127.9234,126.3806,127.8358,95568.0
2016-03-17 10:00:00,145.77,146.2,145.05,145.49,62773.0,127.7832,128.1601,127.152,127.5377,62773.0
2016-03-17 10:30:00,145.41,145.46,144.96,145.25,62577.0,127.4676,127.5114,127.0731,127.3273,62577.0
2016-03-17 11:00:00,145.3,145.84,145.07,145.79,87278.0,127.3712,127.8445,127.1695,127.8007,87278.0
2016-03-17 11:30:00,145.77,145.78,145.49,145.6,37853.0,127.7832,127.7919,127.5377,127.6341,37853.0
2016-03-17 12:00:00,145.6,146.46,145.51,146.45,38560.0,127.6341,128.388,127.5552,128.3793,38560.0
2016-03-17 12:30:00,146.45,146.78,146.25,146.38,45215.0,128.3793,128.6685,128.2039,128.3179,45215.0
2016-03-17 13:00:00,146.41,146.51,146.15,146.36,47989.0,128.3442,128.4319,128.1163,128.3004,47989.0
2016-03-17 13:30:00,146.34,146.55,146.24,146.34,36123.0,128.2828,128.4669,128.1952,128.2828,36123.0
2016-03-17 14:00:00,146.26,146.74,146.24,146.69,60986.0,128.2127,128.6335,128.1952,128.5896,60986.0
2016-03-17 14:30:00,146.64,147.03,146.57,146.74,93126.0,128.5458,128.8877,128.4845,128.6335,93126.0
2016-03-17 15:00:00,146.72,147.11,146.55,147.02,57011.0,128.6159,128.9578,128.4669,128.8789,57011.0
2016-03-17 15:30:00,147.01,147.16,146.87,146.89,182615.0,128.8702,129.0016,128.7474,128.765,182615.0
2016-03-18 09:30:00,147.11,149.46,147.07,148.3,482227.0,128.9578,131.0178,128.9228,130.001,482227.0
2016-03-18 10:00:00,148.25,148.68,147.7,148.46,97426.0,129.9572,130.3341,129.475,130.1412,97426.0
2016-03-18 10:30:00,148.45,148.51,147.62,148.08,90617.0,130.1325,130.1851,129.4049,129.8081,90617.0
2016-03-18 11:00:00,148.12,148.15,146.69,147.1,130405.0,129.8432,129.8695,128.5896,128.9491,130405.0
2016-03-18 11:30:00,147.09,147.13,146.43,146.72,135234.0,128.9403,128.9754,128.3617,128.6159,135234.0
2016-03-18 12:00:00,146.8,147.4,146.75,147.3,72631.0,128.6861,129.212,128.6422,129.1244,72631.0
2016-03-18 12:30:00,147.3,147.31,146.71,147.11,35011.0,129.1244,129.1331,128.6072,128.9578,35011.0
2016-03-18 13:00:00,147.11,147.11,146.44,146.57,51364.0,128.9578,128.9578,128.3705,128.4845,51364.0
2016-03-18 13:30:00,146.58,146.64,146.35,146.55,84233.0,128.4932,128.5458,128.2916,128.4669,84233.0
2016-03-18 14:00:00,146.59,147.35,146.59,147.05,64903.0,128.502,129.1682,128.502,128.9052,64903.0
2016-03-18 14:30:00,147.03,147.2,146.88,147.0,70276.0,128.8877,129.0367,128.7562,128.8614,70276.0
2016-03-18 15:00:00,147.02,147.53,146.91,147.46,86020.0,128.8789,129.326,128.7825,129.2646,86020.0
2016-03-18 15:30:00,147.45,147.78,147.0,147.04,261610.0,129.2559,129.5451,128.8614,128.8965,261610.0
2016-03-21 09:30:00,146.81,147.04,146.37,146.85,128921.0,128.6948,128.8965,128.3091,128.7299,128921.0
2016-03-21 10:00:00,146.93,147.03,146.78,146.81,70018.0,128.8,128.8877,128.6685,128.6948,70018.0
2016-03-21 10:30:00,146.79,147.0,146.78,146.84,61132.0,128.6773,128.8614,128.6685,128.7211,61132.0
2016-03-21 11:00:00,146.85,147.0,146.82,146.88,43255.0,128.7299,128.8614,128.7036,128.7562,43255.0
2016-03-21 11:30:00,146.91,146.97,146.83,146.89,52032.0,128.7825,128.8351,128.7124,128.765,52032.0
2016-03-21 12:00:00,146.9,147.33,146.85,147.17,52774.0,128.7737,129.1507,128.7299,129.0104,52774.0
2016-03-21 12:30:00,147.16,147.45,146.87,147.36,101181.0,129.0016,129.2559,128.7474,129.177,101181.0
2016-03-21 13:00:00,147.38,147.38,146.98,147.18,51551.0,129.1945,129.1945,128.8439,129.0192,51551.0
2016-03-21 13:30:00,147.2,147.34,147.09,147.25,37578.0,129.0367,129.1594,128.9403,129.0805,37578.0
2016-03-21 14:00:00,147.24,147.7,147.16,147.58,60351.0,129.0718,129.475,129.0016,129.3698,60351.0
2016-03-21 14:30:00,147.59,147.67,147.49,147.64,41111.0,129.3786,129.4487,129.2909,129.4224,41111.0
2016-03-21 15:00:00,147.62,147.65,147.47,147.5,61088.0,129.4049,129.4312,129.2734,129.2997,61088.0
2016-03-21 15:30:00,147.5,147.56,147.13,147.18,115052.0,129.2997,129.3523,128.9754,129.0192,115052.0
2016-03-22 09:30:00,146.67,147.68,146.67,147.5,87200.0,128.5721,129.4575,128.5721,129.2997,87200.0
2016-03-22 10:00:00,147.54,149.04,147.01,148.12,141146.0,129.3348,130.6497,128.8702,129.8432,141146.0
2016-03-22 10:30:00,148.12,148.27,147.76,148.09,31390.0,129.8432,129.9747,129.5276,129.8169,31390.0
2016-03-22 11:00:00,148.07,149.02,147.87,148.94,92687.0,129.7994,130.6321,129.624,130.562,92687.0
2016-03-22 11:30:00,148.93,148.99,148.65,148.77,86847.0,130.5532,130.6058,130.3078,130.413,86847.0
2016-03-22 12:00:00,148.76,149.01,148.7,148.92,48215.0,130.4042,130.6234,130.3516,130.5445,48215.0
2016-03-22 12:30:00,148.93,149.42,148.87,149.07,82037.0,130.5532,130.9828,130.5006,130.676,82037.0
2016-03-22 13:00:00,149.08,149.32,149.04,149.22,54011.0,130.6847,130.8951,130.6497,130.8075,54011.0
2016-03-22 13:30:00,149.29,149.53,149.2,149.28,38115.0,130.8688,131.0792,130.7899,130.8601,38115.0
2016-03-22 14:00:00,149.33,149.35,148.75,148.75,45417.0,130.9039,130.9214,130.3955,130.3955,45417.0
2016-03-22 14:30:00,148.74,149.2,148.73,148.94,61037.0,130.3867,130.7899,130.3779,130.562,61037.0
2016-03-22 15:00:00,148.92,149.05,148.86,149.05,136361.0,130.5445,130.6584,130.4919,130.6584,136361.0
2016-03-22 15:30:00,149.02,149.56,148.86,149.42,257557.0,130.6321,131.1055,130.4919,130.9828,257557.0
2016-03-23 09:30:00,149.42,149.99,149.08,149.93,93846.0,130.9828,131.4825,130.6847,131.4299,93846.0
2016-03-23 10:00:00,149.99,150.73,149.93,150.52,210784.0,131.4825,132.1311,131.4299,131.9471,210784.0
2016-03-23 10:30:00,150.49,150.76,149.95,150.0,164120.0,131.9208,132.1574,131.4474,131.4912,164120.0
2016-03-23 11:00:00,150.0,150.23,149.59,150.14,63799.0,131.4912,131.6928,131.1318,131.6139,63799.0
2016-03-23 11:30:00,150.11,150.36,149.97,150.1,99692.0,131.5876,131.8068,131.4649,131.5789,99692.0
2016-03-23 12:00:00,150.09,150.47,150.03,150.45,39586.0,131.5701,131.9032,131.5175,131.8857,39586.0
2016-03-23 12:30:00,150.5,150.65,150.17,150.42,94455.0,131.9295,132.061,131.6402,131.8594,94455.0
2016-03-23 13:00:00,150.42,150.69,150.4,150.63,46348.0,131.8594,132.0961,131.8419,132.0435,46348.0
2016-03-23 13:30:00,150.62,150.65,150.06,150.41,79441.0,132.0347,132.061,131.5438,131.8506,79441.0
2016-03-23 14:00:00,150.41,150.76,150.3,150.34,46955.0,131.8506,132.1574,131.7542,131.7893,46955.0
2016-03-23 14:30:00,150.33,150.38,149.81,150.02,92774.0,131.7805,131.8243,131.3247,131.5087,92774.0
2016-03-23 15:00:00,150.01,150.19,149.8,150.19,206709.0,131.5,131.6578,131.3159,131.6578,206709.0
2016-03-23 15:30:00,150.18,150.3,149.94,150.12,275390.0,131.649,131.7542,131.4386,131.5964,275390.0
2016-03-24 09:30:00,149.29,150.26,149.08,149.83,88307.0,130.8688,131.7191,130.6847,131.3422,88307.0
2016-03-24 10:00:00,149.84,149.84,149.11,149.42,51436.0,131.351,131.351,130.711,130.9828,51436.0
2016-03-24 10:30:00,149.46,149.64,149.05,149.28,85228.0,131.0178,131.1756,130.6584,130.8601,85228.0
2016-03-24 11:00:00,149.28,149.71,149.23,149.44,57206.0,130.8601,131.237,130.8162,131.0003,57206.0
2016-03-24 11:30:00,149.41,149.66,149.33,149.62,49460.0,130.974,131.1932,130.9039,131.1581,49460.0
2016-03-24 12:00:00,149.61,149.65,149.4,149.49,46414.0,131.1493,131.1844,130.9653,131.0441,46414.0
2016-03-24 12:30:00,149.45,149.59,149.16,149.45,132012.0,131.0091,131.1318,130.7549,131.0091,132012.0
2016-03-24 13:00:00,149.51,149.57,149.27,149.45,73947.0,131.0617,131.1143,130.8513,131.0091,73947.0
2016-03-24 13:30:00,149.44,149.57,149.37,149.45,54716.0,131.0003,131.1143,130.939,131.0091,54716.0
2016-03-24 14:00:00,149.46,149.56,149.11,149.45,68234.0,131.0178,131.1055,130.711,131.0091,68234.0
2016-03-24 14:30:00,149.46,149.48,149.2,149.46,52213.0,131.0178,131.0354,130.7899,131.0178,52213.0
2016-03-24 15:00:00,149.46,149.84,149.39,149.75,126111.0,131.0178,131.351,130.9565,131.2721,126111.0
2016-03-24 15:30:00,149.74,150.04,149.64,149.94,222356.0,131.2633,131.5263,131.1756,131.4386,222356.0
2016-03-28 09:30:00,150.52,151.45,150.38,150.76,38382.0,131.9471,132.7623,131.8243,132.1574,38382.0
2016-03-28 10:00:00,150.73,151.0,150.56,150.88,51652.0,132.1311,132.3678,131.9821,132.2626,51652.0
2016-03-28 10:30:00,150.91,151.13,150.36,150.45,57227.0,132.2889,132.4818,131.8068,131.8857,57227.0
2016-03-28 11:00:00,150.5,150.58,150.27,150.35,32481.0,131.9295,131.9996,131.7279,131.798,32481.0
2016-03-28 11:30:00,150.44,150.78,150.39,150.68,33479.0,131.8769,132.175,131.8331,132.0873,33479.0
2016-03-28 12:00:00,150.68,150.79,150.56,150.75,61710.0,132.0873,132.1837,131.9821,132.1487,61710.0
2016-03-28 12:30:00,150.75,150.82,150.56,150.77,64192.0,132.1487,132.21,131.9821,132.1662,64192.0
2016-03-28 13:00:00,150.75,150.79,150.38,150.47,27456.0,132.1487,132.1837,131.8243,131.9032,27456.0
2016-03-28 13:30:00,150.49,150.61,150.35,150.44,27254.0,131.9208,132.0259,131.798,131.8769,27254.0
2016-03-28 14:00:00,150.45,150.53,150.23,150.25,37049.0,131.8857,131.9558,131.6928,131.7104,37049.0
2016-03-28 14:30:00,150.24,150.34,149.97,150.01,46999.0,131.7016,131.7893,131.4649,131.5,46999.0
2016-03-28 15:00:00,150.01,150.22,149.68,149.73,69987.0,131.5,131.6841,131.2107,131.2545,69987.0
2016-03-28 15:30:00,149.72,149.87,149.17,149.38,214473.0,131.2458,131.3773,130.7636,130.9477,214473.0
2016-03-29 09:30:00,149.71,150.72,149.69,150.14,115362.0,131.237,132.1224,131.2195,131.6139,115362.0
2016-03-29 10:00:00,150.14,150.27,149.82,149.82,34132.0,131.6139,131.7279,131.3334,131.3334,34132.0
2016-03-29 10:30:00,149.82,149.98,149.59,149.59,34287.0,131.3334,131.4737,131.1318,131.1318,34287.0
2016-03-29 11:00:00,149.6,150.08,149.58,149.87,34193.0,131.1406,131.5613,131.123,131.3773,34193.0
2016-03-29 11:30:00,149.87,149.9,149.25,149.3,344041.0,131.3773,131.4036,130.8338,130.8776,344041.0
2016-03-29 12:00:00,149.31,149.53,149.07,149.48,66733.0,130.8864,131.0792,130.676,131.0354,66733.0
2016-03-29 12:30:00,149.44,149.88,149.31,149.82,58764.0,131.0003,131.386,130.8864,131.3334,58764.0
2016-03-29 13:00:00,149.85,150.2,149.84,150.03,47141.0,131.3597,131.6665,131.351,131.5175,47141.0
2016-03-29 13:30:00,150.0,150.1,149.75,149.91,45951.0,131.4912,131.5789,131.2721,131.4123,45951.0
2016-03-29 14:00:00,149.91,150.3,149.9,150.07,85602.0,131.4123,131.7542,131.4036,131.5526,85602.0
2016-03-29 14:30:00,150.07,150.41,149.96,150.07,78139.0,131.5526,131.8506,131.4562,131.5526,78139.0
2016-03-29 15:00:00,150.08,150.25,149.86,150.0,130503.0,131.5613,131.7104,131.3685,131.4912,130503.0
2016-03-29 15:30:00,150.0,150.02,149.64,149.75,345376.0,131.4912,131.5087,131.1756,131.2721,345376.0
2016-03-30 09:30:00,150.44,151.07,149.75,150.81,174860.0,131.8769,132.4292,131.2721,132.2013,174860.0
2016-03-30 10:00:00,150.8,151.4,150.32,150.92,95032.0,132.1925,132.7185,131.7717,132.2977,95032.0
2016-03-30 10:30:00,150.88,151.34,150.81,151.27,87576.0,132.2626,132.6659,132.2013,132.6045,87576.0
2016-03-30 11:00:00,151.3,151.59,151.22,151.28,49538.0,132.6308,132.885,132.5607,132.6133,49538.0
2016-03-30 11:30:00,151.27,151.32,150.9,151.17,58087.0,132.6045,132.6483,132.2802,132.5168,58087.0
2016-03-30 12:00:00,151.21,151.34,150.87,150.99,52637.0,132.5519,132.6659,132.2539,132.3591,52637.0
2016-03-30 12:30:00,150.96,151.29,150.96,151.22,43297.0,132.3328,132.622,132.3328,132.5607,43297.0
2016-03-30 13:00:00,151.24,151.4,151.15,151.28,26851.0,132.5782,132.7185,132.4993,132.6133,26851.0
2016-03-30 13:30:00,151.27,151.43,151.04,151.39,48584.0,132.6045,132.7448,132.4029,132.7097,48584.0
2016-03-30 14:00:00,151.36,151.46,151.13,151.22,55680.0,132.6834,132.7711,132.4818,132.5607,55680.0
2016-03-30 14:30:00,151.31,151.72,150.95,151.57,111406.0,132.6396,132.999,132.324,132.8675,111406.0
2016-03-30 15:00:00,151.58,152.05,151.5,152.05,87839.0,132.8763,133.2883,132.8061,133.2883,87839.0
2016-03-30 15:30:00,152.05,152.1,151.54,151.61,171136.0,133.2883,133.3321,132.8412,132.9026,171136.0
2016-03-31 09:30:00,151.58,151.81,150.7,151.49,110186.0,132.8763,133.0779,132.1048,132.7974,110186.0
2016-03-31 10:00:00,151.5,152.23,151.42,151.92,116489.0,132.8061,133.4461,132.736,133.1743,116489.0
2016-03-31 10:30:00,151.85,152.12,151.23,151.33,92366.0,133.1129,133.3496,132.5694,132.6571,92366.0
2016-03-31 11:00:00,151.3,151.43,150.96,151.16,81085.0,132.6308,132.7448,132.3328,132.5081,81085.0
2016-03-31 11:30:00,151.19,151.5,151.15,151.4,84650.0,132.5344,132.8061,132.4993,132.7185,84650.0
2016-03-31 12:00:00,151.45,151.6,151.18,151.19,31403.0,132.7623,132.8938,132.5256,132.5344,31403.0
2016-03-31 12:30:00,151.21,151.55,150.91,151.0,38102.0,132.5519,132.85,132.2889,132.3678,38102.0
2016-03-31 13:00:00,151.0,151.26,150.84,151.08,61539.0,132.3678,132.5957,132.2276,132.438,61539.0
2016-03-31 13:30:00,151.08,151.1,150.67,150.81,65741.0,132.438,132.4555,132.0785,132.2013,65741.0
2016-03-31 14:00:00,150.82,151.26,150.64,150.87,59370.0,132.21,132.5957,132.0522,132.2539,59370.0
2016-03-31 14:30:00,150.88,151.13,150.82,150.98,39291.0,132.2626,132.4818,132.21,132.3503,39291.0
2016-03-31 15:00:00,150.96,151.27,150.91,151.13,68889.0,132.3328,132.6045,132.2889,132.4818,68889.0
2016-03-31 15:30:00,151.13,151.42,151.11,151.12,169155.0,132.4818,132.736,132.4643,132.473,169155.0
2016-04-01 09:30:00,150.36,151.41,150.0,151.02,134738.0,131.8068,132.7272,131.4912,132.3854,134738.0
2016-04-01 10:00:00,151.06,151.97,150.91,151.09,84695.0,132.4204,133.2181,132.2889,132.4467,84695.0
2016-04-01 10:30:00,151.06,151.88,151.06,151.82,76336.0,132.4204,133.1392,132.4204,133.0866,76336.0
2016-04-01 11:00:00,151.82,151.86,151.33,151.58,39935.0,133.0866,133.1217,132.6571,132.8763,39935.0
2016-04-01 11:30:00,151.56,151.71,151.22,151.27,66612.0,132.8587,132.9902,132.5607,132.6045,66612.0
2016-04-01 12:00:00,151.32,151.45,151.06,151.34,41284.0,132.6483,132.7623,132.4204,132.6659,41284.0
2016-04-01 12:30:00,151.33,151.38,151.05,151.3,46014.0,132.6571,132.7009,132.4117,132.6308,46014.0
2016-04-01 13:00:00,151.29,151.52,151.15,151.25,45649.0,132.622,132.8237,132.4993,132.587,45649.0
2016-04-01 13:30:00,151.27,151.83,151.22,151.69,89482.0,132.6045,133.0954,132.5607,132.9727,89482.0
2016-04-01 14:00:00,151.69,151.92,151.61,151.75,45146.0,132.9727,133.1743,132.9026,133.0253,45146.0
2016-04-01 14:30:00,151.76,152.46,151.74,152.31,61050.0,133.034,133.6477,133.0165,133.5162,61050.0
2016-04-01 15:00:00,152.3,152.78,152.26,152.56,75634.0,133.5074,133.9282,133.4724,133.7353,75634.0
2016-04-01 15:30:00,152.54,153.12,152.54,152.72,269508.0,133.7178,134.2262,133.7178,133.8756,269508.0
2016-04-04 09:30:00,153.17,153.22,151.02,151.33,112334.0,134.2701,134.3139,132.3854,132.6571,112334.0
2016-04-04 10:00:00,151.33,151.58,151.01,151.29,75134.0,132.6571,132.8763,132.3766,132.622,75134.0
2016-04-04 10:30:00,151.34,151.34,150.33,150.57,175513.0,132.6659,132.6659,131.7805,131.9909,175513.0
2016-04-04 11:00:00,150.49,151.03,150.41,150.98,108481.0,131.9208,132.3941,131.8506,132.3503,108481.0
2016-04-04 11:30:00,150.99,151.07,150.64,150.69,57945.0,132.3591,132.4292,132.0522,132.0961,57945.0
2016-04-04 12:00:00,150.71,151.18,150.69,151.09,54399.0,132.1136,132.5256,132.0961,132.4467,54399.0
2016-04-04 12:30:00,151.09,151.5,151.0,151.25,49010.0,132.4467,132.8061,132.3678,132.587,49010.0
2016-04-04 13:00:00,151.27,151.3,150.95,151.1,75926.0,132.6045,132.6308,132.324,132.4555,75926.0
2016-04-04 13:30:00,151.13,151.18,150.94,151.03,95453.0,132.4818,132.5256,132.3152,132.3941,95453.0
2016-04-04 14:00:00,151.0,151.09,150.52,151.05,74197.0,132.3678,132.4467,131.9471,132.4117,74197.0
2016-04-04 14:30:00,151.02,151.12,150.71,150.91,66720.0,132.3854,132.473,132.1136,132.2889,66720.0
2016-04-04 15:00:00,150.93,151.14,150.86,151.1,135171.0,132.3065,132.4905,132.2451,132.4555,135171.0
2016-04-04 15:30:00,151.12,151.54,150.96,151.47,157776.0,132.473,132.8412,132.3328,132.7798,157776.0
2016-04-05 09:30:00,151.0,151.37,149.6,151.06,100873.0,132.3678,132.6922,131.1406,132.4204,100873.0
2016-04-05 10:00:00,150.95,151.55,150.66,151.22,57618.0,132.324,132.85,132.0698,132.5607,57618.0
2016-04-05 10:30:00,151.25,151.27,150.76,151.23,97684.0,132.587,132.6045,132.1574,132.5694,97684.0
2016-04-05 11:00:00,151.21,151.81,150.95,151.79,98422.0,132.5519,133.0779,132.324,133.0603,98422.0
2016-04-05 11:30:00,151.81,151.82,150.44,150.73,85898.0,133.0779,133.0866,131.8769,132.1311,85898.0
2016-04-05 12:00:00,150.72,150.93,150.28,150.43,68682.0,132.1224,132.3065,131.7367,131.8682,68682.0
2016-04-05 12:30:00,150.44,150.92,150.4,150.8,60518.0,131.8769,132.2977,131.8419,132.1925,60518.0
2016-04-05 13:00:00,150.77,151.53,150.76,151.53,61406.0,132.1662,132.8324,132.1574,132.8324,61406.0
2016-04-05 13:30:00,151.56,151.96,151.42,151.87,78587.0,132.8587,133.2094,132.736,133.1305,78587.0
2016-04-05 14:00:00,151.84,152.05,151.43,152.05,105661.0,133.1042,133.2883,132.7448,133.2883,105661.0
2016-04-05 14:30:00,152.03,152.28,151.67,151.96,99662.0,133.2707,133.4899,132.9552,133.2094,99662.0
2016-04-05 15:00:00,151.96,152.15,151.22,151.4,140471.0,133.2094,133.3759,132.5607,132.7185,140471.0
2016-04-05 15:30:00,151.42,151.64,150.89,151.45,319497.0,132.736,132.9289,132.2714,132.7623,319497.0
2016-04-06 09:30:00,158.02,158.75,156.0,157.35,1030486.0,138.5216,139.1615,136.7509,137.9343,1030486.0
2016-04-06 10:00:00,157.3,158.23,157.04,157.97,247585.0,137.8905,138.7057,137.6625,138.4778,247585.0
2016-04-06 10:30:00,158.02,158.6,157.24,157.63,217671.0,138.5216,139.03,137.8379,138.1797,217671.0
2016-04-06 11:00:00,157.61,158.11,157.0,158.1,139741.0,138.1622,138.6005,137.6275,138.5917,139741.0
2016-04-06 11:30:00,158.12,158.48,157.64,157.7,169655.0,138.6093,138.9249,138.1885,138.2411,169655.0
2016-04-06 12:00:00,157.69,158.5,157.69,158.25,125841.0,138.2323,138.9424,138.2323,138.7232,125841.0
2016-04-06 12:30:00,158.23,159.33,158.22,159.06,206379.0,138.7057,139.67,138.6969,139.4333,206379.0
2016-04-06 13:00:00,159.03,159.25,158.78,159.11,146712.0,139.407,139.5998,139.1878,139.4771,146712.0
2016-04-06 13:30:00,159.12,159.29,158.95,159.17,140176.0,139.4859,139.6349,139.3369,139.5297,140176.0
2016-04-06 14:00:00,159.2,159.29,158.67,159.0,253168.0,139.556,139.6349,139.0914,139.3807,253168.0
2016-04-06 14:30:00,158.99,159.2,158.93,159.19,144516.0,139.3719,139.556,139.3193,139.5472,144516.0
2016-04-06 15:00:00,159.18,159.92,159.15,159.83,221224.0,139.5385,140.1872,139.5122,140.1083,221224.0
2016-04-06 15:30:00,159.82,160.35,159.76,160.35,395038.0,140.0995,140.5641,140.0469,140.5641,395038.0
2016-04-07 09:30:00,160.04,160.39,158.75,159.1,354195.0,140.2924,140.5992,139.1615,139.4684,354195.0
2016-04-07 10:00:00,159.14,159.23,157.63,157.71,414464.0,139.5034,139.5823,138.1797,138.2499,414464.0
2016-04-07 10:30:00,157.67,157.94,157.13,157.25,167871.0,138.2148,138.4515,137.7414,137.8466,167871.0
2016-04-07 11:00:00,157.28,158.16,157.16,157.99,95389.0,137.8729,138.6443,137.7677,138.4953,95389.0
2016-04-07 11:30:00,158.02,158.27,157.64,157.95,57147.0,138.5216,138.7408,138.1885,138.4603,57147.0
2016-04-07 12:00:00,158.01,158.01,157.21,157.45,51795.0,138.5128,138.5128,137.8116,138.0219,51795.0
2016-04-07 12:30:00,157.39,157.59,157.02,157.43,66167.0,137.9694,138.1447,137.645,138.0044,66167.0
2016-04-07 13:00:00,157.36,157.64,156.54,156.88,145827.0,137.9431,138.1885,137.2242,137.5223,145827.0
2016-04-07 13:30:00,156.85,157.1,156.4,156.41,83020.0,137.496,137.7151,137.1015,137.1103,83020.0
2016-04-07 14:00:00,156.45,156.96,156.41,156.96,89025.0,137.1453,137.5924,137.1103,137.5924,89025.0
2016-04-07 14:30:00,156.9,157.72,156.9,157.0,83514.0,137.5398,138.2586,137.5398,137.6275,83514.0
2016-04-07 15:00:00,157.0,157.56,156.94,157.22,78163.0,137.6275,138.1184,137.5749,137.8203,78163.0
2016-04-07 15:30:00,157.21,157.62,157.16,157.39,181481.0,137.8116,138.171,137.7677,137.9694,181481.0
2016-04-08 09:30:00,158.1,159.9,158.0,159.7,170440.0,138.5917,140.1696,138.5041,139.9943,170440.0
2016-04-08 10:00:00,159.75,159.79,158.85,159.25,95297.0,140.0381,140.0732,139.2492,139.5998,95297.0
2016-04-08 10:30:00,159.27,159.35,158.53,158.62,80316.0,139.6174,139.6875,138.9687,139.0476,80316.0
2016-04-08 11:00:00,158.66,159.06,158.52,158.96,68944.0,139.0826,139.4333,138.9599,139.3456,68944.0
2016-04-08 11:30:00,158.9,158.92,158.25,158.47,51767.0,139.293,139.3106,138.7232,138.9161,51767.0
2016-04-08 12:00:00,158.47,158.84,158.4,158.62,53164.0,138.9161,139.2404,138.8547,139.0476,53164.0
2016-04-08 12:30:00,158.59,158.59,158.29,158.4,52921.0,139.0213,139.0213,138.7583,138.8547,52921.0
2016-04-08 13:00:00,158.37,158.6,158.36,158.45,40216.0,138.8284,139.03,138.8197,138.8986,40216.0
2016-04-08 13:30:00,158.42,159.25,158.32,159.17,35745.0,138.8723,139.5998,138.7846,139.5297,35745.0
2016-04-08 14:00:00,159.22,159.67,159.14,159.52,45236.0,139.5735,139.968,139.5034,139.8365,45236.0
2016-04-08 14:30:00,159.5,159.52,158.73,158.91,49868.0,139.819,139.8365,139.144,139.3018,49868.0
2016-04-08 15:00:00,158.9,159.13,158.68,159.1,59122.0,139.293,139.4946,139.1002,139.4684,59122.0
2016-04-08 15:30:00,159.06,159.14,158.61,158.98,237951.0,139.4333,139.5034,139.0388,139.3632,237951.0
2016-04-11 09:30:00,158.93,159.49,158.35,159.04,103886.0,139.3193,139.8102,138.8109,139.4158,103886.0
2016-04-11 10:00:00,159.08,159.73,158.98,158.99,81900.0,139.4508,140.0206,139.3632,139.3719,81900.0
2016-04-11 10:30:00,159.09,159.32,158.41,158.41,79041.0,139.4596,139.6612,138.8635,138.8635,79041.0
2016-04-11 11:00:00,158.45,159.04,158.31,158.96,61927.0,138.8986,139.4158,138.7758,139.3456,61927.0
2016-04-11 11:30:00,158.93,159.04,158.56,158.6,57050.0,139.3193,139.4158,138.995,139.03,57050.0
2016-04-11 12:00:00,158.58,159.23,158.54,159.14,65240.0,139.0125,139.5823,138.9774,139.5034,65240.0
2016-04-11 12:30:00,159.11,159.27,158.85,159.15,23437.0,139.4771,139.6174,139.2492,139.5122,23437.0
2016-04-11 13:00:00,159.17,159.22,158.8,158.92,29255.0,139.5297,139.5735,139.2054,139.3106,29255.0
2016-04-11 13:30:00,158.91,158.96,158.58,158.71,22470.0,139.3018,139.3456,139.0125,139.1265,22470.0
2016-04-11 14:00:00,158.8,158.8,158.28,158.28,39720.0,139.2054,139.2054,138.7495,138.7495,39720.0
2016-04-11 14:30:00,158.28,158.4,158.05,158.25,54687.0,138.7495,138.8547,138.5479,138.7232,54687.0
2016-04-11 15:00:00,158.25,158.38,157.91,157.91,91410.0,138.7232,138.8372,138.4252,138.4252,91410.0
2016-04-11 15:30:00,157.94,158.06,157.4,157.44,160541.0,138.4515,138.5567,137.9781,138.0132,160541.0
2016-04-12 09:30:00,157.61,158.35,156.7,156.94,129372.0,138.1622,138.8109,137.3645,137.5749,129372.0
2016-04-12 10:00:00,156.89,157.09,156.66,156.85,53289.0,137.531,137.7064,137.3294,137.496,53289.0
2016-04-12 10:30:00,156.86,157.46,156.65,157.18,91105.0,137.5047,138.0307,137.3207,137.7853,91105.0
2016-04-12 11:00:00,157.18,157.35,157.0,157.21,45982.0,137.7853,137.9343,137.6275,137.8116,45982.0
2016-04-12 11:30:00,157.19,157.25,156.68,156.77,54898.0,137.794,137.8466,137.347,137.4259,54898.0
2016-04-12 12:00:00,156.78,156.92,156.68,156.77,41114.0,137.4346,137.5573,137.347,137.4259,41114.0
2016-04-12 12:30:00,156.74,156.92,156.74,156.84,26385.0,137.3996,137.5573,137.3996,137.4872,26385.0
2016-04-12 13:00:00,156.88,156.95,156.72,156.81,33438.0,137.5223,137.5836,137.382,137.4609,33438.0
2016-04-12 13:30:00,156.82,157.03,156.67,157.02,122332.0,137.4697,137.6538,137.3382,137.645,122332.0
2016-04-12 14:00:00,157.02,157.04,156.84,156.95,61268.0,137.645,137.6625,137.4872,137.5836,61268.0
2016-04-12 14:30:00,156.97,157.01,156.83,156.87,48076.0,137.6012,137.6362,137.4784,137.5135,48076.0
2016-04-12 15:00:00,156.91,157.02,156.7,156.84,89364.0,137.5486,137.645,137.3645,137.4872,89364.0
2016-04-12 15:30:00,156.85,157.06,156.82,156.97,228592.0,137.496,137.6801,137.4697,137.6012,228592.0
2016-04-13 09:30:00,157.05,157.82,156.65,157.71,130100.0,137.6713,138.3463,137.3207,138.2499,130100.0
2016-04-13 10:00:00,157.74,157.75,156.75,156.85,97039.0,138.2762,138.2849,137.4083,137.496,97039.0
2016-04-13 10:30:00,156.91,157.01,156.3,156.66,148743.0,137.5486,137.6362,137.0138,137.3294,148743.0
2016-04-13 11:00:00,156.59,156.6,155.81,156.02,65709.0,137.2681,137.2768,136.5843,136.7684,65709.0
2016-04-13 11:30:00,156.02,156.09,155.59,156.02,56087.0,136.7684,136.8298,136.3915,136.7684,56087.0
2016-04-13 12:00:00,155.97,155.97,155.52,155.75,50375.0,136.7246,136.7246,136.3301,136.5317,50375.0
2016-04-13 12:30:00,155.68,155.68,155.39,155.44,45214.0,136.4704,136.4704,136.2161,136.26,45214.0
2016-04-13 13:00:00,155.41,155.61,155.25,155.59,97340.0,136.2337,136.409,136.0934,136.3915,97340.0
2016-04-13 13:30:00,155.58,155.67,155.06,155.13,72706.0,136.3827,136.4616,135.9269,135.9882,72706.0
2016-04-13 14:00:00,155.13,155.3,154.96,155.22,130918.0,135.9882,136.1372,135.8392,136.0671,130918.0
2016-04-13 14:30:00,155.25,155.96,155.23,155.89,75551.0,136.0934,136.7158,136.0759,136.6544,75551.0
2016-04-13 15:00:00,155.87,156.51,155.79,156.4,117212.0,136.6369,137.1979,136.5668,137.1015,117212.0
2016-04-13 15:30:00,156.38,156.63,156.08,156.13,398437.0,137.084,137.3031,136.821,136.8648,398437.0
2016-04-14 09:30:00,156.06,157.01,155.87,156.29,95570.0,136.8035,137.6362,136.6369,137.0051,95570.0
2016-04-14 10:00:00,156.25,156.74,156.24,156.52,106716.0,136.97,137.3996,136.9613,137.2067,106716.0
2016-04-14 10:30:00,156.53,156.79,156.13,156.4,47852.0,137.2155,137.4434,136.8648,137.1015,47852.0
2016-04-14 11:00:00,156.38,156.64,156.09,156.24,59263.0,137.084,137.3119,136.8298,136.9613,59263.0
2016-04-14 11:30:00,156.26,156.71,156.15,156.23,68682.0,136.9788,137.3733,136.8824,136.9525,68682.0
2016-04-14 12:00:00,156.23,156.96,156.23,156.96,108609.0,136.9525,137.5924,136.9525,137.5924,108609.0
2016-04-14 12:30:00,156.87,158.21,156.87,157.68,119151.0,137.5135,138.6882,137.5135,138.2236,119151.0
2016-04-14 13:00:00,157.65,157.69,157.13,157.24,63252.0,138.1973,138.2323,137.7414,137.8379,63252.0
2016-04-14 13:30:00,157.25,157.31,156.54,156.93,80421.0,137.8466,137.8992,137.2242,137.5661,80421.0
2016-04-14 14:00:00,156.9,157.16,156.7,156.86,48383.0,137.5398,137.7677,137.3645,137.5047,48383.0
2016-04-14 14:30:00,156.84,157.55,156.76,157.32,64431.0,137.4872,138.1096,137.4171,137.908,64431.0
2016-04-14 15:00:00,157.29,157.48,157.05,157.1,44398.0,137.8817,138.0482,137.6713,137.7151,44398.0
2016-04-14 15:30:00,157.13,157.24,156.71,156.82,114255.0,137.7414,137.8379,137.3733,137.4697,114255.0
2016-04-15 09:30:00,156.18,157.14,156.0,156.97,150942.0,136.9087,137.7502,136.7509,137.6012,150942.0
2016-04-15 10:00:00,157.0,157.27,156.72,157.1,82046.0,137.6275,137.8642,137.382,137.7151,82046.0
2016-04-15 10:30:00,157.15,157.17,156.66,156.81,77741.0,137.759,137.7765,137.3294,137.4609,77741.0
2016-04-15 11:00:00,156.8,156.8,156.18,156.18,52826.0,137.4522,137.4522,136.9087,136.9087,52826.0
2016-04-15 11:30:00,156.18,156.28,155.87,156.09,54316.0,136.9087,136.9963,136.6369,136.8298,54316.0
2016-04-15 12:00:00,156.02,156.06,155.71,155.72,44892.0,136.7684,136.8035,136.4966,136.5054,44892.0
2016-04-15 12:30:00,155.72,155.86,155.68,155.8,50038.0,136.5054,136.6281,136.4704,136.5755,50038.0
2016-04-15 13:00:00,155.79,155.9,155.61,155.61,54278.0,136.5668,136.6632,136.409,136.409,54278.0
2016-04-15 13:30:00,155.6,155.76,155.53,155.73,39716.0,136.4002,136.5405,136.3389,136.5142,39716.0
2016-04-15 14:00:00,155.76,155.87,155.53,155.86,60187.0,136.5405,136.6369,136.3389,136.6281,60187.0
2016-04-15 14:30:00,155.86,156.34,155.78,156.34,73071.0,136.6281,137.0489,136.558,137.0489,73071.0
2016-04-15 15:00:00,156.32,156.49,156.25,156.3,75768.0,137.0314,137.1804,136.97,137.0138,75768.0
2016-04-15 15:30:00,156.32,156.82,156.27,156.71,217371.0,137.0314,137.4697,136.9875,137.3733,217371.0
2016-04-18 09:30:00,156.87,157.47,156.51,157.14,73715.0,137.5135,138.0395,137.1979,137.7502,73715.0
2016-04-18 10:00:00,157.14,158.65,156.87,156.99,210451.0,137.7502,139.0739,137.5135,137.6187,210451.0
2016-04-18 10:30:00,157.0,157.69,156.96,157.48,47810.0,137.6275,138.2323,137.5924,138.0482,47810.0
2016-04-18 11:00:00,157.51,157.56,157.0,157.35,57948.0,138.0745,138.1184,137.6275,137.9343,57948.0
2016-04-18 11:30:00,157.36,157.55,157.15,157.55,51435.0,137.9431,138.1096,137.759,138.1096,51435.0
2016-04-18 12:00:00,157.52,158.02,157.3,157.74,40297.0,138.0833,138.5216,137.8905,138.2762,40297.0
2016-04-18 12:30:00,157.73,157.93,157.51,157.72,47501.0,138.2674,138.4427,138.0745,138.2586,47501.0
2016-04-18 13:00:00,157.67,157.79,157.32,157.61,25799.0,138.2148,138.32,137.908,138.1622,25799.0
2016-04-18 13:30:00,157.65,158.01,157.63,158.01,38717.0,138.1973,138.5128,138.1797,138.5128,38717.0
2016-04-18 14:00:00,158.0,158.1,157.64,157.96,29565.0,138.5041,138.5917,138.1885,138.469,29565.0
2016-04-18 14:30:00,157.96,158.02,157.83,157.89,28567.0,138.469,138.5216,138.3551,138.4077,28567.0
2016-04-18 15:00:00,157.86,158.1,157.76,157.91,61646.0,138.3814,138.5917,138.2937,138.4252,61646.0
2016-04-18 15:30:00,157.92,158.11,157.76,158.01,118769.0,138.434,138.6005,138.2937,138.5128,118769.0
2016-04-19 09:30:00,158.57,159.28,157.65,157.79,168150.0,139.0037,139.6261,138.1973,138.32,168150.0
2016-04-19 10:00:00,157.79,158.34,157.58,157.68,97647.0,138.32,138.8021,138.1359,138.2236,97647.0
2016-04-19 10:30:00,157.74,158.21,157.66,157.89,56176.0,138.2762,138.6882,138.206,138.4077,56176.0
2016-04-19 11:00:00,157.87,158.13,157.61,157.99,44592.0,138.3901,138.618,138.1622,138.4953,44592.0
2016-04-19 11:30:00,158.0,158.53,157.95,158.21,43900.0,138.5041,138.9687,138.4603,138.6882,43900.0
2016-04-19 12:00:00,158.28,158.34,157.74,157.79,36092.0,138.7495,138.8021,138.2762,138.32,36092.0
2016-04-19 12:30:00,157.75,158.58,157.69,158.46,33983.0,138.2849,139.0125,138.2323,138.9073,33983.0
2016-04-19 13:00:00,158.48,158.92,158.07,158.74,53331.0,138.9249,139.3106,138.5654,139.1528,53331.0
2016-04-19 13:30:00,158.69,158.76,158.23,158.27,53949.0,139.1089,139.1703,138.7057,138.7408,53949.0
2016-04-19 14:00:00,158.29,158.31,157.75,157.75,70515.0,138.7583,138.7758,138.2849,138.2849,70515.0
2016-04-19 14:30:00,157.79,157.84,157.43,157.51,79664.0,138.32,138.3638,138.0044,138.0745,79664.0
2016-04-19 15:00:00,157.52,157.69,157.39,157.47,99870.0,138.0833,138.2323,137.9694,138.0395,99870.0
2016-04-19 15:30:00,157.46,157.53,157.07,157.31,275052.0,138.0307,138.0921,137.6888,137.8992,275052.0
2016-04-20 09:30:00,157.28,157.67,156.38,156.73,95374.0,137.8729,138.2148,137.084,137.3908,95374.0
2016-04-20 10:00:00,156.73,157.28,156.71,156.85,53448.0,137.3908,137.8729,137.3733,137.496,53448.0
2016-04-20 10:30:00,156.88,157.0,156.52,156.77,39447.0,137.5223,137.6275,137.2067,137.4259,39447.0
2016-04-20 11:00:00,156.75,157.1,156.74,156.94,36320.0,137.4083,137.7151,137.3996,137.5749,36320.0
2016-04-20 11:30:00,156.96,157.05,156.71,156.81,32318.0,137.5924,137.6713,137.3733,137.4609,32318.0
2016-04-20 12:00:00,156.81,156.95,156.78,156.93,20014.0,137.4609,137.5836,137.4346,137.5661,20014.0
2016-04-20 12:30:00,156.93,156.99,156.7,156.8,34459.0,137.5661,137.6187,137.3645,137.4522,34459.0
2016-04-20 13:00:00,156.84,156.91,156.61,156.79,37977.0,137.4872,137.5486,137.2856,137.4434,37977.0
2016-04-20 13:30:00,156.81,156.95,156.64,156.64,22344.0,137.4609,137.5836,137.3119,137.3119,22344.0
2016-04-20 14:00:00,156.64,156.92,156.62,156.8,26089.0,137.3119,137.5573,137.2944,137.4522,26089.0
2016-04-20 14:30:00,156.81,156.83,156.67,156.82,40539.0,137.4609,137.4784,137.3382,137.4697,40539.0
2016-04-20 15:00:00,156.81,156.86,156.58,156.61,39951.0,137.4609,137.5047,137.2593,137.2856,39951.0
2016-04-20 15:30:00,156.62,156.62,155.93,156.02,120302.0,137.2944,137.2944,136.6895,136.7684,120302.0
2016-04-21 09:30:00,156.19,156.85,155.34,155.86,96467.0,136.9174,137.496,136.1723,136.6281,96467.0
2016-04-21 10:00:00,155.77,156.2,155.18,155.2,60856.0,136.5492,136.9262,136.032,136.0496,60856.0
2016-04-21 10:30:00,155.23,155.84,155.2,155.59,26229.0,136.0759,136.6106,136.0496,136.3915,26229.0
2016-04-21 11:00:00,155.61,155.87,155.37,155.68,39840.0,136.409,136.6369,136.1986,136.4704,39840.0
2016-04-21 11:30:00,155.7,155.79,155.43,155.51,67198.0,136.4879,136.5668,136.2512,136.3213,67198.0
2016-04-21 12:00:00,155.51,155.62,155.21,155.28,54419.0,136.3213,136.4178,136.0583,136.1197,54419.0
2016-04-21 12:30:00,155.25,155.47,155.07,155.12,23603.0,136.0934,136.2863,135.9356,135.9794,23603.0
2016-04-21 13:00:00,155.12,155.28,155.0,155.22,42046.0,135.9794,136.1197,135.8743,136.0671,42046.0
2016-04-21 13:30:00,155.21,155.56,154.97,155.0,32100.0,136.0583,136.3652,135.848,135.8743,32100.0
2016-04-21 14:00:00,155.02,155.15,154.96,155.0,86048.0,135.8918,136.0057,135.8392,135.8743,86048.0
2016-04-21 14:30:00,154.99,155.22,154.98,155.2,97904.0,135.8655,136.0671,135.8567,136.0496,97904.0
2016-04-21 15:00:00,155.16,155.32,155.09,155.15,60591.0,136.0145,136.1548,135.9532,136.0057,60591.0
2016-04-21 15:30:00,155.15,155.33,155.12,155.27,198879.0,136.0057,136.1635,135.9794,136.1109,198879.0
2016-04-22 09:30:00,155.16,155.68,154.78,154.89,117604.0,136.0145,136.4704,135.6814,135.7778,117604.0
2016-04-22 10:00:00,155.0,155.74,154.89,154.94,114383.0,135.8743,136.5229,135.7778,135.8217,114383.0
2016-04-22 10:30:00,154.95,155.18,154.0,154.37,95692.0,135.8304,136.032,134.9976,135.322,95692.0
2016-04-22 11:00:00,154.33,154.45,154.0,154.29,61593.0,135.2869,135.3921,134.9976,135.2519,61593.0
2016-04-22 11:30:00,154.28,154.87,154.21,154.87,40288.0,135.2431,135.7603,135.1817,135.7603,40288.0
2016-04-22 12:00:00,154.87,154.87,154.56,154.61,40954.0,135.7603,135.7603,135.4885,135.5324,40954.0
2016-04-22 12:30:00,154.66,154.84,154.64,154.64,29319.0,135.5762,135.734,135.5587,135.5587,29319.0
2016-04-22 13:00:00,154.67,154.82,154.49,154.55,36490.0,135.585,135.7165,135.4272,135.4798,36490.0
2016-04-22 13:30:00,154.55,154.97,154.49,154.83,28748.0,135.4798,135.848,135.4272,135.7252,28748.0
2016-04-22 14:00:00,154.8,154.91,154.57,154.74,69979.0,135.6989,135.7954,135.4973,135.6463,69979.0
2016-04-22 14:30:00,154.71,154.93,154.6,154.87,109288.0,135.62,135.8129,135.5236,135.7603,109288.0
2016-04-22 15:00:00,154.83,154.89,154.53,154.67,95991.0,135.7252,135.7778,135.4623,135.585,95991.0
2016-04-22 15:30:00,154.69,154.9,154.53,154.86,160926.0,135.6025,135.7866,135.4623,135.7515,160926.0
2016-04-25 09:30:00,154.95,156.56,154.91,156.46,74630.0,135.8304,137.2418,135.7954,137.1541,74630.0
2016-04-25 10:00:00,156.47,157.18,156.4,157.11,138038.0,137.1629,137.7853,137.1015,137.7239,138038.0
2016-04-25 10:30:00,157.12,157.45,156.73,156.99,38487.0,137.7327,138.0219,137.3908,137.6187,38487.0
2016-04-25 11:00:00,156.93,156.93,156.32,156.57,35646.0,137.5661,137.5661,137.0314,137.2505,35646.0
2016-04-25 11:30:00,156.61,156.74,156.36,156.54,31852.0,137.2856,137.3996,137.0664,137.2242,31852.0
2016-04-25 12:00:00,156.53,156.62,156.38,156.47,37908.0,137.2155,137.2944,137.084,137.1629,37908.0
2016-04-25 12:30:00,156.45,156.69,156.36,156.68,35271.0,137.1453,137.3557,137.0664,137.347,35271.0
2016-04-25 13:00:00,156.69,156.84,156.41,156.41,25420.0,137.3557,137.4872,137.1103,137.1103,25420.0
2016-04-25 13:30:00,156.44,156.69,156.39,156.65,28756.0,137.1366,137.3557,137.0927,137.3207,28756.0
2016-04-25 14:00:00,156.66,156.74,156.3,156.5,41978.0,137.3294,137.3996,137.0138,137.1892,41978.0
2016-04-25 14:30:00,156.51,156.65,156.3,156.55,37427.0,137.1979,137.3207,137.0138,137.233,37427.0
2016-04-25 15:00:00,156.54,156.55,156.21,156.27,33353.0,137.2242,137.233,136.935,136.9875,33353.0
2016-04-25 15:30:00,156.28,156.84,156.24,156.82,97218.0,136.9963,137.4872,136.9613,137.4697,97218.0
2016-04-26 09:30:00,157.18,157.37,156.27,157.05,38771.0,137.7853,137.9518,136.9875,137.6713,38771.0
2016-04-26 10:00:00,157.04,157.27,156.27,156.27,49265.0,137.6625,137.8642,136.9875,136.9875,49265.0
2016-04-26 10:30:00,156.25,156.43,156.11,156.2,29134.0,136.97,137.1278,136.8473,136.9262,29134.0
2016-04-26 11:00:00,156.22,157.02,156.19,157.02,29485.0,136.9437,137.645,136.9174,137.645,29485.0
2016-04-26 11:30:00,157.02,157.39,156.85,157.25,37885.0,137.645,137.9694,137.496,137.8466,37885.0
2016-04-26 12:00:00,157.22,157.24,156.94,156.95,31740.0,137.8203,137.8379,137.5749,137.5836,31740.0
2016-04-26 12:30:00,156.92,157.12,156.63,156.63,22777.0,137.5573,137.7327,137.3031,137.3031,22777.0
2016-04-26 13:00:00,156.58,156.69,156.27,156.53,22305.0,137.2593,137.3557,136.9875,137.2155,22305.0
2016-04-26 13:30:00,156.6,156.64,156.33,156.58,18341.0,137.2768,137.3119,137.0401,137.2593,18341.0
2016-04-26 14:00:00,156.6,156.71,156.36,156.36,29048.0,137.2768,137.3733,137.0664,137.0664,29048.0
2016-04-26 14:30:00,156.33,156.64,156.28,156.45,21185.0,137.0401,137.3119,136.9963,137.1453,21185.0
2016-04-26 15:00:00,156.44,156.55,156.26,156.4,32989.0,137.1366,137.233,136.9788,137.1015,32989.0
2016-04-26 15:30:00,156.41,156.61,156.14,156.25,141142.0,137.1103,137.2856,136.8736,136.97,141142.0
2016-04-27 09:30:00,155.99,156.34,155.27,155.27,83925.0,136.7421,137.0489,136.1109,136.1109,83925.0
2016-04-27 10:00:00,155.35,155.72,155.03,155.46,36381.0,136.1811,136.5054,135.9006,136.2775,36381.0
2016-04-27 10:30:00,155.42,155.79,155.22,155.71,20057.0,136.2424,136.5668,136.0671,136.4966,20057.0
2016-04-27 11:00:00,155.71,155.95,155.35,155.49,27059.0,136.4966,136.707,136.1811,136.3038,27059.0
2016-04-27 11:30:00,155.47,155.89,155.47,155.74,19589.0,136.2863,136.6544,136.2863,136.5229,19589.0
2016-04-27 12:00:00,155.78,156.0,155.63,155.68,15635.0,136.558,136.7509,136.4265,136.4704,15635.0
2016-04-27 12:30:00,155.69,155.76,155.56,155.62,14640.0,136.4791,136.5405,136.3652,136.4178,14640.0
2016-04-27 13:00:00,155.61,155.64,155.01,155.06,26714.0,136.409,136.4353,135.883,135.9269,26714.0
2016-04-27 13:30:00,155.05,155.2,154.96,155.07,38320.0,135.9181,136.0496,135.8392,135.9356,38320.0
2016-04-27 14:00:00,155.01,156.02,154.88,155.92,58555.0,135.883,136.7684,135.7691,136.6807,58555.0
2016-04-27 14:30:00,155.93,156.45,155.85,156.24,70267.0,136.6895,137.1453,136.6194,136.9613,70267.0
2016-04-27 15:00:00,156.21,156.96,156.15,156.84,86554.0,136.935,137.5924,136.8824,137.4872,86554.0
2016-04-27 15:30:00,156.82,156.93,156.62,156.68,126115.0,137.4697,137.5661,137.2944,137.347,126115.0
2016-04-28 09:30:00,155.26,157.19,155.26,156.65,64231.0,136.1022,137.794,136.1022,137.3207,64231.0
2016-04-28 10:00:00,156.66,156.66,155.99,156.0,54197.0,137.3294,137.3294,136.7421,136.7509,54197.0
2016-04-28 10:30:00,156.08,156.5,156.0,156.36,42301.0,136.821,137.1892,136.7509,137.0664,42301.0
2016-04-28 11:00:00,156.4,156.43,156.05,156.27,33361.0,137.1015,137.1278,136.7947,136.9875,33361.0
2016-04-28 11:30:00,156.23,156.52,156.12,156.34,33907.0,136.9525,137.2067,136.8561,137.0489,33907.0
2016-04-28 12:00:00,156.37,156.64,156.3,156.36,23669.0,137.0752,137.3119,137.0138,137.0664,23669.0
2016-04-28 12:30:00,156.34,156.76,156.3,156.66,32623.0,137.0489,137.4171,137.0138,137.3294,32623.0
2016-04-28 13:00:00,156.67,156.72,156.14,156.21,30124.0,137.3382,137.382,136.8736,136.935,30124.0
2016-04-28 13:30:00,156.17,156.35,156.02,156.09,45175.0,136.8999,137.0577,136.7684,136.8298,45175.0
2016-04-28 14:00:00,156.0,156.14,155.9,156.04,20760.0,136.7509,136.8736,136.6632,136.7859,20760.0
2016-04-28 14:30:00,156.03,156.2,155.5,155.9,34654.0,136.7772,136.9262,136.3126,136.6632,34654.0
2016-04-28 15:00:00,155.97,155.98,155.12,155.12,43952.0,136.7246,136.7333,135.9794,135.9794,43952.0
2016-04-28 15:30:00,155.06,155.59,155.05,155.58,105818.0,135.9269,136.3915,135.9181,136.3827,105818.0
2016-04-29 09:30:00,154.9,155.66,154.7,155.51,54866.0,135.7866,136.4528,135.6113,136.3213,54866.0
2016-04-29 10:00:00,155.43,156.41,155.12,156.14,37195.0,136.2512,137.1103,135.9794,136.8736,37195.0
2016-04-29 10:30:00,156.15,156.36,156.01,156.05,42313.0,136.8824,137.0664,136.7596,136.7947,42313.0
2016-04-29 11:00:00,156.1,157.24,156.08,156.91,71095.0,136.8385,137.8379,136.821,137.5486,71095.0
2016-04-29 11:30:00,156.85,156.85,156.09,156.2,37809.0,137.496,137.496,136.8298,136.9262,37809.0
2016-04-29 12:00:00,156.2,156.22,155.71,156.07,26080.0,136.9262,136.9437,136.4966,136.8122,26080.0
2016-04-29 12:30:00,156.02,156.06,155.73,155.81,22465.0,136.7684,136.8035,136.5142,136.5843,22465.0
2016-04-29 13:00:00,155.81,156.29,155.79,155.98,19134.0,136.5843,137.0051,136.5668,136.7333,19134.0
2016-04-29 13:30:00,155.97,155.98,155.27,155.53,30105.0,136.7246,136.7333,136.1109,136.3389,30105.0
2016-04-29 14:00:00,155.55,155.78,155.44,155.59,26607.0,136.3564,136.558,136.26,136.3915,26607.0
2016-04-29 14:30:00,155.54,155.54,155.1,155.13,29234.0,136.3476,136.3476,135.9619,135.9882,29234.0
2016-04-29 15:00:00,155.15,155.66,155.04,155.56,40615.0,136.0057,136.4528,135.9093,136.3652,40615.0
2016-04-29 15:30:00,155.61,156.2,155.61,156.09,129678.0,136.409,136.9262,136.409,136.8298,129678.0
2016-05-02 09:30:00,156.07,157.8,156.07,157.39,114156.0,136.8122,138.3288,136.8122,137.9694,114156.0
2016-05-02 10:00:00,157.31,157.64,157.14,157.55,69033.0,137.8992,138.1885,137.7502,138.1096,69033.0
2016-05-02 10:30:00,157.61,157.73,157.37,157.43,42487.0,138.1622,138.2674,137.9518,138.0044,42487.0
2016-05-02 11:00:00,157.48,157.53,157.16,157.37,37661.0,138.0482,138.0921,137.7677,137.9518,37661.0
2016-05-02 11:30:00,157.38,157.93,157.32,157.85,53384.0,137.9606,138.4427,137.908,138.3726,53384.0
2016-05-02 12:00:00,157.83,158.31,157.63,158.24,45364.0,138.3551,138.7758,138.1797,138.7145,45364.0
2016-05-02 12:30:00,158.28,158.32,157.89,158.08,33016.0,138.7495,138.7846,138.4077,138.5742,33016.0
2016-05-02 13:00:00,158.04,158.28,157.96,158.05,23556.0,138.5391,138.7495,138.469,138.5479,23556.0
2016-05-02 13:30:00,158.09,158.18,157.75,157.84,27581.0,138.583,138.6619,138.2849,138.3638,27581.0
2016-05-02 14:00:00,157.86,158.16,157.84,158.12,25583.0,138.3814,138.6443,138.3638,138.6093,25583.0
2016-05-02 14:30:00,158.16,158.34,158.09,158.12,33204.0,138.6443,138.8021,138.583,138.6093,33204.0
2016-05-02 15:00:00,158.08,158.23,158.0,158.17,49193.0,138.5742,138.7057,138.5041,138.6531,49193.0
2016-05-02 15:30:00,158.18,158.21,157.73,157.82,114725.0,138.6619,138.6882,138.2674,138.3463,114725.0
2016-05-03 09:30:00,156.91,158.39,156.19,157.92,119685.0,137.5486,138.846,136.9174,138.434,119685.0
2016-05-03 10:00:00,157.97,158.14,157.29,157.72,36829.0,138.4778,138.6268,137.8817,138.2586,36829.0
2016-05-03 10:30:00,157.7,157.7,156.81,156.85,25714.0,138.2411,138.2411,137.4609,137.496,25714.0
2016-05-03 11:00:00,156.9,157.35,156.62,156.92,29442.0,137.5398,137.9343,137.2944,137.5573,29442.0
2016-05-03 11:30:00,156.87,157.68,156.69,157.16,37926.0,137.5135,138.2236,137.3557,137.7677,37926.0
2016-05-03 12:00:00,157.18,157.46,157.04,157.44,23810.0,137.7853,138.0307,137.6625,138.0132,23810.0
2016-05-03 12:30:00,157.36,157.55,157.29,157.42,40679.0,137.9431,138.1096,137.8817,137.9956,40679.0
2016-05-03 13:00:00,157.45,158.0,157.41,158.0,35535.0,138.0219,138.5041,137.9869,138.5041,35535.0
2016-05-03 13:30:00,157.99,158.11,157.72,157.85,31095.0,138.4953,138.6005,138.2586,138.3726,31095.0
2016-05-03 14:00:00,157.9,157.92,157.21,157.43,33347.0,138.4164,138.434,137.8116,138.0044,33347.0
2016-05-03 14:30:00,157.45,157.81,157.34,157.57,39076.0,138.0219,138.3375,137.9255,138.1271,39076.0
2016-05-03 15:00:00,157.57,157.86,157.19,157.79,86727.0,138.1271,138.3814,137.794,138.32,86727.0
2016-05-03 15:30:00,157.75,158.53,157.48,158.52,318752.0,138.2849,138.9687,138.0482,138.9599,318752.0
2016-05-04 09:30:00,157.45,158.0,156.68,157.14,93754.0,138.0219,138.5041,137.347,137.7502,93754.0
2016-05-04 10:00:00,157.17,158.2,157.03,157.31,62388.0,137.7765,138.6794,137.6538,137.8992,62388.0
2016-05-04 10:30:00,157.31,158.15,157.29,157.68,35086.0,137.8992,138.6356,137.8817,138.2236,35086.0
2016-05-04 11:00:00,157.61,158.25,157.44,158.25,45731.0,138.1622,138.7232,138.0132,138.7232,45731.0
2016-05-04 11:30:00,158.18,158.45,157.77,158.3,32277.0,138.6619,138.8986,138.3025,138.7671,32277.0
2016-05-04 12:00:00,158.23,159.27,158.16,159.27,67522.0,138.7057,139.6174,138.6443,139.6174,67522.0
2016-05-04 12:30:00,159.28,159.33,158.69,158.81,62073.0,139.6261,139.67,139.1089,139.2141,62073.0
2016-05-04 13:00:00,158.79,159.99,158.7,159.91,87758.0,139.1966,140.2485,139.1177,140.1784,87758.0
2016-05-04 13:30:00,159.91,159.96,159.26,159.64,50206.0,140.1784,140.2222,139.6086,139.9417,50206.0
2016-05-04 14:00:00,159.7,159.74,159.22,159.31,44881.0,139.9943,140.0294,139.5735,139.6524,44881.0
2016-05-04 14:30:00,159.26,159.4,159.0,159.1,54497.0,139.6086,139.7313,139.3807,139.4684,54497.0
2016-05-04 15:00:00,159.1,159.47,159.02,159.06,76379.0,139.4684,139.7927,139.3982,139.4333,76379.0
2016-05-04 15:30:00,159.02,159.38,158.73,158.85,127948.0,139.3982,139.7138,139.144,139.2492,127948.0
2016-05-05 09:30:00,158.43,159.4,157.77,158.68,85218.0,138.881,139.7313,138.3025,139.1002,85218.0
2016-05-05 10:00:00,158.67,158.92,158.23,158.25,49610.0,139.0914,139.3106,138.7057,138.7232,49610.0
2016-05-05 10:30:00,158.17,158.54,158.05,158.31,84465.0,138.6531,138.9774,138.5479,138.7758,84465.0
2016-05-05 11:00:00,158.31,158.47,158.07,158.28,55968.0,138.7758,138.9161,138.5654,138.7495,55968.0
2016-05-05 11:30:00,158.38,158.88,158.25,158.71,42799.0,138.8372,139.2755,138.7232,139.1265,42799.0
2016-05-05 12:00:00,158.74,158.89,158.27,158.75,37476.0,139.1528,139.2843,138.7408,139.1615,37476.0
2016-05-05 12:30:00,158.74,158.85,158.41,158.81,22520.0,139.1528,139.2492,138.8635,139.2141,22520.0
2016-05-05 13:00:00,158.81,158.88,158.0,158.15,42801.0,139.2141,139.2755,138.5041,138.6356,42801.0
2016-05-05 13:30:00,158.21,158.41,157.88,158.35,73365.0,138.6882,138.8635,138.3989,138.8109,73365.0
2016-05-05 14:00:00,158.38,158.5,158.22,158.48,37287.0,138.8372,138.9424,138.6969,138.9249,37287.0
2016-05-05 14:30:00,158.49,158.75,158.37,158.5,79464.0,138.9336,139.1615,138.8284,138.9424,79464.0
2016-05-05 15:00:00,158.49,159.1,158.42,159.08,148512.0,138.9336,139.4684,138.8723,139.4508,148512.0
2016-05-05 15:30:00,159.09,159.32,158.94,159.17,218896.0,139.4596,139.6612,139.3281,139.5297,218896.0
2016-05-06 09:30:00,158.83,159.46,158.41,158.75,92250.0,139.5806,140.1343,139.2115,139.5103,92250.0
2016-05-06 10:00:00,158.65,158.72,158.07,158.3,27932.0,139.4225,139.484,138.9127,139.1149,27932.0
2016-05-06 10:30:00,158.13,158.45,158.04,158.04,55795.0,138.9655,139.2467,138.8864,138.8864,55795.0
2016-05-06 11:00:00,158.05,158.64,158.04,158.61,74266.0,138.8952,139.4137,138.8864,139.3873,74266.0
2016-05-06 11:30:00,158.61,158.9,158.42,158.66,40779.0,139.3873,139.6422,139.2203,139.4312,40779.0
2016-05-06 12:00:00,158.62,158.62,158.11,158.31,41392.0,139.3961,139.3961,138.9479,139.1237,41392.0
2016-05-06 12:30:00,158.31,159.4,158.31,159.4,150273.0,139.1237,140.0816,139.1237,140.0816,150273.0
2016-05-06 13:00:00,159.4,159.53,159.03,159.12,38839.0,140.0816,140.1958,139.7564,139.8355,38839.0
2016-05-06 13:30:00,159.08,159.26,158.8,159.17,46144.0,139.8003,139.9585,139.5543,139.8794,46144.0
2016-05-06 14:00:00,159.19,159.78,159.17,159.46,43572.0,139.897,140.4155,139.8794,140.1343,43572.0
2016-05-06 14:30:00,159.49,159.52,159.26,159.29,58586.0,140.1607,140.187,139.9585,139.9849,58586.0
2016-05-06 15:00:00,159.28,159.43,159.17,159.22,31680.0,139.9761,140.1079,139.8794,139.9234,31680.0
2016-05-06 15:30:00,159.25,159.64,159.19,159.63,105620.0,139.9497,140.2925,139.897,140.2837,105620.0
2016-05-09 09:30:00,159.85,161.83,159.83,161.77,108211.0,140.477,142.2171,140.4594,142.1643,108211.0
2016-05-09 10:00:00,161.84,162.32,161.44,161.99,56374.0,142.2258,142.6477,141.8743,142.3577,56374.0
2016-05-09 10:30:00,161.97,162.0,161.35,161.56,78448.0,142.3401,142.3665,141.7952,141.9798,78448.0
2016-05-09 11:00:00,161.57,161.78,161.05,161.07,44196.0,141.9886,142.1731,141.5316,141.5492,44196.0
2016-05-09 11:30:00,161.12,161.74,161.03,161.44,45675.0,141.5931,142.138,141.514,141.8743,45675.0
2016-05-09 12:00:00,161.41,161.62,161.23,161.6,42895.0,141.848,142.0325,141.6898,142.0149,42895.0
2016-05-09 12:30:00,161.48,161.52,160.94,160.96,54990.0,141.9095,141.9446,141.4349,141.4525,54990.0
2016-05-09 13:00:00,160.91,161.33,160.87,161.15,58874.0,141.4086,141.7777,141.3734,141.6195,58874.0
2016-05-09 13:30:00,161.16,161.35,161.08,161.09,41106.0,141.6283,141.7952,141.558,141.5667,41106.0
2016-05-09 14:00:00,161.05,161.35,161.04,161.25,35550.0,141.5316,141.7952,141.5228,141.7073,35550.0
2016-05-09 14:30:00,161.25,161.44,161.05,161.37,48338.0,141.7073,141.8743,141.5316,141.8128,48338.0
2016-05-09 15:00:00,161.38,161.42,161.2,161.21,50285.0,141.8216,141.8567,141.6634,141.6722,50285.0
2016-05-09 15:30:00,161.21,161.32,161.04,161.14,89384.0,141.6722,141.7689,141.5228,141.6107,89384.0
2016-05-10 09:30:00,161.29,162.31,161.15,161.61,74817.0,141.7425,142.6389,141.6195,142.0237,74817.0
2016-05-10 10:00:00,161.67,162.1,161.43,161.64,87754.0,142.0764,142.4543,141.8655,142.0501,87754.0
2016-05-10 10:30:00,161.68,161.92,161.54,161.67,65811.0,142.0852,142.2961,141.9622,142.0764,65811.0
2016-05-10 11:00:00,161.67,161.8,161.39,161.44,61137.0,142.0764,142.1907,141.8304,141.8743,61137.0
2016-05-10 11:30:00,161.37,161.47,160.83,161.42,67003.0,141.8128,141.9007,141.3382,141.8567,67003.0
2016-05-10 12:00:00,161.44,161.59,161.13,161.58,35322.0,141.8743,142.0061,141.6019,141.9974,35322.0
2016-05-10 12:30:00,161.5,162.25,161.42,162.25,49448.0,141.927,142.5862,141.8567,142.5862,49448.0
2016-05-10 13:00:00,162.27,162.66,162.24,162.55,85243.0,142.6037,142.9465,142.5774,142.8498,85243.0
2016-05-10 13:30:00,162.58,162.89,162.51,162.65,42367.0,142.8762,143.1486,142.8146,142.9377,42367.0
2016-05-10 14:00:00,162.65,162.88,162.64,162.83,46976.0,142.9377,143.1398,142.9289,143.0959,46976.0
2016-05-10 14:30:00,162.79,162.99,162.52,162.64,75834.0,143.0607,143.2365,142.8234,142.9289,75834.0
2016-05-10 15:00:00,162.66,163.1,162.59,163.03,73352.0,142.9465,143.3331,142.8849,143.2716,73352.0
2016-05-10 15:30:00,163.07,163.59,162.97,163.49,246526.0,143.3068,143.7638,143.2189,143.6759,246526.0
2016-05-11 09:30:00,163.5,165.6,163.24,165.58,172030.0,143.6847,145.5302,143.4562,145.5126,172030.0
2016-05-11 10:00:00,165.55,165.81,164.91,165.13,132254.0,145.4862,145.7147,144.9238,145.1171,132254.0
2016-05-11 10:30:00,165.27,165.42,164.5,164.67,70500.0,145.2401,145.372,144.5635,144.7129,70500.0
2016-05-11 11:00:00,164.68,164.68,163.97,164.3,67406.0,144.7217,144.7217,144.0977,144.3877,67406.0
2016-05-11 11:30:00,164.25,164.25,163.82,163.84,48583.0,144.3438,144.3438,143.9659,143.9835,48583.0
2016-05-11 12:00:00,163.9,164.03,163.54,163.64,52577.0,144.0362,144.1504,143.7198,143.8077,52577.0
2016-05-11 12:30:00,163.69,163.87,163.21,163.39,122221.0,143.8516,144.0098,143.4298,143.588,122221.0
2016-05-11 13:00:00,163.38,163.58,163.16,163.2,56119.0,143.5792,143.755,143.3859,143.421,56119.0
2016-05-11 13:30:00,163.21,163.22,162.97,163.04,48030.0,143.4298,143.4386,143.2189,143.2804,48030.0
2016-05-11 14:00:00,163.04,163.05,162.49,162.62,62104.0,143.2804,143.2892,142.7971,142.9113,62104.0
2016-05-11 14:30:00,162.61,162.93,162.48,162.6,40698.0,142.9025,143.1837,142.7883,142.8937,40698.0
2016-05-11 15:00:00,162.6,163.01,162.44,163.0,72277.0,142.8937,143.254,142.7531,143.2453,72277.0
2016-05-11 15:30:00,163.01,163.19,162.72,162.93,188548.0,143.254,143.4122,142.9992,143.1837,188548.0
2016-05-12 09:30:00,163.22,163.22,161.64,162.38,62823.0,143.4386,143.4386,142.0501,142.7004,62823.0
2016-05-12 10:00:00,162.4,163.42,162.29,162.79,41066.0,142.718,143.6144,142.6213,143.0607,41066.0
2016-05-12 10:30:00,162.77,163.32,162.27,162.77,50187.0,143.0431,143.5265,142.6037,143.0431,50187.0
2016-05-12 11:00:00,162.81,162.92,161.88,161.95,30581.0,143.0783,143.175,142.261,142.3225,30581.0
2016-05-12 11:30:00,162.01,162.2,161.6,161.81,55219.0,142.3752,142.5422,142.0149,142.1995,55219.0
2016-05-12 12:00:00,161.82,161.92,161.4,161.53,25583.0,142.2083,142.2961,141.8392,141.9534,25583.0
2016-05-12 12:30:00,161.56,161.81,161.33,161.69,21955.0,141.9798,142.1995,141.7777,142.094,21955.0
2016-05-12 13:00:00,161.69,161.96,161.5,161.8,30812.0,142.094,142.3313,141.927,142.1907,30812.0
2016-05-12 13:30:00,161.87,161.96,161.48,161.96,64479.0,142.2522,142.3313,141.9095,142.3313,64479.0
2016-05-12 14:00:00,161.92,162.58,161.91,162.39,68764.0,142.2961,142.8762,142.2874,142.7092,68764.0
2016-05-12 14:30:00,162.39,162.61,162.26,162.44,58181.0,142.7092,142.9025,142.5949,142.7531,58181.0
2016-05-12 15:00:00,162.36,162.44,161.93,161.93,56830.0,142.6828,142.7531,142.3049,142.3049,56830.0
2016-05-12 15:30:00,161.93,162.04,161.8,161.9,188093.0,142.3049,142.4016,142.1907,142.2786,188093.0
2016-05-13 09:30:00,162.0,162.26,160.89,161.55,69835.0,142.3665,142.5949,141.391,141.971,69835.0
2016-05-13 10:00:00,161.65,161.65,160.62,160.98,69879.0,142.0589,142.0589,141.1537,141.4701,69879.0
2016-05-13 10:30:00,160.87,161.19,160.38,160.67,57384.0,141.3734,141.6546,140.9428,141.1976,57384.0
2016-05-13 11:00:00,160.77,161.69,160.74,161.53,48795.0,141.2855,142.094,141.2592,141.9534,48795.0
2016-05-13 11:30:00,161.51,161.81,161.5,161.53,34766.0,141.9358,142.1995,141.927,141.9534,34766.0
2016-05-13 12:00:00,161.52,161.82,161.2,161.61,33820.0,141.9446,142.2083,141.6634,142.0237,33820.0
2016-05-13 12:30:00,161.62,161.97,161.54,161.57,19941.0,142.0325,142.3401,141.9622,141.9886,19941.0
2016-05-13 13:00:00,161.61,161.89,161.5,161.71,24545.0,142.0237,142.2698,141.927,142.1116,24545.0
2016-05-13 13:30:00,161.66,161.97,161.4,161.43,23131.0,142.0677,142.3401,141.8392,141.8655,23131.0
2016-05-13 14:00:00,161.39,161.42,160.72,160.99,30623.0,141.8304,141.8567,141.2416,141.4789,30623.0
2016-05-13 14:30:00,160.9,161.32,160.78,161.27,94632.0,141.3998,141.7689,141.2943,141.7249,94632.0
2016-05-13 15:00:00,161.24,161.72,160.95,161.4,55704.0,141.6986,142.1204,141.4437,141.8392,55704.0
2016-05-13 15:30:00,161.35,161.6,161.22,161.43,143421.0,141.7952,142.0149,141.681,141.8655,143421.0
2016-05-16 09:30:00,160.61,162.15,160.61,162.15,59317.0,141.1449,142.4983,141.1449,142.4983,59317.0
2016-05-16 10:00:00,162.25,162.25,160.89,161.03,27885.0,142.5862,142.5862,141.391,141.514,27885.0
2016-05-16 10:30:00,161.03,162.01,161.0,161.89,28823.0,141.514,142.3752,141.4876,142.2698,28823.0
2016-05-16 11:00:00,161.9,162.51,161.85,162.35,32863.0,142.2786,142.8146,142.2346,142.674,32863.0
2016-05-16 11:30:00,162.37,162.96,162.35,162.89,15855.0,142.6916,143.2101,142.674,143.1486,15855.0
2016-05-16 12:00:00,162.86,163.14,162.76,162.89,23212.0,143.1222,143.3683,143.0343,143.1486,23212.0
2016-05-16 12:30:00,162.82,163.17,162.6,163.1,18285.0,143.0871,143.3947,142.8937,143.3331,18285.0
2016-05-16 13:00:00,163.03,163.23,162.86,163.04,18274.0,143.2716,143.4474,143.1222,143.2804,18274.0
2016-05-16 13:30:00,163.03,163.05,162.81,162.81,15145.0,143.2716,143.2892,143.0783,143.0783,15145.0
2016-05-16 14:00:00,162.79,162.95,162.75,162.78,26778.0,143.0607,143.2013,143.0256,143.0519,26778.0
2016-05-16 14:30:00,162.86,162.91,162.59,162.65,17177.0,143.1222,143.1662,142.8849,142.9377,17177.0
2016-05-16 15:00:00,162.62,162.84,162.42,162.5,37817.0,142.9113,143.1046,142.7356,142.8059,37817.0
2016-05-16 15:30:00,162.47,162.52,162.25,162.5,85607.0,142.7795,142.8234,142.5862,142.8059,85607.0
2016-05-17 09:30:00,161.87,161.87,159.05,159.17,163559.0,142.2522,142.2522,139.774,139.8794,163559.0
2016-05-17 10:00:00,159.17,159.35,158.05,158.06,92328.0,139.8794,140.0376,138.8952,138.904,92328.0
2016-05-17 10:30:00,158.12,159.25,157.56,158.56,126000.0,138.9567,139.9497,138.4646,139.3434,126000.0
2016-05-17 11:00:00,158.6,158.75,157.78,157.91,87676.0,139.3785,139.5103,138.6579,138.7721,87676.0
2016-05-17 11:30:00,157.96,159.01,157.92,158.81,76472.0,138.8161,139.7388,138.7809,139.5631,76472.0
2016-05-17 12:00:00,158.83,158.96,158.5,158.8,69261.0,139.5806,139.6949,139.2906,139.5543,69261.0
2016-05-17 12:30:00,158.85,159.05,158.65,159.0,36513.0,139.5982,139.774,139.4225,139.73,36513.0
2016-05-17 13:00:00,159.0,159.0,158.54,158.87,33376.0,139.73,139.73,139.3258,139.6158,33376.0
2016-05-17 13:30:00,158.82,159.17,158.51,158.55,52865.0,139.5719,139.8794,139.2994,139.3346,52865.0
2016-05-17 14:00:00,158.55,158.55,158.04,158.48,100186.0,139.3346,139.3346,138.8864,139.2731,100186.0
2016-05-17 14:30:00,158.49,158.55,158.21,158.42,64403.0,139.2818,139.3346,139.0358,139.2203,64403.0
2016-05-17 15:00:00,158.39,158.59,157.75,158.01,63182.0,139.194,139.3697,138.6315,138.86,63182.0
2016-05-17 15:30:00,158.06,158.34,157.89,158.13,134271.0,138.904,139.15,138.7546,138.9655,134271.0
2016-05-18 09:30:00,157.48,157.51,154.44,154.58,283433.0,138.3943,138.4206,135.7227,135.8457,283433.0
2016-05-18 10:00:00,154.55,156.01,154.46,155.93,146002.0,135.8194,137.1024,135.7403,137.0321,146002.0
2016-05-18 10:30:00,155.97,156.15,155.74,155.89,144578.0,137.0673,137.2254,136.8651,136.997,144578.0
2016-05-18 11:00:00,155.92,156.19,155.59,155.95,108027.0,137.0233,137.2606,136.7333,137.0497,108027.0
2016-05-18 11:30:00,155.96,155.99,155.0,155.13,129662.0,137.0585,137.0848,136.2148,136.3291,129662.0
2016-05-18 12:00:00,155.18,155.39,154.87,155.06,219636.0,136.373,136.5575,136.1006,136.2675,219636.0
2016-05-18 12:30:00,155.14,155.23,154.82,155.16,126547.0,136.3378,136.4169,136.0566,136.3554,126547.0
2016-05-18 13:00:00,155.2,155.87,154.95,155.85,190309.0,136.3906,136.9794,136.1709,136.9618,190309.0
2016-05-18 13:30:00,155.89,156.1,155.36,155.48,110259.0,136.997,137.1815,136.5312,136.6366,110259.0
2016-05-18 14:00:00,155.45,155.45,153.84,154.18,123639.0,136.6103,136.6103,135.1954,135.4942,123639.0
2016-05-18 14:30:00,154.19,154.73,153.44,154.63,130272.0,135.503,135.9775,134.8439,135.8897,130272.0
2016-05-18 15:00:00,154.7,155.18,154.08,154.09,117719.0,135.9512,136.373,135.4063,135.4151,117719.0
2016-05-18 15:30:00,154.1,154.69,153.97,154.6,401973.0,135.4239,135.9424,135.3096,135.8633,401973.0
2016-05-19 09:30:00,154.26,155.27,154.07,154.47,87149.0,135.5645,136.4521,135.3975,135.749,87149.0
2016-05-19 10:00:00,154.34,155.21,154.14,155.03,49868.0,135.6348,136.3994,135.459,136.2412,49868.0
2016-05-19 10:30:00,155.13,155.14,154.8,155.1,56368.0,136.3291,136.3378,136.0391,136.3027,56368.0
2016-05-19 11:00:00,155.04,155.55,155.0,155.19,112469.0,136.25,136.6982,136.2148,136.3818,112469.0
2016-05-19 11:30:00,155.18,155.54,154.9,155.4,49438.0,136.373,136.6894,136.1269,136.5663,49438.0
2016-05-19 12:00:00,155.42,155.42,154.97,155.0,27737.0,136.5839,136.5839,136.1885,136.2148,27737.0
2016-05-19 12:30:00,155.06,155.22,154.84,155.03,32828.0,136.2675,136.4082,136.0742,136.2412,32828.0
2016-05-19 13:00:00,155.03,155.5,155.02,155.4,35894.0,136.2412,136.6542,136.2324,136.5663,35894.0
2016-05-19 13:30:00,155.42,155.55,155.26,155.35,49427.0,136.5839,136.6982,136.4433,136.5224,49427.0
2016-05-19 14:00:00,155.4,156.02,155.36,155.64,86228.0,136.5663,137.1112,136.5312,136.7773,86228.0
2016-05-19 14:30:00,155.66,155.66,155.0,155.28,43933.0,136.7948,136.7948,136.2148,136.4609,43933.0
2016-05-19 15:00:00,155.28,155.93,155.27,155.68,40797.0,136.4609,137.0321,136.4521,136.8124,40797.0
2016-05-19 15:30:00,155.71,156.16,155.46,156.08,234523.0,136.8388,137.2342,136.6191,137.1639,234523.0
2016-05-20 09:30:00,156.92,156.92,155.29,155.57,108869.0,137.9021,137.9021,136.4697,136.7157,108869.0
2016-05-20 10:00:00,155.64,155.67,154.34,154.37,104241.0,136.7773,136.8036,135.6348,135.6612,104241.0
2016-05-20 10:30:00,154.37,155.26,154.31,154.85,112558.0,135.6612,136.4433,135.6084,136.083,112558.0
2016-05-20 11:00:00,154.85,154.91,154.44,154.67,70597.0,136.083,136.1357,135.7227,135.9248,70597.0
2016-05-20 11:30:00,154.68,154.84,154.51,154.54,52762.0,135.9336,136.0742,135.7842,135.8106,52762.0
2016-05-20 12:00:00,154.54,154.54,154.22,154.32,67804.0,135.8106,135.8106,135.5293,135.6172,67804.0
2016-05-20 12:30:00,154.32,154.62,154.31,154.41,52256.0,135.6172,135.8809,135.6084,135.6963,52256.0
2016-05-20 13:00:00,154.43,154.58,154.42,154.43,57558.0,135.7139,135.8457,135.7051,135.7139,57558.0
2016-05-20 13:30:00,154.41,154.6,154.16,154.6,80803.0,135.6963,135.8633,135.4766,135.8633,80803.0
2016-05-20 14:00:00,154.6,155.0,154.54,155.0,84777.0,135.8633,136.2148,135.8106,136.2148,84777.0
2016-05-20 14:30:00,154.97,155.22,154.51,154.55,92668.0,136.1885,136.4082,135.7842,135.8194,92668.0
2016-05-20 15:00:00,154.56,154.6,154.05,154.06,135756.0,135.8281,135.8633,135.38,135.3887,135756.0
2016-05-20 15:30:00,154.06,154.19,153.74,154.04,437802.0,135.3887,135.503,135.1075,135.3712,437802.0
2016-05-23 09:30:00,154.41,155.21,154.26,154.48,87011.0,135.6963,136.3994,135.5645,135.7578,87011.0
2016-05-23 10:00:00,154.74,155.04,154.29,154.88,188118.0,135.9863,136.25,135.5909,136.1094,188118.0
2016-05-23 10:30:00,154.88,155.22,154.66,154.98,52021.0,136.1094,136.4082,135.916,136.1972,52021.0
2016-05-23 11:00:00,154.9,155.32,154.8,155.27,29454.0,136.1269,136.496,136.0391,136.4521,29454.0
2016-05-23 11:30:00,155.25,155.3,154.86,155.0,29406.0,136.4345,136.4785,136.0918,136.2148,29406.0
2016-05-23 12:00:00,155.02,155.14,154.85,155.02,26085.0,136.2324,136.3378,136.083,136.2324,26085.0
2016-05-23 12:30:00,155.06,155.09,154.22,154.41,30837.0,136.2675,136.2939,135.5293,135.6963,30837.0
2016-05-23 13:00:00,154.59,154.79,154.29,154.37,22177.0,135.8545,136.0303,135.5909,135.6612,22177.0
2016-05-23 13:30:00,154.41,154.49,154.27,154.43,23674.0,135.6963,135.7666,135.5733,135.7139,23674.0
2016-05-23 14:00:00,154.5,154.7,154.32,154.58,35114.0,135.7754,135.9512,135.6172,135.8457,35114.0
2016-05-23 14:30:00,154.61,154.75,154.42,154.45,37592.0,135.8721,135.9951,135.7051,135.7315,37592.0
2016-05-23 15:00:00,154.51,154.54,154.08,154.13,44542.0,135.7842,135.8106,135.4063,135.4503,44542.0
2016-05-23 15:30:00,154.12,154.37,154.1,154.31,179138.0,135.4415,135.6612,135.4239,135.6084,179138.0
2016-05-24 09:30:00,155.23,157.05,155.23,156.77,120827.0,136.4169,138.0164,136.4169,137.7703,120827.0
2016-05-24 10:00:00,156.73,156.91,156.17,156.72,69004.0,137.7351,137.8933,137.243,137.7264,69004.0
2016-05-24 10:30:00,156.69,157.27,156.66,157.03,84908.0,137.7,138.2097,137.6736,137.9988,84908.0
2016-05-24 11:00:00,157.05,157.52,156.95,157.48,75351.0,138.0164,138.4294,137.9285,138.3943,75351.0
2016-05-24 11:30:00,157.44,157.45,157.0,157.15,59117.0,138.3591,138.3679,137.9724,138.1042,59117.0
2016-05-24 12:00:00,157.16,157.47,157.15,157.38,42683.0,138.113,138.3855,138.1042,138.3064,42683.0
2016-05-24 12:30:00,157.37,157.68,157.11,157.63,49343.0,138.2976,138.57,138.0691,138.5261,49343.0
2016-05-24 13:00:00,157.68,157.72,157.21,157.25,39047.0,138.57,138.6052,138.157,138.1921,39047.0
2016-05-24 13:30:00,157.24,157.42,157.12,157.39,51935.0,138.1833,138.3415,138.0779,138.3152,51935.0
2016-05-24 14:00:00,157.3,157.68,157.28,157.51,32541.0,138.2361,138.57,138.2185,138.4206,32541.0
2016-05-24 14:30:00,157.52,157.85,157.43,157.74,39016.0,138.4294,138.7194,138.3503,138.6227,39016.0
2016-05-24 15:00:00,157.75,158.14,157.73,157.94,71789.0,138.6315,138.9743,138.614,138.7985,71789.0
2016-05-24 15:30:00,157.95,157.95,157.57,157.63,143159.0,138.8073,138.8073,138.4733,138.5261,143159.0
2016-05-25 09:30:00,157.62,158.11,155.91,156.7,107198.0,138.5173,138.9479,137.0145,137.7088,107198.0
2016-05-25 10:00:00,156.75,157.42,156.7,156.94,69843.0,137.7527,138.3415,137.7088,137.9197,69843.0
2016-05-25 10:30:00,156.95,157.05,156.55,156.7,34359.0,137.9285,138.0164,137.577,137.7088,34359.0
2016-05-25 11:00:00,156.72,156.9,156.47,156.56,34002.0,137.7264,137.8845,137.5067,137.5858,34002.0
2016-05-25 11:30:00,156.57,157.23,156.57,157.18,40491.0,137.5945,138.1746,137.5945,138.1306,40491.0
2016-05-25 12:00:00,157.18,157.2,156.63,156.63,30393.0,138.1306,138.1482,137.6473,137.6473,30393.0
2016-05-25 12:30:00,156.64,157.0,156.64,156.93,38683.0,137.6561,137.9724,137.6561,137.9109,38683.0
2016-05-25 13:00:00,156.96,157.31,156.92,157.16,43211.0,137.9373,138.2449,137.9021,138.113,43211.0
2016-05-25 13:30:00,157.2,157.42,157.13,157.37,47569.0,138.1482,138.3415,138.0867,138.2976,47569.0
2016-05-25 14:00:00,157.39,157.5,157.27,157.45,29622.0,138.3152,138.4118,138.2097,138.3679,29622.0
2016-05-25 14:30:00,157.43,157.56,157.1,157.15,49478.0,138.3503,138.4646,138.0603,138.1042,49478.0
2016-05-25 15:00:00,157.14,157.36,157.07,157.36,63060.0,138.0955,138.2888,138.0339,138.2888,63060.0
2016-05-25 15:30:00,157.38,157.38,156.79,156.81,148050.0,138.3064,138.3064,137.7879,137.8055,148050.0
2016-05-26 09:30:00,157.22,158.1,156.55,157.52,64000.0,138.1658,138.9391,137.577,138.4294,64000.0
2016-05-26 10:00:00,157.51,157.53,156.8,157.14,27472.0,138.4206,138.4382,137.7967,138.0955,27472.0
2016-05-26 10:30:00,157.21,157.64,157.06,157.11,26865.0,138.157,138.5349,138.0252,138.0691,26865.0
2016-05-26 11:00:00,157.11,157.49,157.01,157.31,26955.0,138.0691,138.403,137.9812,138.2449,26955.0
2016-05-26 11:30:00,157.38,157.38,157.13,157.3,19111.0,138.3064,138.3064,138.0867,138.2361,19111.0
2016-05-26 12:00:00,157.25,157.34,157.11,157.2,12994.0,138.1921,138.2712,138.0691,138.1482,12994.0
2016-05-26 12:30:00,157.2,157.2,156.87,157.0,14829.0,138.1482,138.1482,137.8582,137.9724,14829.0
2016-05-26 13:00:00,156.96,157.41,156.88,157.31,18978.0,137.9373,138.3327,137.867,138.2449,18978.0
2016-05-26 13:30:00,157.29,157.5,157.24,157.39,19476.0,138.2273,138.4118,138.1833,138.3152,19476.0
2016-05-26 14:00:00,157.38,157.49,157.25,157.4,30308.0,138.3064,138.403,138.1921,138.3239,30308.0
2016-05-26 14:30:00,157.45,157.68,157.41,157.62,46941.0,138.3679,138.57,138.3327,138.5173,46941.0
2016-05-26 15:00:00,157.6,157.96,157.56,157.75,95604.0,138.4997,138.8161,138.4646,138.6315,95604.0
2016-05-26 15:30:00,157.8,157.97,157.66,157.9,141077.0,138.6755,138.8249,138.5524,138.7634,141077.0
2016-05-27 09:30:00,158.15,158.97,157.96,158.52,79540.0,138.9831,139.7037,138.8161,139.3082,79540.0
2016-05-27 10:00:00,158.49,158.68,158.24,158.58,129277.0,139.2818,139.4488,139.0621,139.3609,129277.0
2016-05-27 10:30:00,158.65,158.74,158.32,158.39,33218.0,139.4225,139.5015,139.1324,139.194,33218.0
2016-05-27 11:00:00,158.39,158.6,158.3,158.55,17567.0,139.194,139.3785,139.1149,139.3346,17567.0
2016-05-27 11:30:00,158.56,158.79,158.4,158.55,17545.0,139.3434,139.5455,139.2028,139.3346,17545.0
2016-05-27 12:00:00,158.57,158.57,158.33,158.43,18506.0,139.3522,139.3522,139.1412,139.2291,18506.0
2016-05-27 12:30:00,158.47,158.56,158.2,158.27,18257.0,139.2643,139.3434,139.027,139.0885,18257.0
2016-05-27 13:00:00,158.23,158.48,158.06,158.12,18859.0,139.0534,139.2731,138.904,138.9567,18859.0
2016-05-27 13:30:00,158.12,158.18,157.86,158.08,22992.0,138.9567,139.0094,138.7282,138.9215,22992.0
2016-05-27 14:00:00,158.08,158.14,157.94,158.05,79954.0,138.9215,138.9743,138.7985,138.8952,79954.0
2016-05-27 14:30:00,158.03,158.1,157.88,158.0,42896.0,138.8776,138.9391,138.7458,138.8512,42896.0
2016-05-27 15:00:00,158.01,158.02,157.66,157.77,36192.0,138.86,138.8688,138.5524,138.6491,36192.0
2016-05-27 15:30:00,157.79,158.05,157.77,157.83,89097.0,138.6667,138.8952,138.6491,138.7018,89097.0
2016-05-31 09:30:00,158.55,158.55,153.71,153.92,344515.0,139.3346,139.3346,135.0812,135.2657,344515.0
2016-05-31 10:00:00,153.96,155.08,153.96,154.08,254356.0,135.3009,136.2851,135.3009,135.4063,254356.0
2016-05-31 10:30:00,154.1,155.05,154.1,154.48,116737.0,135.4239,136.2588,135.4239,135.7578,116737.0
2016-05-31 11:00:00,154.51,154.55,153.2,153.72,157400.0,135.7842,135.8194,134.633,135.0899,157400.0
2016-05-31 11:30:00,153.81,154.34,153.55,153.61,88459.0,135.169,135.6348,134.9405,134.9933,88459.0
2016-05-31 12:00:00,153.67,153.85,153.3,153.44,49607.0,135.046,135.2042,134.7208,134.8439,49607.0
2016-05-31 12:30:00,153.47,153.52,153.05,153.11,77909.0,134.8702,134.9142,134.5011,134.5539,77909.0
2016-05-31 13:00:00,153.16,153.65,153.09,153.47,166697.0,134.5978,135.0284,134.5363,134.8702,166697.0
2016-05-31 13:30:00,153.5,153.5,152.57,152.69,193915.0,134.8966,134.8966,134.0793,134.1848,193915.0
2016-05-31 14:00:00,152.69,153.97,152.21,153.68,296161.0,134.1848,135.3096,133.7629,135.0548,296161.0
2016-05-31 14:30:00,153.71,153.99,153.16,153.5,132502.0,135.0812,135.3272,134.5978,134.8966,132502.0
2016-05-31 15:00:00,153.5,153.58,153.01,153.57,122617.0,134.8966,134.9669,134.466,134.9581,122617.0
2016-05-31 15:30:00,153.53,153.62,153.13,153.16,462780.0,134.923,135.0021,134.5714,134.5978,462780.0
2016-06-01 09:30:00,153.15,154.44,152.66,153.53,141385.0,134.589,135.7227,134.1584,134.923,141385.0
2016-06-01 10:00:00,153.48,153.87,153.28,153.36,56174.0,134.879,135.2218,134.7033,134.7736,56174.0
2016-06-01 10:30:00,153.37,153.73,153.33,153.58,50001.0,134.7824,135.0987,134.7472,134.9669,50001.0
2016-06-01 11:00:00,153.59,154.13,153.48,153.75,74592.0,134.9757,135.4503,134.879,135.1163,74592.0
2016-06-01 11:30:00,153.72,153.81,153.32,153.44,42747.0,135.0899,135.169,134.7384,134.8439,42747.0
2016-06-01 12:00:00,153.38,153.55,153.3,153.37,43842.0,134.7912,134.9405,134.7208,134.7824,43842.0
2016-06-01 12:30:00,153.38,153.53,153.17,153.52,41554.0,134.7912,134.923,134.6066,134.9142,41554.0
2016-06-01 13:00:00,153.55,153.82,153.41,153.55,46983.0,134.9405,135.1778,134.8175,134.9405,46983.0
2016-06-01 13:30:00,153.51,153.69,153.24,153.39,38118.0,134.9054,135.0636,134.6681,134.7999,38118.0
2016-06-01 14:00:00,153.43,153.56,153.21,153.38,67167.0,134.8351,134.9493,134.6418,134.7912,67167.0
2016-06-01 14:30:00,153.37,153.49,153.15,153.27,96814.0,134.7824,134.8878,134.589,134.6945,96814.0
2016-06-01 15:00:00,153.28,153.42,153.04,153.32,90388.0,134.7033,134.8263,134.4924,134.7384,90388.0
2016-06-01 15:30:00,153.34,153.77,153.28,153.71,249408.0,134.756,135.1339,134.7033,135.0812,249408.0
2016-06-02 09:30:00,153.56,154.72,153.08,153.46,73247.0,134.9493,135.9687,134.5275,134.8615,73247.0
2016-06-02 10:00:00,153.42,153.46,153.05,153.45,83695.0,134.8263,134.8615,134.5011,134.8527,83695.0
2016-06-02 10:30:00,153.39,153.62,153.1,153.16,55366.0,134.7999,135.0021,134.5451,134.5978,55366.0
2016-06-02 11:00:00,153.16,153.25,152.84,153.1,49252.0,134.5978,134.6769,134.3166,134.5451,49252.0
2016-06-02 11:30:00,153.1,153.76,153.03,153.46,66582.0,134.5451,135.1251,134.4836,134.8615,66582.0
2016-06-02 12:00:00,153.48,153.57,153.21,153.49,45547.0,134.879,134.9581,134.6418,134.8878,45547.0
2016-06-02 12:30:00,153.51,153.74,153.39,153.74,37843.0,134.9054,135.1075,134.7999,135.1075,37843.0
2016-06-02 13:00:00,153.67,153.77,153.51,153.58,33267.0,135.046,135.1339,134.9054,134.9669,33267.0
2016-06-02 13:30:00,153.59,153.83,153.5,153.75,24424.0,134.9757,135.1866,134.8966,135.1163,24424.0
2016-06-02 14:00:00,153.75,154.25,153.7,153.77,60486.0,135.1163,135.5557,135.0724,135.1339,60486.0
2016-06-02 14:30:00,153.81,154.02,153.63,153.76,38096.0,135.169,135.3536,135.0109,135.1251,38096.0
2016-06-02 15:00:00,153.77,153.9,153.56,153.89,50926.0,135.1339,135.2481,134.9493,135.2393,50926.0
2016-06-02 15:30:00,153.86,154.15,153.86,154.11,126275.0,135.213,135.4678,135.213,135.4327,126275.0
2016-06-03 09:30:00,153.75,154.48,153.26,153.78,55649.0,135.1163,135.7578,134.6857,135.1427,55649.0
2016-06-03 10:00:00,153.78,153.78,153.04,153.26,51350.0,135.1427,135.1427,134.4924,134.6857,51350.0
2016-06-03 10:30:00,153.26,153.95,153.15,153.62,94739.0,134.6857,135.2921,134.589,135.0021,94739.0
2016-06-03 11:00:00,153.6,153.63,153.25,153.4,42597.0,134.9845,135.0109,134.6769,134.8087,42597.0
2016-06-03 11:30:00,153.36,153.76,153.28,153.38,58987.0,134.7736,135.1251,134.7033,134.7912,58987.0
2016-06-03 12:00:00,153.4,153.68,153.08,153.1,61804.0,134.8087,135.0548,134.5275,134.5451,61804.0
2016-06-03 12:30:00,153.12,153.26,153.08,153.17,27160.0,134.5627,134.6857,134.5275,134.6066,27160.0
2016-06-03 13:00:00,153.16,153.29,153.04,153.11,76130.0,134.5978,134.7121,134.4924,134.5539,76130.0
2016-06-03 13:30:00,153.13,153.53,153.13,153.24,25407.0,134.5714,134.923,134.5714,134.6681,25407.0
2016-06-03 14:00:00,153.28,153.5,153.25,153.39,31888.0,134.7033,134.8966,134.6769,134.7999,31888.0
2016-06-03 14:30:00,153.41,153.49,153.32,153.4,53792.0,134.8175,134.8878,134.7384,134.8087,53792.0
2016-06-03 15:00:00,153.38,153.45,153.09,153.11,39087.0,134.7912,134.8527,134.5363,134.5539,39087.0
2016-06-03 15:30:00,153.08,153.54,153.08,153.39,130156.0,134.5275,134.9318,134.5275,134.7999,130156.0
2016-06-06 09:30:00,153.45,155.08,153.45,154.62,149710.0,134.8527,136.2851,134.8527,135.8809,149710.0
2016-06-06 10:00:00,154.65,155.0,154.57,154.98,85569.0,135.9072,136.2148,135.8369,136.1972,85569.0
2016-06-06 10:30:00,154.99,155.0,154.54,154.63,37244.0,136.206,136.2148,135.8106,135.8897,37244.0
2016-06-06 11:00:00,154.6,154.67,154.16,154.4,45856.0,135.8633,135.9248,135.4766,135.6875,45856.0
2016-06-06 11:30:00,154.4,154.63,154.3,154.47,46151.0,135.6875,135.8897,135.5997,135.749,46151.0
2016-06-06 12:00:00,154.5,154.62,154.26,154.38,41455.0,135.7754,135.8809,135.5645,135.67,41455.0
2016-06-06 12:30:00,154.39,154.55,153.9,154.21,37070.0,135.6787,135.8194,135.2481,135.5206,37070.0
2016-06-06 13:00:00,154.19,154.72,154.13,154.59,57624.0,135.503,135.9687,135.4503,135.8545,57624.0
2016-06-06 13:30:00,154.64,154.71,154.39,154.46,36557.0,135.8984,135.96,135.6787,135.7403,36557.0
2016-06-06 14:00:00,154.53,154.97,154.32,154.97,53332.0,135.8018,136.1885,135.6172,136.1885,53332.0
2016-06-06 14:30:00,154.97,155.1,154.85,154.98,51635.0,136.1885,136.3027,136.083,136.1972,51635.0
2016-06-06 15:00:00,154.95,155.03,154.85,154.99,60814.0,136.1709,136.2412,136.083,136.206,60814.0
2016-06-06 15:30:00,154.97,155.27,154.95,155.09,127880.0,136.1885,136.4521,136.1709,136.2939,127880.0
2016-06-07 09:30:00,152.0,153.25,149.26,151.72,1030430.0,133.5784,134.6769,131.1705,133.3323,1030430.0
2016-06-07 10:00:00,151.63,151.88,151.17,151.2,223329.0,133.2532,133.4729,132.849,132.8754,223329.0
2016-06-07 10:30:00,151.19,151.59,150.83,151.17,218137.0,132.8666,133.2181,132.5502,132.849,218137.0
2016-06-07 11:00:00,151.24,152.38,151.17,152.37,176880.0,132.9105,133.9123,132.849,133.9036,176880.0
2016-06-07 11:30:00,152.38,153.02,152.21,152.97,216971.0,133.9123,134.4748,133.7629,134.4308,216971.0
2016-06-07 12:00:00,152.96,153.12,152.62,152.67,171023.0,134.4221,134.5627,134.1233,134.1672,171023.0
2016-06-07 12:30:00,152.65,152.71,152.12,152.24,71241.0,134.1496,134.2024,133.6839,133.7893,71241.0
2016-06-07 13:00:00,152.24,152.42,152.24,152.34,63809.0,133.7893,133.9475,133.7893,133.8772,63809.0
2016-06-07 13:30:00,152.29,152.54,152.19,152.19,71842.0,133.8333,134.053,133.7454,133.7454,71842.0
2016-06-07 14:00:00,152.18,152.31,152.0,152.2,91603.0,133.7366,133.8508,133.5784,133.7542,91603.0
2016-06-07 14:30:00,152.19,152.2,151.61,151.84,111352.0,133.7454,133.7542,133.2357,133.4378,111352.0
2016-06-07 15:00:00,151.81,152.01,151.49,151.54,180448.0,133.4114,133.5872,133.1302,133.1741,180448.0
2016-06-07 15:30:00,151.55,151.72,150.84,151.14,467242.0,133.1829,133.3323,132.559,132.8226,467242.0
2016-06-08 09:30:00,151.4,152.78,151.0,152.56,199909.0,133.0511,134.2639,132.6996,134.0705,199909.0
2016-06-08 10:00:00,152.56,153.52,152.39,153.52,101663.0,134.0705,134.9142,133.9211,134.9142,101663.0
2016-06-08 10:30:00,153.44,153.87,153.41,153.66,83863.0,134.8439,135.2218,134.8175,135.0372,83863.0
2016-06-08 11:00:00,153.67,153.87,153.48,153.79,94119.0,135.046,135.2218,134.879,135.1515,94119.0
2016-06-08 11:30:00,153.83,154.35,153.78,154.17,75231.0,135.1866,135.6436,135.1427,135.4854,75231.0
2016-06-08 12:00:00,154.16,154.22,153.91,154.16,48708.0,135.4766,135.5293,135.2569,135.4766,48708.0
2016-06-08 12:30:00,154.16,154.23,153.98,154.2,72238.0,135.4766,135.5381,135.3184,135.5118,72238.0
2016-06-08 13:00:00,154.21,154.45,153.98,154.39,75369.0,135.5206,135.7315,135.3184,135.6787,75369.0
2016-06-08 13:30:00,154.38,155.04,154.38,155.0,89288.0,135.67,136.25,135.67,136.2148,89288.0
2016-06-08 14:00:00,154.98,155.12,154.75,155.02,95552.0,136.1972,136.3203,135.9951,136.2324,95552.0
2016-06-08 14:30:00,155.02,155.02,154.4,154.4,84808.0,136.2324,136.2324,135.6875,135.6875,84808.0
2016-06-08 15:00:00,154.39,154.52,154.25,154.26,168913.0,135.6787,135.793,135.5557,135.5645,168913.0
2016-06-08 15:30:00,154.25,154.36,153.95,154.06,363768.0,135.5557,135.6524,135.2921,135.3887,363768.0
2016-06-09 09:30:00,154.21,154.28,153.01,154.1,76207.0,135.5206,135.5821,134.466,135.4239,76207.0
2016-06-09 10:00:00,154.06,154.21,153.71,153.77,86191.0,135.3887,135.5206,135.0812,135.1339,86191.0
2016-06-09 10:30:00,153.77,154.31,153.75,154.0,55624.0,135.1339,135.6084,135.1163,135.336,55624.0
2016-06-09 11:00:00,154.0,154.25,153.76,153.9,42043.0,135.336,135.5557,135.1251,135.2481,42043.0
2016-06-09 11:30:00,153.85,153.95,153.46,153.54,26765.0,135.2042,135.2921,134.8615,134.9318,26765.0
2016-06-09 12:00:00,153.49,153.9,153.46,153.82,27960.0,134.8878,135.2481,134.8615,135.1778,27960.0
2016-06-09 12:30:00,153.81,153.99,153.74,153.88,34323.0,135.169,135.3272,135.1075,135.2306,34323.0
2016-06-09 13:00:00,153.89,154.03,153.82,153.84,33817.0,135.2393,135.3624,135.1778,135.1954,33817.0
2016-06-09 13:30:00,153.88,154.18,153.88,154.15,115672.0,135.2306,135.4942,135.2306,135.4678,115672.0
2016-06-09 14:00:00,154.11,154.4,154.05,154.05,99842.0,135.4327,135.6875,135.38,135.38,99842.0
2016-06-09 14:30:00,154.04,154.21,154.01,154.11,83640.0,135.3712,135.5206,135.3448,135.4327,83640.0
2016-06-09 15:00:00,154.13,154.43,154.04,154.16,80139.0,135.4503,135.7139,135.3712,135.4766,80139.0
2016-06-09 15:30:00,154.17,154.36,154.08,154.11,153046.0,135.4854,135.6524,135.4063,135.4327,153046.0
2016-06-10 09:30:00,153.16,154.01,152.75,153.03,85864.0,134.5978,135.3448,134.2375,134.4836,85864.0
2016-06-10 10:00:00,152.97,153.47,152.81,153.26,50890.0,134.4308,134.8702,134.2902,134.6857,50890.0
2016-06-10 10:30:00,153.18,153.67,153.06,153.29,45682.0,134.6154,135.046,134.5099,134.7121,45682.0
2016-06-10 11:00:00,153.37,153.88,153.21,153.88,49114.0,134.7824,135.2306,134.6418,135.2306,49114.0
2016-06-10 11:30:00,153.89,153.95,153.55,153.71,35638.0,135.2393,135.2921,134.9405,135.0812,35638.0
2016-06-10 12:00:00,153.79,153.79,153.3,153.36,29748.0,135.1515,135.1515,134.7208,134.7736,29748.0
2016-06-10 12:30:00,153.35,153.65,153.17,153.6,48709.0,134.7648,135.0284,134.6066,134.9845,48709.0
2016-06-10 13:00:00,153.63,153.86,153.52,153.83,51077.0,135.0109,135.213,134.9142,135.1866,51077.0
2016-06-10 13:30:00,153.8,153.82,153.22,153.53,47365.0,135.1602,135.1778,134.6505,134.923,47365.0
2016-06-10 14:00:00,153.53,153.61,153.28,153.36,44759.0,134.923,134.9933,134.7033,134.7736,44759.0
2016-06-10 14:30:00,153.38,153.62,153.33,153.47,52782.0,134.7912,135.0021,134.7472,134.8702,52782.0
2016-06-10 15:00:00,153.44,153.48,153.09,153.2,65305.0,134.8439,134.879,134.5363,134.633,65305.0
2016-06-10 15:30:00,153.24,153.71,153.22,153.4,109704.0,134.6681,135.0812,134.6505,134.8087,109704.0
2016-06-13 09:30:00,153.0,153.4,152.46,153.28,101796.0,134.4572,134.8087,133.9826,134.7033,101796.0
2016-06-13 10:00:00,153.38,153.41,152.96,153.1,71004.0,134.7912,134.8175,134.4221,134.5451,71004.0
2016-06-13 10:30:00,153.18,153.33,152.79,153.12,110301.0,134.6154,134.7472,134.2727,134.5627,110301.0
2016-06-13 11:00:00,153.18,153.56,152.95,153.53,54512.0,134.6154,134.9493,134.4133,134.923,54512.0
2016-06-13 11:30:00,153.57,153.61,153.07,153.23,40814.0,134.9581,134.9933,134.5187,134.6593,40814.0
2016-06-13 12:00:00,153.22,153.46,153.05,153.4,48024.0,134.6505,134.8615,134.5011,134.8087,48024.0
2016-06-13 12:30:00,153.36,153.96,153.23,153.83,46099.0,134.7736,135.3009,134.6593,135.1866,46099.0
2016-06-13 13:00:00,153.82,153.96,153.7,153.87,24474.0,135.1778,135.3009,135.0724,135.2218,24474.0
2016-06-13 13:30:00,153.87,153.89,153.45,153.49,40127.0,135.2218,135.2393,134.8527,134.8878,40127.0
2016-06-13 14:00:00,153.52,153.64,153.21,153.21,42838.0,134.9142,135.0196,134.6418,134.6418,42838.0
2016-06-13 14:30:00,153.21,153.67,153.17,153.2,47750.0,134.6418,135.046,134.6066,134.633,47750.0
2016-06-13 15:00:00,153.22,153.28,152.8,153.28,76699.0,134.6505,134.7033,134.2814,134.7033,76699.0
2016-06-13 15:30:00,153.27,153.3,152.82,152.89,223946.0,134.6945,134.7208,134.299,134.3605,223946.0
2016-06-14 09:30:00,154.55,157.72,154.55,156.51,399011.0,135.8194,138.6052,135.8194,137.5418,399011.0
2016-06-14 10:00:00,156.55,156.56,154.72,154.82,193297.0,137.577,137.5858,135.9687,136.0566,193297.0
2016-06-14 10:30:00,154.8,155.55,154.59,154.61,138707.0,136.0391,136.6982,135.8545,135.8721,138707.0
2016-06-14 11:00:00,154.64,156.27,154.58,156.16,125360.0,135.8984,137.3309,135.8457,137.2342,125360.0
2016-06-14 11:30:00,156.21,156.99,155.96,156.9,110588.0,137.2782,137.9636,137.0585,137.8845,110588.0
2016-06-14 12:00:00,156.88,157.69,156.52,157.63,115096.0,137.867,138.5788,137.5506,138.5261,115096.0
2016-06-14 12:30:00,157.65,157.94,157.53,157.81,156416.0,138.5436,138.7985,138.4382,138.6843,156416.0
2016-06-14 13:00:00,157.77,157.86,157.05,157.15,126936.0,138.6491,138.7282,138.0164,138.1042,126936.0
2016-06-14 13:30:00,157.1,157.3,156.56,156.6,117839.0,138.0603,138.2361,137.5858,137.6209,117839.0
2016-06-14 14:00:00,156.58,156.71,156.16,156.48,108551.0,137.6033,137.7176,137.2342,137.5154,108551.0
2016-06-14 14:30:00,156.47,156.98,156.46,156.75,118085.0,137.5067,137.9548,137.4979,137.7527,118085.0
2016-06-14 15:00:00,156.74,157.44,156.5,157.11,191964.0,137.7439,138.3591,137.533,138.0691,191964.0
2016-06-14 15:30:00,157.11,157.24,156.5,157.11,340810.0,138.0691,138.1833,137.533,138.0691,340810.0
2016-06-15 09:30:00,157.62,158.16,157.03,157.25,105796.0,138.5173,138.9918,137.9988,138.1921,105796.0
2016-06-15 10:00:00,157.25,157.53,156.51,156.51,52637.0,138.1921,138.4382,137.5418,137.5418,52637.0
2016-06-15 10:30:00,156.62,156.91,156.15,156.24,68932.0,137.6385,137.8933,137.2254,137.3045,68932.0
2016-06-15 11:00:00,156.2,156.21,155.25,155.63,54726.0,137.2694,137.2782,136.4345,136.7685,54726.0
2016-06-15 11:30:00,155.68,156.16,155.58,155.77,59053.0,136.8124,137.2342,136.7245,136.8915,59053.0
2016-06-15 12:00:00,155.78,156.02,155.59,155.99,38010.0,136.9003,137.1112,136.7333,137.0848,38010.0
2016-06-15 12:30:00,155.98,156.23,155.88,156.0,27591.0,137.076,137.2957,136.9882,137.0936,27591.0
2016-06-15 13:00:00,155.96,156.25,155.72,156.1,33269.0,137.0585,137.3133,136.8476,137.1815,33269.0
2016-06-15 13:30:00,156.07,156.4,155.97,156.36,30886.0,137.1551,137.4451,137.0673,137.41,30886.0
2016-06-15 14:00:00,156.41,157.27,156.38,156.92,57931.0,137.4539,138.2097,137.4276,137.9021,57931.0
2016-06-15 14:30:00,156.93,157.3,156.81,157.11,51382.0,137.9109,138.2361,137.8055,138.0691,51382.0
2016-06-15 15:00:00,157.09,157.18,156.74,157.03,47398.0,138.0515,138.1306,137.7439,137.9988,47398.0
2016-06-15 15:30:00,157.05,157.14,156.09,156.27,182642.0,138.0164,138.0955,137.1727,137.3309,182642.0
2016-06-16 09:30:00,154.88,155.59,154.5,155.24,102233.0,136.1094,136.7333,135.7754,136.4257,102233.0
2016-06-16 10:00:00,155.2,155.55,154.7,154.79,43968.0,136.3906,136.6982,135.9512,136.0303,43968.0
2016-06-16 10:30:00,154.75,155.55,154.63,155.16,103911.0,135.9951,136.6982,135.8897,136.3554,103911.0
2016-06-16 11:00:00,155.23,155.4,154.99,155.4,38928.0,136.4169,136.5663,136.206,136.5663,38928.0
2016-06-16 11:30:00,155.31,155.47,154.99,155.06,24666.0,136.4872,136.6279,136.206,136.2675,24666.0
2016-06-16 12:00:00,154.97,155.9,154.9,155.87,30677.0,136.1885,137.0057,136.1269,136.9794,30677.0
2016-06-16 12:30:00,155.88,156.39,155.68,156.05,20499.0,136.9882,137.4364,136.8124,137.1376,20499.0
2016-06-16 13:00:00,156.07,156.15,155.78,156.0,35516.0,137.1551,137.2254,136.9003,137.0936,35516.0
2016-06-16 13:30:00,155.99,156.15,155.83,155.84,21202.0,137.0848,137.2254,136.9442,136.953,21202.0
2016-06-16 14:00:00,155.84,156.44,155.8,156.17,37442.0,136.953,137.4803,136.9179,137.243,37442.0
2016-06-16 14:30:00,156.2,156.51,156.09,156.21,23547.0,137.2694,137.5418,137.1727,137.2782,23547.0
2016-06-16 15:00:00,156.27,156.51,156.17,156.31,46809.0,137.3309,137.5418,137.243,137.3661,46809.0
2016-06-16 15:30:00,156.33,156.84,156.24,156.73,180718.0,137.3836,137.8318,137.3045,137.7351,180718.0
2016-06-17 09:30:00,155.5,156.01,153.83,155.44,307652.0,136.6542,137.1024,135.1866,136.6015,307652.0
2016-06-17 10:00:00,155.47,155.54,154.99,154.99,84940.0,136.6279,136.6894,136.206,136.206,84940.0
2016-06-17 10:30:00,154.98,155.13,154.79,155.02,47954.0,136.1972,136.3291,136.0303,136.2324,47954.0
2016-06-17 11:00:00,155.05,155.17,154.64,154.64,70934.0,136.2588,136.3642,135.8984,135.8984,70934.0
2016-06-17 11:30:00,154.64,155.03,154.48,154.99,79391.0,135.8984,136.2412,135.7578,136.206,79391.0
2016-06-17 12:00:00,154.97,155.49,154.93,155.33,110862.0,136.1885,136.6454,136.1533,136.5048,110862.0
2016-06-17 12:30:00,155.31,155.35,154.81,154.89,45866.0,136.4872,136.5224,136.0478,136.1181,45866.0
2016-06-17 13:00:00,154.91,155.22,154.64,155.01,46930.0,136.1357,136.4082,135.8984,136.2236,46930.0
2016-06-17 13:30:00,154.99,155.09,154.79,154.88,33475.0,136.206,136.2939,136.0303,136.1094,33475.0
2016-06-17 14:00:00,154.83,155.08,154.8,155.03,42337.0,136.0654,136.2851,136.0391,136.2412,42337.0
2016-06-17 14:30:00,155.0,155.06,154.85,154.85,63181.0,136.2148,136.2675,136.083,136.083,63181.0
2016-06-17 15:00:00,154.85,154.96,154.32,154.34,120976.0,136.083,136.1797,135.6172,135.6348,120976.0
2016-06-17 15:30:00,154.39,154.5,154.01,154.05,292008.0,135.6787,135.7754,135.3448,135.38,292008.0
2016-06-20 09:30:00,155.86,156.17,155.05,155.25,88779.0,136.9706,137.243,136.2588,136.4345,88779.0
2016-06-20 10:00:00,155.27,155.48,154.91,155.04,45454.0,136.4521,136.6366,136.1357,136.25,45454.0
2016-06-20 10:30:00,155.02,155.16,154.86,155.03,51287.0,136.2324,136.3554,136.0918,136.2412,51287.0
2016-06-20 11:00:00,155.03,155.41,155.02,155.33,63839.0,136.2412,136.5751,136.2324,136.5048,63839.0
2016-06-20 11:30:00,155.36,155.46,154.78,154.81,35378.0,136.5312,136.6191,136.0215,136.0478,35378.0
2016-06-20 12:00:00,154.78,154.9,154.47,154.58,34685.0,136.0215,136.1269,135.749,135.8457,34685.0
2016-06-20 12:30:00,154.63,154.95,154.57,154.93,24695.0,135.8897,136.1709,135.8369,136.1533,24695.0
2016-06-20 13:00:00,154.95,155.01,154.47,154.64,46140.0,136.1709,136.2236,135.749,135.8984,46140.0
2016-06-20 13:30:00,154.65,154.96,154.62,154.84,63390.0,135.9072,136.1797,135.8809,136.0742,63390.0
2016-06-20 14:00:00,154.84,155.1,154.77,154.81,68512.0,136.0742,136.3027,136.0127,136.0478,68512.0
2016-06-20 14:30:00,154.79,155.05,154.69,154.77,63356.0,136.0303,136.2588,135.9424,136.0127,63356.0
2016-06-20 15:00:00,154.8,154.99,154.69,154.78,62344.0,136.0391,136.206,135.9424,136.0215,62344.0
2016-06-20 15:30:00,154.79,155.01,154.38,154.4,207033.0,136.0303,136.2236,135.67,135.6875,207033.0
2016-06-21 09:30:00,155.29,155.75,154.71,155.43,79012.0,136.4697,136.8739,135.96,136.5927,79012.0
2016-06-21 10:00:00,155.32,155.59,155.19,155.42,34391.0,136.496,136.7333,136.3818,136.5839,34391.0
2016-06-21 10:30:00,155.38,155.53,154.85,154.85,29069.0,136.5488,136.6806,136.083,136.083,29069.0
2016-06-21 11:00:00,154.89,155.12,154.57,154.76,32185.0,136.1181,136.3203,135.8369,136.0039,32185.0
2016-06-21 11:30:00,154.73,155.03,154.49,155.03,72435.0,135.9775,136.2412,135.7666,136.2412,72435.0
2016-06-21 12:00:00,155.03,155.06,154.65,154.82,61336.0,136.2412,136.2675,135.9072,136.0566,61336.0
2016-06-21 12:30:00,154.94,155.01,154.68,154.72,26470.0,136.1621,136.2236,135.9336,135.9687,26470.0
2016-06-21 13:00:00,154.74,154.8,154.56,154.67,28377.0,135.9863,136.0391,135.8281,135.9248,28377.0
2016-06-21 13:30:00,154.65,154.7,154.34,154.45,37992.0,135.9072,135.9512,135.6348,135.7315,37992.0
2016-06-21 14:00:00,154.49,154.55,154.36,154.4,62822.0,135.7666,135.8194,135.6524,135.6875,62822.0
2016-06-21 14:30:00,154.42,154.86,154.33,154.72,89753.0,135.7051,136.0918,135.626,135.9687,89753.0
2016-06-21 15:00:00,154.78,155.14,154.68,155.07,136275.0,136.0215,136.3378,135.9336,136.2763,136275.0
2016-06-21 15:30:00,155.09,155.18,154.78,154.83,207575.0,136.2939,136.373,136.0215,136.0654,207575.0
2016-06-22 09:30:00,154.85,155.76,154.63,155.32,69956.0,136.083,136.8827,135.8897,136.496,69956.0
2016-06-22 10:00:00,155.27,155.31,154.79,155.14,107970.0,136.4521,136.4872,136.0303,136.3378,107970.0
2016-06-22 10:30:00,155.11,155.2,154.51,154.59,59131.0,136.3115,136.3906,135.7842,135.8545,59131.0
2016-06-22 11:00:00,154.56,154.81,154.14,154.81,48315.0,135.8281,136.0478,135.459,136.0478,48315.0
2016-06-22 11:30:00,154.8,154.98,154.38,154.76,134048.0,136.0391,136.1972,135.67,136.0039,134048.0
2016-06-22 12:00:00,154.74,154.94,154.39,154.49,29351.0,135.9863,136.1621,135.6787,135.7666,29351.0
2016-06-22 12:30:00,154.51,154.56,154.36,154.44,30058.0,135.7842,135.8281,135.6524,135.7227,30058.0
2016-06-22 13:00:00,154.41,154.46,154.19,154.36,39486.0,135.6963,135.7403,135.503,135.6524,39486.0
2016-06-22 13:30:00,154.39,154.97,154.3,154.71,136168.0,135.6787,136.1885,135.5997,135.96,136168.0
2016-06-22 14:00:00,154.71,154.74,154.1,154.44,62543.0,135.96,135.9863,135.4239,135.7227,62543.0
2016-06-22 14:30:00,154.44,154.54,154.11,154.15,58678.0,135.7227,135.8106,135.4327,135.4678,58678.0
2016-06-22 15:00:00,154.15,154.22,153.56,153.62,110811.0,135.4678,135.5293,134.9493,135.0021,110811.0
2016-06-22 15:30:00,153.61,153.81,153.5,153.65,242717.0,134.9933,135.169,134.8966,135.0284,242717.0
2016-06-23 09:30:00,155.01,155.26,154.11,154.72,90597.0,136.2236,136.4433,135.4327,135.9687,90597.0
2016-06-23 10:00:00,154.82,155.25,154.37,154.9,82827.0,136.0566,136.4345,135.6612,136.1269,82827.0
2016-06-23 10:30:00,154.9,155.13,154.57,155.05,59218.0,136.1269,136.3291,135.8369,136.2588,59218.0
2016-06-23 11:00:00,155.05,155.65,154.97,155.44,77941.0,136.2588,136.786,136.1885,136.6015,77941.0
2016-06-23 11:30:00,155.42,155.5,155.03,155.29,34402.0,136.5839,136.6542,136.2412,136.4697,34402.0
2016-06-23 12:00:00,155.32,155.64,155.3,155.57,97026.0,136.496,136.7773,136.4785,136.7157,97026.0
2016-06-23 12:30:00,155.57,155.64,155.43,155.58,68292.0,136.7157,136.7773,136.5927,136.7245,68292.0
2016-06-23 13:00:00,155.57,155.94,155.55,155.87,58967.0,136.7157,137.0409,136.6982,136.9794,58967.0
2016-06-23 13:30:00,155.88,155.89,155.19,155.19,43181.0,136.9882,136.997,136.3818,136.3818,43181.0
2016-06-23 14:00:00,155.17,155.44,155.05,155.38,72682.0,136.3642,136.6015,136.2588,136.5488,72682.0
2016-06-23 14:30:00,155.37,155.5,155.12,155.33,72993.0,136.54,136.6542,136.3203,136.5048,72993.0
2016-06-23 15:00:00,155.31,155.45,155.26,155.33,59864.0,136.4872,136.6103,136.4433,136.5048,59864.0
2016-06-23 15:30:00,155.33,156.03,155.25,155.99,142446.0,136.5048,137.12,136.4345,137.0848,142446.0
2016-06-24 09:30:00,150.89,153.87,150.89,153.78,177179.0,132.6029,135.2218,132.6029,135.1427,177179.0
2016-06-24 10:00:00,153.79,155.0,153.69,154.38,214978.0,135.1515,136.2148,135.0636,135.67,214978.0
2016-06-24 10:30:00,154.37,154.77,154.04,154.06,169590.0,135.6612,136.0127,135.3712,135.3887,169590.0
2016-06-24 11:00:00,154.05,154.26,153.67,153.85,157113.0,135.38,135.5645,135.046,135.2042,157113.0
2016-06-24 11:30:00,153.83,154.21,153.6,153.85,81256.0,135.1866,135.5206,134.9845,135.2042,81256.0
2016-06-24 12:00:00,153.86,153.89,153.36,153.66,99955.0,135.213,135.2393,134.7736,135.0372,99955.0
2016-06-24 12:30:00,153.65,153.8,152.88,153.03,81862.0,135.0284,135.1602,134.3517,134.4836,81862.0
2016-06-24 13:00:00,153.18,153.6,153.05,153.36,91244.0,134.6154,134.9845,134.5011,134.7736,91244.0
2016-06-24 13:30:00,153.44,153.88,153.27,153.5,51986.0,134.8439,135.2306,134.6945,134.8966,51986.0
2016-06-24 14:00:00,153.52,153.68,152.79,152.92,91226.0,134.9142,135.0548,134.2727,134.3869,91226.0
2016-06-24 14:30:00,152.99,153.3,152.42,153.06,146632.0,134.4484,134.7208,133.9475,134.5099,146632.0
2016-06-24 15:00:00,153.04,153.2,152.07,152.82,151571.0,134.4924,134.633,133.6399,134.299,151571.0
2016-06-24 15:30:00,152.76,153.65,152.57,152.6,361103.0,134.2463,135.0284,134.0793,134.1057,361103.0
2016-06-27 09:30:00,152.23,152.88,151.53,152.16,210818.0,133.7805,134.3517,133.1654,133.719,210818.0
2016-06-27 10:00:00,152.11,152.46,151.75,151.8,62339.0,133.6751,133.9826,133.3587,133.4026,62339.0
2016-06-27 10:30:00,151.74,152.15,151.58,151.93,63634.0,133.3499,133.7102,133.2093,133.5169,63634.0
2016-06-27 11:00:00,151.91,152.13,151.7,152.11,61450.0,133.4993,133.6926,133.3148,133.6751,61450.0
2016-06-27 11:30:00,152.06,152.75,151.97,152.58,57547.0,133.6311,134.2375,133.552,134.0881,57547.0
2016-06-27 12:00:00,152.55,153.45,152.55,153.42,79144.0,134.0617,134.8527,134.0617,134.8263,79144.0
2016-06-27 12:30:00,153.42,153.42,152.82,153.02,47133.0,134.8263,134.8263,134.299,134.4748,47133.0
2016-06-27 13:00:00,153.02,153.28,152.94,153.09,44963.0,134.4748,134.7033,134.4045,134.5363,44963.0
2016-06-27 13:30:00,153.11,153.3,152.8,153.18,68819.0,134.5539,134.7208,134.2814,134.6154,68819.0
2016-06-27 14:00:00,153.13,153.33,152.63,153.17,54785.0,134.5714,134.7472,134.132,134.6066,54785.0
2016-06-27 14:30:00,153.15,153.31,152.49,152.9,76122.0,134.589,134.7296,134.009,134.3693,76122.0
2016-06-27 15:00:00,152.96,153.16,152.56,153.01,82934.0,134.4221,134.5978,134.0705,134.466,82934.0
2016-06-27 15:30:00,153.0,153.7,152.87,153.11,165527.0,134.4572,135.0724,134.343,134.5539,165527.0
2016-06-28 09:30:00,154.48,155.96,153.54,155.95,197930.0,135.7578,137.0585,134.9318,137.0497,197930.0
2016-06-28 10:00:00,155.97,156.9,155.74,156.12,187355.0,137.0673,137.8845,136.8651,137.1991,187355.0
2016-06-28 10:30:00,156.17,156.26,155.5,155.8,102223.0,137.243,137.3221,136.6542,136.9179,102223.0
2016-06-28 11:00:00,155.8,156.27,155.44,156.02,110973.0,136.9179,137.3309,136.6015,137.1112,110973.0
2016-06-28 11:30:00,156.04,156.58,155.74,156.42,127535.0,137.1288,137.6033,136.8651,137.4627,127535.0
2016-06-28 12:00:00,156.36,156.69,156.31,156.47,74381.0,137.41,137.7,137.3661,137.5067,74381.0
2016-06-28 12:30:00,156.47,156.81,156.38,156.46,74989.0,137.5067,137.8055,137.4276,137.4979,74989.0
2016-06-28 13:00:00,156.49,156.78,156.34,156.54,145656.0,137.5242,137.7791,137.3924,137.5682,145656.0
2016-06-28 13:30:00,156.51,156.84,156.36,156.75,69517.0,137.5418,137.8318,137.41,137.7527,69517.0
2016-06-28 14:00:00,156.75,156.75,156.21,156.6,112450.0,137.7527,137.7527,137.2782,137.6209,112450.0
2016-06-28 14:30:00,156.63,157.76,156.6,157.43,140947.0,137.6473,138.6403,137.6209,138.3503,140947.0
2016-06-28 15:00:00,157.42,157.71,156.92,157.18,173908.0,138.3415,138.5964,137.9021,138.1306,173908.0
2016-06-28 15:30:00,157.19,157.77,156.99,157.69,276045.0,138.1394,138.6491,137.9636,138.5788,276045.0
2016-06-29 09:30:00,159.3,160.39,158.51,158.89,261355.0,139.9937,140.9516,139.2994,139.6334,261355.0
2016-06-29 10:00:00,159.02,159.8,158.89,159.63,221499.0,139.7476,140.4331,139.6334,140.2837,221499.0
2016-06-29 10:30:00,159.63,159.67,158.64,158.8,121105.0,140.2837,140.3188,139.4137,139.5543,121105.0
2016-06-29 11:00:00,158.83,159.07,158.48,158.62,64601.0,139.5806,139.7916,139.2731,139.3961,64601.0
2016-06-29 11:30:00,158.64,158.9,158.42,158.56,86236.0,139.4137,139.6422,139.2203,139.3434,86236.0
2016-06-29 12:00:00,158.54,159.15,158.5,159.0,86287.0,139.3258,139.8619,139.2906,139.73,86287.0
2016-06-29 12:30:00,158.93,159.09,158.67,158.78,57019.0,139.6685,139.8091,139.44,139.5367,57019.0
2016-06-29 13:00:00,158.74,158.93,158.54,158.59,63186.0,139.5015,139.6685,139.3258,139.3697,63186.0
2016-06-29 13:30:00,158.6,158.61,157.91,157.96,85266.0,139.3785,139.3873,138.7721,138.8161,85266.0
2016-06-29 14:00:00,157.92,158.31,157.91,158.15,85739.0,138.7809,139.1237,138.7721,138.9831,85739.0
2016-06-29 14:30:00,158.17,158.48,158.12,158.39,92497.0,139.0006,139.2731,138.9567,139.194,92497.0
2016-06-29 15:00:00,158.4,159.39,158.36,159.36,167460.0,139.2028,140.0728,139.1676,140.0464,167460.0
2016-06-29 15:30:00,159.34,159.6,159.02,159.35,494555.0,140.0288,140.2573,139.7476,140.0376,494555.0
2016-06-30 09:30:00,164.39,165.04,162.35,163.01,785635.0,144.4668,145.038,142.674,143.254,785635.0
2016-06-30 10:00:00,162.93,163.14,162.4,162.85,173702.0,143.1837,143.3683,142.718,143.1134,173702.0
2016-06-30 10:30:00,162.92,163.75,162.56,163.5,248356.0,143.175,143.9044,142.8586,143.6847,248356.0
2016-06-30 11:00:00,163.54,164.14,162.81,163.34,200110.0,143.7198,144.2471,143.0783,143.5441,200110.0
2016-06-30 11:30:00,163.3,163.5,162.58,162.96,153545.0,143.5089,143.6847,142.8762,143.2101,153545.0
2016-06-30 12:00:00,162.94,164.25,162.86,164.19,253992.0,143.1925,144.3438,143.1222,144.291,253992.0
2016-06-30 12:30:00,164.16,164.75,164.13,164.65,255283.0,144.2647,144.7832,144.2383,144.6953,255283.0
2016-06-30 13:00:00,164.62,164.75,163.94,164.07,141692.0,144.6689,144.7832,144.0713,144.1856,141692.0
2016-06-30 13:30:00,164.03,164.6,163.93,164.28,143658.0,144.1504,144.6513,144.0625,144.3701,143658.0
2016-06-30 14:00:00,164.31,165.54,164.25,165.4,288145.0,144.3965,145.4774,144.3438,145.3544,288145.0
2016-06-30 14:30:00,165.37,166.22,164.8,166.13,182718.0,145.328,146.075,144.8271,145.9959,182718.0
2016-06-30 15:00:00,166.1,166.13,165.33,165.95,222303.0,145.9696,145.9959,145.2929,145.8377,222303.0
2016-06-30 15:30:00,165.9,165.95,164.9,165.42,378347.0,145.7938,145.8377,144.915,145.372,378347.0
2016-07-01 09:30:00,165.74,167.91,164.19,164.3,232226.0,145.6532,147.5602,144.291,144.3877,232226.0
2016-07-01 10:00:00,164.4,164.56,163.7,164.09,145268.0,144.4756,144.6162,143.8604,144.2032,145268.0
2016-07-01 10:30:00,164.11,164.17,163.55,163.86,99060.0,144.2207,144.2735,143.7286,144.001,99060.0
2016-07-01 11:00:00,163.83,164.04,163.5,163.9,96988.0,143.9747,144.1592,143.6847,144.0362,96988.0
2016-07-01 11:30:00,163.9,164.02,163.35,163.78,127791.0,144.0362,144.1416,143.5528,143.9307,127791.0
2016-07-01 12:00:00,163.86,164.26,163.79,164.0,87151.0,144.001,144.3526,143.9395,144.1241,87151.0
2016-07-01 12:30:00,163.98,164.13,163.64,163.71,51107.0,144.1065,144.2383,143.8077,143.8692,51107.0
2016-07-01 13:00:00,163.7,164.0,163.59,163.63,71002.0,143.8604,144.1241,143.7638,143.7989,71002.0
2016-07-01 13:30:00,163.58,163.75,163.02,163.1,99629.0,143.755,143.9044,143.2628,143.3331,99629.0
2016-07-01 14:00:00,163.12,163.51,163.12,163.42,63013.0,143.3507,143.6934,143.3507,143.6144,63013.0
2016-07-01 14:30:00,163.44,163.62,163.26,163.41,54204.0,143.6319,143.7901,143.4737,143.6056,54204.0
2016-07-01 15:00:00,163.47,163.94,163.4,163.85,83158.0,143.6583,144.0713,143.5968,143.9922,83158.0
2016-07-01 15:30:00,163.84,163.97,163.29,163.56,215254.0,143.9835,144.0977,143.5001,143.7374,215254.0
2016-07-05 09:30:00,164.05,164.49,163.01,164.28,101189.0,144.168,144.5547,143.254,144.3701,101189.0
2016-07-05 10:00:00,164.26,165.79,164.17,165.5,85195.0,144.3526,145.6971,144.2735,145.4423,85195.0
2016-07-05 10:30:00,165.49,165.6,165.3,165.49,69077.0,145.4335,145.5302,145.2665,145.4335,69077.0
2016-07-05 11:00:00,165.48,166.39,165.36,166.08,80335.0,145.4247,146.2244,145.3192,145.952,80335.0
2016-07-05 11:30:00,166.05,167.0,165.95,166.07,104617.0,145.9256,146.7605,145.8377,145.9432,104617.0
2016-07-05 12:00:00,166.09,166.47,165.89,165.89,52335.0,145.9608,146.2947,145.785,145.785,52335.0
2016-07-05 12:30:00,165.88,166.24,165.74,166.17,34880.0,145.7762,146.0926,145.6532,146.0311,34880.0
2016-07-05 13:00:00,166.17,166.43,166.06,166.16,73707.0,146.0311,146.2596,145.9344,146.0223,73707.0
2016-07-05 13:30:00,166.16,166.24,165.76,165.87,61169.0,146.0223,146.0926,145.6708,145.7674,61169.0
2016-07-05 14:00:00,165.86,166.24,165.81,165.96,59419.0,145.7586,146.0926,145.7147,145.8465,59419.0
2016-07-05 14:30:00,165.97,166.31,165.92,166.25,64614.0,145.8553,146.1541,145.8114,146.1014,64614.0
2016-07-05 15:00:00,166.23,166.52,166.07,166.07,78797.0,146.0838,146.3387,145.9432,145.9432,78797.0
2016-07-05 15:30:00,166.07,166.51,165.9,165.91,184685.0,145.9432,146.3299,145.7938,145.8026,184685.0
2016-07-06 09:30:00,165.68,166.65,165.51,166.46,119484.0,145.6005,146.4529,145.4511,146.2859,119484.0
2016-07-06 10:00:00,166.53,166.95,166.17,166.17,77524.0,146.3474,146.7165,146.0311,146.0311,77524.0
2016-07-06 10:30:00,166.2,166.56,165.94,166.56,91923.0,146.0574,146.3738,145.8289,146.3738,91923.0
2016-07-06 11:00:00,166.56,166.67,165.42,165.58,71850.0,146.3738,146.4705,145.372,145.5126,71850.0
2016-07-06 11:30:00,165.65,166.03,165.53,165.98,65642.0,145.5741,145.908,145.4686,145.8641,65642.0
2016-07-06 12:00:00,165.95,166.27,165.47,165.52,57958.0,145.8377,146.119,145.4159,145.4598,57958.0
2016-07-06 12:30:00,165.51,165.88,165.5,165.77,39695.0,145.4511,145.7762,145.4423,145.6795,39695.0
2016-07-06 13:00:00,165.79,165.93,165.51,165.74,47285.0,145.6971,145.8202,145.4511,145.6532,47285.0
2016-07-06 13:30:00,165.8,165.92,165.51,165.73,44223.0,145.7059,145.8114,145.4511,145.6444,44223.0
2016-07-06 14:00:00,165.69,166.06,165.55,165.9,61064.0,145.6092,145.9344,145.4862,145.7938,61064.0
2016-07-06 14:30:00,165.94,166.22,165.77,165.89,46920.0,145.8289,146.075,145.6795,145.785,46920.0
2016-07-06 15:00:00,165.92,166.0,165.31,165.39,61201.0,145.8114,145.8817,145.2753,145.3456,61201.0
2016-07-06 15:30:00,165.34,165.5,165.03,165.35,337852.0,145.3017,145.4423,145.0292,145.3104,337852.0
2016-07-07 09:30:00,166.0,166.56,165.57,166.17,79297.0,145.8817,146.3738,145.5038,146.0311,79297.0
2016-07-07 10:00:00,166.13,166.48,166.0,166.42,39333.0,145.9959,146.3035,145.8817,146.2508,39333.0
2016-07-07 10:30:00,166.42,166.44,166.1,166.29,56579.0,146.2508,146.2683,145.9696,146.1365,56579.0
2016-07-07 11:00:00,166.26,166.43,165.61,166.12,81694.0,146.1102,146.2596,145.5389,145.9871,81694.0
2016-07-07 11:30:00,166.01,166.51,166.0,166.19,130532.0,145.8905,146.3299,145.8817,146.0486,130532.0
2016-07-07 12:00:00,166.16,166.41,165.99,166.3,49362.0,146.0223,146.242,145.8729,146.1453,49362.0
2016-07-07 12:30:00,166.28,166.35,166.03,166.11,63516.0,146.1277,146.1893,145.908,145.9783,63516.0
2016-07-07 13:00:00,166.13,166.2,165.75,165.78,81983.0,145.9959,146.0574,145.662,145.6883,81983.0
2016-07-07 13:30:00,165.74,166.06,165.73,165.81,29887.0,145.6532,145.9344,145.6444,145.7147,29887.0
2016-07-07 14:00:00,165.83,166.02,165.62,165.9,41087.0,145.7323,145.8992,145.5477,145.7938,41087.0
2016-07-07 14:30:00,165.89,166.06,165.77,165.87,44900.0,145.785,145.9344,145.6795,145.7674,44900.0
2016-07-07 15:00:00,165.87,166.07,165.77,166.04,111595.0,145.7674,145.9432,145.6795,145.9168,111595.0
2016-07-07 15:30:00,166.03,166.33,165.93,166.01,100297.0,145.908,146.1717,145.8202,145.8905,100297.0
2016-07-08 09:30:00,166.76,167.28,165.77,165.77,99497.0,146.5496,147.0065,145.6795,145.6795,99497.0
2016-07-08 10:00:00,165.9,166.78,165.51,166.44,53943.0,145.7938,146.5671,145.4511,146.2683,53943.0
2016-07-08 10:30:00,166.47,167.04,166.47,166.83,53756.0,146.2947,146.7956,146.2947,146.6111,53756.0
2016-07-08 11:00:00,166.73,166.97,166.47,166.61,36280.0,146.5232,146.7341,146.2947,146.4177,36280.0
2016-07-08 11:30:00,166.61,166.77,166.25,166.28,36768.0,146.4177,146.5584,146.1014,146.1277,36768.0
2016-07-08 12:00:00,166.32,166.42,165.69,165.75,36498.0,146.1629,146.2508,145.6092,145.662,36498.0
2016-07-08 12:30:00,165.71,165.83,165.53,165.6,43355.0,145.6268,145.7323,145.4686,145.5302,43355.0
2016-07-08 13:00:00,165.55,165.64,165.25,165.39,52854.0,145.4862,145.5653,145.2226,145.3456,52854.0
2016-07-08 13:30:00,165.46,165.87,165.44,165.77,35351.0,145.4071,145.7674,145.3895,145.6795,35351.0
2016-07-08 14:00:00,165.72,166.08,165.63,166.05,52448.0,145.6356,145.952,145.5565,145.9256,52448.0
2016-07-08 14:30:00,166.05,166.15,165.95,166.09,34874.0,145.9256,146.0135,145.8377,145.9608,34874.0
2016-07-08 15:00:00,166.06,166.14,165.75,165.78,50247.0,145.9344,146.0047,145.662,145.6883,50247.0
2016-07-08 15:30:00,165.75,166.12,165.65,165.98,113433.0,145.662,145.9871,145.5741,145.8641,113433.0
2016-07-11 09:30:00,165.52,165.82,165.17,165.33,71675.0,145.4598,145.7235,145.1523,145.2929,71675.0
2016-07-11 10:00:00,165.32,165.5,165.0,165.17,59120.0,145.2841,145.4423,145.0029,145.1523,59120.0
2016-07-11 10:30:00,165.21,165.36,165.0,165.17,42901.0,145.1874,145.3192,145.0029,145.1523,42901.0
2016-07-11 11:00:00,165.14,165.56,165.04,165.35,49834.0,145.1259,145.495,145.038,145.3104,49834.0
2016-07-11 11:30:00,165.35,165.47,164.91,165.02,36213.0,145.3104,145.4159,144.9238,145.0204,36213.0
2016-07-11 12:00:00,165.01,165.23,164.98,165.1,39724.0,145.0117,145.205,144.9853,145.0907,39724.0
2016-07-11 12:30:00,165.09,165.2,164.96,165.09,58246.0,145.082,145.1786,144.9677,145.082,58246.0
2016-07-11 13:00:00,165.07,165.13,164.45,164.52,52768.0,145.0644,145.1171,144.5195,144.581,52768.0
2016-07-11 13:30:00,164.51,164.77,164.51,164.52,40422.0,144.5723,144.8007,144.5723,144.581,40422.0
2016-07-11 14:00:00,164.53,164.82,164.52,164.77,44562.0,144.5898,144.8447,144.581,144.8007,44562.0
2016-07-11 14:30:00,164.73,164.77,164.44,164.53,61176.0,144.7656,144.8007,144.5107,144.5898,61176.0
2016-07-11 15:00:00,164.53,164.73,164.49,164.56,52423.0,144.5898,144.7656,144.5547,144.6162,52423.0
2016-07-11 15:30:00,164.5,164.51,163.9,164.19,321602.0,144.5635,144.5723,144.0362,144.291,321602.0
2016-07-12 09:30:00,165.1,165.18,163.18,163.35,130440.0,145.0907,145.1611,143.4034,143.5528,130440.0
2016-07-12 10:00:00,163.29,163.35,162.6,162.98,114061.0,143.5001,143.5528,142.8937,143.2277,114061.0
2016-07-12 10:30:00,163.0,163.28,162.95,162.99,77064.0,143.2453,143.4913,143.2013,143.2365,77064.0
2016-07-12 11:00:00,163.0,163.29,162.83,163.11,71695.0,143.2453,143.5001,143.0959,143.3419,71695.0
2016-07-12 11:30:00,163.17,163.71,163.14,163.63,55880.0,143.3947,143.8692,143.3683,143.7989,55880.0
2016-07-12 12:00:00,163.59,163.95,163.49,163.85,33526.0,143.7638,144.0801,143.6759,143.9922,33526.0
2016-07-12 12:30:00,163.89,164.16,163.59,163.6,33275.0,144.0274,144.2647,143.7638,143.7725,33275.0
2016-07-12 13:00:00,163.65,164.06,163.22,164.01,76929.0,143.8165,144.1768,143.4386,144.1329,76929.0
2016-07-12 13:30:00,164.04,164.18,163.81,163.81,30642.0,144.1592,144.2822,143.9571,143.9571,30642.0
2016-07-12 14:00:00,163.83,164.05,163.72,163.75,34047.0,143.9747,144.168,143.878,143.9044,34047.0
2016-07-12 14:30:00,163.74,163.89,163.64,163.76,46551.0,143.8956,144.0274,143.8077,143.9131,46551.0
2016-07-12 15:00:00,163.77,163.89,163.6,163.6,141112.0,143.9219,144.0274,143.7725,143.7725,141112.0
2016-07-12 15:30:00,163.61,163.75,163.49,163.71,184464.0,143.7813,143.9044,143.6759,143.8692,184464.0
2016-07-13 09:30:00,163.62,164.53,163.5,164.12,71432.0,143.7901,144.5898,143.6847,144.2295,71432.0
2016-07-13 10:00:00,164.14,164.3,163.72,163.9,42752.0,144.2471,144.3877,143.878,144.0362,42752.0
2016-07-13 10:30:00,163.93,164.0,163.7,163.89,60636.0,144.0625,144.1241,143.8604,144.0274,60636.0
2016-07-13 11:00:00,163.9,164.71,163.89,164.29,44162.0,144.0362,144.748,144.0274,144.3789,44162.0
2016-07-13 11:30:00,164.28,164.38,163.93,163.97,43831.0,144.3701,144.458,144.0625,144.0977,43831.0
2016-07-13 12:00:00,163.97,164.35,163.92,164.11,18192.0,144.0977,144.4316,144.0538,144.2207,18192.0
2016-07-13 12:30:00,164.15,164.23,164.03,164.03,24843.0,144.2559,144.3262,144.1504,144.1504,24843.0
2016-07-13 13:00:00,164.06,164.1,163.83,163.83,41809.0,144.1768,144.2119,143.9747,143.9747,41809.0
2016-07-13 13:30:00,163.83,163.9,163.66,163.67,38306.0,143.9747,144.0362,143.8253,143.8341,38306.0
2016-07-13 14:00:00,163.68,163.95,163.63,163.82,61175.0,143.8428,144.0801,143.7989,143.9659,61175.0
2016-07-13 14:30:00,163.83,163.86,163.7,163.73,46848.0,143.9747,144.001,143.8604,143.8868,46848.0
2016-07-13 15:00:00,163.72,163.73,163.27,163.38,97882.0,143.878,143.8868,143.4825,143.5792,97882.0
2016-07-13 15:30:00,163.39,163.65,163.31,163.52,117281.0,143.588,143.8165,143.5177,143.7022,117281.0
2016-07-14 09:30:00,163.93,164.66,163.39,164.23,76292.0,144.0625,144.7041,143.588,144.3262,76292.0
2016-07-14 10:00:00,164.3,164.78,164.17,164.72,49632.0,144.3877,144.8095,144.2735,144.7568,49632.0
2016-07-14 10:30:00,164.72,164.99,164.71,164.81,55478.0,144.7568,144.9941,144.748,144.8359,55478.0
2016-07-14 11:00:00,164.82,164.82,163.96,163.96,58901.0,144.8447,144.8447,144.0889,144.0889,58901.0
2016-07-14 11:30:00,163.97,164.0,163.59,163.68,37949.0,144.0977,144.1241,143.7638,143.8428,37949.0
2016-07-14 12:00:00,163.65,163.75,163.3,163.37,45727.0,143.8165,143.9044,143.5089,143.5704,45727.0
2016-07-14 12:30:00,163.35,163.36,163.01,163.04,34403.0,143.5528,143.5616,143.254,143.2804,34403.0
2016-07-14 13:00:00,163.04,163.04,162.76,162.76,44455.0,143.2804,143.2804,143.0343,143.0343,44455.0
2016-07-14 13:30:00,162.76,162.94,162.76,162.84,28553.0,143.0343,143.1925,143.0343,143.1046,28553.0
2016-07-14 14:00:00,162.86,163.05,162.79,162.95,51477.0,143.1222,143.2892,143.0607,143.2013,51477.0
2016-07-14 14:30:00,162.95,163.03,162.81,162.87,28139.0,143.2013,143.2716,143.0783,143.131,28139.0
2016-07-14 15:00:00,162.87,163.16,162.84,163.1,50395.0,143.131,143.3859,143.1046,143.3331,50395.0
2016-07-14 15:30:00,163.1,163.12,162.57,162.86,190721.0,143.3331,143.3507,142.8674,143.1222,190721.0
2016-07-15 09:30:00,163.4,164.13,163.08,163.31,143117.0,143.5968,144.2383,143.3156,143.5177,143117.0
2016-07-15 10:00:00,163.28,163.56,163.14,163.27,44886.0,143.4913,143.7374,143.3683,143.4825,44886.0
2016-07-15 10:30:00,163.27,163.83,163.2,163.51,54556.0,143.4825,143.9747,143.421,143.6934,54556.0
2016-07-15 11:00:00,163.49,163.58,163.2,163.39,54090.0,143.6759,143.755,143.421,143.588,54090.0
2016-07-15 11:30:00,163.41,163.52,163.28,163.37,41194.0,143.6056,143.7022,143.4913,143.5704,41194.0
2016-07-15 12:00:00,163.38,163.5,163.02,163.23,39290.0,143.5792,143.6847,143.2628,143.4474,39290.0
2016-07-15 12:30:00,163.2,163.3,163.01,163.17,24104.0,143.421,143.5089,143.254,143.3947,24104.0
2016-07-15 13:00:00,163.22,163.36,163.16,163.28,27875.0,143.4386,143.5616,143.3859,143.4913,27875.0
2016-07-15 13:30:00,163.3,163.5,163.29,163.45,39372.0,143.5089,143.6847,143.5001,143.6407,39372.0
2016-07-15 14:00:00,163.45,163.48,163.14,163.22,36192.0,143.6407,143.6671,143.3683,143.4386,36192.0
2016-07-15 14:30:00,163.2,163.3,163.11,163.25,31344.0,143.421,143.5089,143.3419,143.465,31344.0
2016-07-15 15:00:00,163.28,163.3,163.01,163.12,71966.0,143.4913,143.5089,143.254,143.3507,71966.0
2016-07-15 15:30:00,163.11,163.23,163.07,163.07,124767.0,143.3419,143.4474,143.3068,143.3068,124767.0
2016-07-18 09:30:00,162.74,163.2,162.61,163.2,49889.0,143.0168,143.421,142.9025,143.421,49889.0
2016-07-18 10:00:00,163.2,163.5,162.81,162.81,33515.0,143.421,143.6847,143.0783,143.0783,33515.0
2016-07-18 10:30:00,162.84,163.1,162.77,162.77,23054.0,143.1046,143.3331,143.0431,143.0431,23054.0
2016-07-18 11:00:00,162.74,162.93,162.34,162.38,35386.0,143.0168,143.1837,142.6652,142.7004,35386.0
2016-07-18 11:30:00,162.33,163.01,162.25,162.72,34701.0,142.6565,143.254,142.5862,142.9992,34701.0
2016-07-18 12:00:00,162.7,162.88,162.59,162.84,37290.0,142.9816,143.1398,142.8849,143.1046,37290.0
2016-07-18 12:30:00,162.81,162.91,162.74,162.77,26887.0,143.0783,143.1662,143.0168,143.0431,26887.0
2016-07-18 13:00:00,162.77,162.88,162.72,162.86,19346.0,143.0431,143.1398,142.9992,143.1222,19346.0
2016-07-18 13:30:00,162.84,163.12,162.8,163.12,19727.0,143.1046,143.3507,143.0695,143.3507,19727.0
2016-07-18 14:00:00,163.13,163.29,163.05,163.22,25232.0,143.3595,143.5001,143.2892,143.4386,25232.0
2016-07-18 14:30:00,163.2,163.38,163.17,163.34,41544.0,143.421,143.5792,143.3947,143.5441,41544.0
2016-07-18 15:00:00,163.34,163.42,163.23,163.34,50896.0,143.5441,143.6144,143.4474,143.5441,50896.0
2016-07-18 15:30:00,163.36,163.36,163.11,163.14,93046.0,143.5616,143.5616,143.3419,143.3683,93046.0
2016-07-19 09:30:00,162.79,164.61,162.62,164.55,93165.0,143.0607,144.6601,142.9113,144.6074,93165.0
2016-07-19 10:00:00,164.55,164.85,164.47,164.68,95631.0,144.6074,144.871,144.5371,144.7217,95631.0
2016-07-19 10:30:00,164.69,164.72,164.23,164.6,52607.0,144.7304,144.7568,144.3262,144.6513,52607.0
2016-07-19 11:00:00,164.56,164.61,164.24,164.31,36862.0,144.6162,144.6601,144.335,144.3965,36862.0
2016-07-19 11:30:00,164.3,164.33,163.96,164.09,44875.0,144.3877,144.4141,144.0889,144.2032,44875.0
2016-07-19 12:00:00,164.06,164.15,163.97,164.1,34792.0,144.1768,144.2559,144.0977,144.2119,34792.0
2016-07-19 12:30:00,164.1,164.11,163.99,164.02,31885.0,144.2119,144.2207,144.1153,144.1416,31885.0
2016-07-19 13:00:00,164.05,164.08,163.89,163.95,41596.0,144.168,144.1944,144.0274,144.0801,41596.0
2016-07-19 13:30:00,163.96,164.06,163.92,164.0,37196.0,144.0889,144.1768,144.0538,144.1241,37196.0
2016-07-19 14:00:00,164.0,164.13,163.79,163.79,31783.0,144.1241,144.2383,143.9395,143.9395,31783.0
2016-07-19 14:30:00,163.83,163.94,163.54,163.55,24970.0,143.9747,144.0713,143.7198,143.7286,24970.0
2016-07-19 15:00:00,163.56,163.89,163.51,163.75,44110.0,143.7374,144.0274,143.6934,143.9044,44110.0
2016-07-19 15:30:00,163.76,164.08,163.71,164.04,115267.0,143.9131,144.1944,143.8692,144.1592,115267.0
2016-07-20 09:30:00,164.37,164.49,163.53,163.72,51276.0,144.4492,144.5547,143.711,143.878,51276.0
2016-07-20 10:00:00,163.67,163.77,163.41,163.69,48842.0,143.8341,143.9219,143.6056,143.8516,48842.0
2016-07-20 10:30:00,163.67,163.97,163.61,163.93,38114.0,143.8341,144.0977,143.7813,144.0625,38114.0
2016-07-20 11:00:00,163.95,164.73,163.86,164.71,66389.0,144.0801,144.7656,144.001,144.748,66389.0
2016-07-20 11:30:00,164.71,164.98,164.67,164.95,68673.0,144.748,144.9853,144.7129,144.9589,68673.0
2016-07-20 12:00:00,164.95,165.29,164.85,165.25,86481.0,144.9589,145.2577,144.871,145.2226,86481.0
2016-07-20 12:30:00,165.22,165.26,165.0,165.14,40381.0,145.1962,145.2314,145.0029,145.1259,40381.0
2016-07-20 13:00:00,165.1,165.78,165.05,165.43,84641.0,145.0907,145.6883,145.0468,145.3808,84641.0
2016-07-20 13:30:00,165.42,165.78,165.34,165.71,59806.0,145.372,145.6883,145.3017,145.6268,59806.0
2016-07-20 14:00:00,165.71,165.93,165.58,165.74,67805.0,145.6268,145.8202,145.5126,145.6532,67805.0
2016-07-20 14:30:00,165.75,166.15,165.6,165.95,82870.0,145.662,146.0135,145.5302,145.8377,82870.0
2016-07-20 15:00:00,165.99,166.38,165.85,166.36,94567.0,145.8729,146.2156,145.7499,146.198,94567.0
2016-07-20 15:30:00,166.37,166.44,166.14,166.33,217463.0,146.2068,146.2683,146.0047,146.1717,217463.0
2016-07-21 09:30:00,165.33,165.84,164.74,164.89,141954.0,145.2929,145.7411,144.7744,144.9062,141954.0
2016-07-21 10:00:00,164.88,165.04,164.53,164.62,60217.0,144.8974,145.038,144.5898,144.6689,60217.0
2016-07-21 10:30:00,164.65,165.43,164.63,165.4,59331.0,144.6953,145.3808,144.6777,145.3544,59331.0
2016-07-21 11:00:00,165.4,165.64,165.24,165.38,44909.0,145.3544,145.5653,145.2138,145.3368,44909.0
2016-07-21 11:30:00,165.4,165.4,165.03,165.2,44383.0,145.3544,145.3544,145.0292,145.1786,44383.0
2016-07-21 12:00:00,165.21,165.52,165.01,165.49,36618.0,145.1874,145.4598,145.0117,145.4335,36618.0
2016-07-21 12:30:00,165.44,165.46,165.03,165.17,32716.0,145.3895,145.4071,145.0292,145.1523,32716.0
2016-07-21 13:00:00,165.14,165.23,165.03,165.15,23354.0,145.1259,145.205,145.0292,145.1347,23354.0
2016-07-21 13:30:00,165.14,165.16,164.91,164.99,34641.0,145.1259,145.1435,144.9238,144.9941,34641.0
2016-07-21 14:00:00,165.0,165.07,164.47,164.58,39768.0,145.0029,145.0644,144.5371,144.6338,39768.0
2016-07-21 14:30:00,164.54,164.86,164.53,164.8,65695.0,144.5986,144.8798,144.5898,144.8271,65695.0
2016-07-21 15:00:00,164.84,165.15,164.65,165.11,71712.0,144.8623,145.1347,144.6953,145.0995,71712.0
2016-07-21 15:30:00,165.14,165.51,164.82,165.37,133932.0,145.1259,145.4511,144.8447,145.328,133932.0
2016-07-22 09:30:00,165.58,166.44,165.49,166.16,72743.0,145.5126,146.2683,145.4335,146.0223,72743.0
2016-07-22 10:00:00,166.19,166.75,166.03,166.63,47336.0,146.0486,146.5408,145.908,146.4353,47336.0
2016-07-22 10:30:00,166.66,167.45,166.61,167.11,61039.0,146.4617,147.1559,146.4177,146.8571,61039.0
2016-07-22 11:00:00,167.16,167.24,166.94,167.2,38244.0,146.9011,146.9714,146.7078,146.9362,38244.0
2016-07-22 11:30:00,167.17,167.58,167.15,167.56,29597.0,146.9099,147.2702,146.8923,147.2526,29597.0
2016-07-22 12:00:00,167.56,167.59,167.32,167.34,34750.0,147.2526,147.279,147.0417,147.0593,34750.0
2016-07-22 12:30:00,167.37,167.53,167.2,167.45,19397.0,147.0856,147.2262,146.9362,147.1559,19397.0
2016-07-22 13:00:00,167.42,167.47,167.31,167.39,15785.0,147.1296,147.1735,147.0329,147.1032,15785.0
2016-07-22 13:30:00,167.4,167.72,167.31,167.71,30135.0,147.112,147.3932,147.0329,147.3844,30135.0
2016-07-22 14:00:00,167.7,168.13,167.65,167.9,71008.0,147.3756,147.7535,147.3317,147.5514,71008.0
2016-07-22 14:30:00,167.9,168.02,167.83,167.89,36512.0,147.5514,147.6569,147.4899,147.5426,36512.0
2016-07-22 15:00:00,167.91,168.1,167.8,167.8,47225.0,147.5602,147.7272,147.4635,147.4635,47225.0
2016-07-22 15:30:00,167.81,167.97,167.61,167.65,106315.0,147.4723,147.6129,147.2965,147.3317,106315.0
2016-07-25 09:30:00,167.66,167.87,166.8,166.83,44946.0,147.3405,147.525,146.5847,146.6111,44946.0
2016-07-25 10:00:00,166.8,166.84,166.0,166.2,29665.0,146.5847,146.6199,145.8817,146.0574,29665.0
2016-07-25 10:30:00,166.16,166.44,166.11,166.24,23075.0,146.0223,146.2683,145.9783,146.0926,23075.0
2016-07-25 11:00:00,166.22,166.35,166.03,166.31,18836.0,146.075,146.1893,145.908,146.1541,18836.0
2016-07-25 11:30:00,166.25,166.29,165.94,166.04,28683.0,146.1014,146.1365,145.8289,145.9168,28683.0
2016-07-25 12:00:00,166.06,166.14,165.77,165.78,11164.0,145.9344,146.0047,145.6795,145.6883,11164.0
2016-07-25 12:30:00,165.83,166.36,165.83,166.27,17386.0,145.7323,146.198,145.7323,146.119,17386.0
2016-07-25 13:00:00,166.23,166.33,166.09,166.33,15243.0,146.0838,146.1717,145.9608,146.1717,15243.0
2016-07-25 13:30:00,166.31,166.4,166.03,166.13,25790.0,146.1541,146.2332,145.908,145.9959,25790.0
2016-07-25 14:00:00,166.11,166.33,166.06,166.07,21429.0,145.9783,146.1717,145.9344,145.9432,21429.0
2016-07-25 14:30:00,166.08,166.34,166.08,166.25,24261.0,145.952,146.1805,145.952,146.1014,24261.0
2016-07-25 15:00:00,166.27,166.33,166.04,166.08,37015.0,146.119,146.1717,145.9168,145.952,37015.0
2016-07-25 15:30:00,166.08,166.4,166.08,166.29,93726.0,145.952,146.2332,145.952,146.1365,93726.0
2016-07-26 09:30:00,166.49,166.71,166.0,166.29,44329.0,146.3123,146.5056,145.8817,146.1365,44329.0
2016-07-26 10:00:00,166.35,166.42,166.0,166.06,51940.0,146.1893,146.2508,145.8817,145.9344,51940.0
2016-07-26 10:30:00,166.06,166.06,165.31,165.5,29409.0,145.9344,145.9344,145.2753,145.4423,29409.0
2016-07-26 11:00:00,165.41,165.49,164.87,165.25,27691.0,145.3632,145.4335,144.8886,145.2226,27691.0
2016-07-26 11:30:00,165.28,165.35,165.1,165.33,16796.0,145.2489,145.3104,145.0907,145.2929,16796.0
2016-07-26 12:00:00,165.34,165.7,165.28,165.63,22909.0,145.3017,145.618,145.2489,145.5565,22909.0
2016-07-26 12:30:00,165.62,166.01,165.6,165.67,110931.0,145.5477,145.8905,145.5302,145.5917,110931.0
2016-07-26 13:00:00,165.67,165.71,165.15,165.27,37479.0,145.5917,145.6268,145.1347,145.2401,37479.0
2016-07-26 13:30:00,165.31,165.39,165.06,165.14,32650.0,145.2753,145.3456,145.0556,145.1259,32650.0
2016-07-26 14:00:00,165.15,165.45,165.04,165.3,31592.0,145.1347,145.3983,145.038,145.2665,31592.0
2016-07-26 14:30:00,165.3,165.35,165.09,165.17,19565.0,145.2665,145.3104,145.082,145.1523,19565.0
2016-07-26 15:00:00,165.14,165.3,165.12,165.25,39035.0,145.1259,145.2665,145.1083,145.2226,39035.0
2016-07-26 15:30:00,165.25,165.4,165.18,165.38,96481.0,145.2226,145.3544,145.1611,145.3368,96481.0
2016-07-27 09:30:00,165.48,165.7,164.11,164.26,68397.0,145.4247,145.618,144.2207,144.3526,68397.0
2016-07-27 10:00:00,164.26,164.28,162.56,162.6,64015.0,144.3526,144.3701,142.8586,142.8937,64015.0
2016-07-27 10:30:00,162.63,163.24,162.01,163.11,122577.0,142.9201,143.4562,142.3752,143.3419,122577.0
2016-07-27 11:00:00,163.12,163.26,162.66,163.26,44743.0,143.3507,143.4737,142.9465,143.4737,44743.0
2016-07-27 11:30:00,163.25,163.25,162.04,162.08,60135.0,143.465,143.465,142.4016,142.4368,60135.0
2016-07-27 12:00:00,162.04,162.92,161.75,162.62,52900.0,142.4016,143.175,142.1468,142.9113,52900.0
2016-07-27 12:30:00,162.55,162.91,162.55,162.91,46662.0,142.8498,143.1662,142.8498,143.1662,46662.0
2016-07-27 13:00:00,162.93,162.94,162.23,162.3,63221.0,143.1837,143.1925,142.5686,142.6301,63221.0
2016-07-27 13:30:00,162.27,162.52,162.1,162.43,39108.0,142.6037,142.8234,142.4543,142.7443,39108.0
2016-07-27 14:00:00,162.37,163.7,161.82,163.63,96009.0,142.6916,143.8604,142.2083,143.7989,96009.0
2016-07-27 14:30:00,163.63,163.69,162.97,163.27,62691.0,143.7989,143.8516,143.2189,143.4825,62691.0
2016-07-27 15:00:00,163.3,164.0,163.3,163.94,99852.0,143.5089,144.1241,143.5089,144.0713,99852.0
2016-07-27 15:30:00,163.93,163.93,162.8,163.01,194417.0,144.0625,144.0625,143.0695,143.254,194417.0
2016-07-28 09:30:00,163.15,163.82,163.06,163.35,59113.0,143.3771,143.9659,143.298,143.5528,59113.0
2016-07-28 10:00:00,163.36,163.6,162.59,162.78,63169.0,143.5616,143.7725,142.8849,143.0519,63169.0
2016-07-28 10:30:00,162.81,163.29,162.72,162.88,32882.0,143.0783,143.5001,142.9992,143.1398,32882.0
2016-07-28 11:00:00,162.9,162.97,162.54,162.72,37969.0,143.1574,143.2189,142.841,142.9992,37969.0
2016-07-28 11:30:00,162.76,162.8,162.31,162.54,29376.0,143.0343,143.0695,142.6389,142.841,29376.0
2016-07-28 12:00:00,162.53,163.69,162.47,163.02,74829.0,142.8322,143.8516,142.7795,143.2628,74829.0
2016-07-28 12:30:00,163.08,163.35,163.08,163.24,24982.0,143.3156,143.5528,143.3156,143.4562,24982.0
2016-07-28 13:00:00,163.21,163.67,163.18,163.66,31615.0,143.4298,143.8341,143.4034,143.8253,31615.0
2016-07-28 13:30:00,163.67,163.79,163.38,163.79,28811.0,143.8341,143.9395,143.5792,143.9395,28811.0
2016-07-28 14:00:00,163.85,163.9,163.61,163.7,27044.0,143.9922,144.0362,143.7813,143.8604,27044.0
2016-07-28 14:30:00,163.67,163.83,163.54,163.58,26513.0,143.8341,143.9747,143.7198,143.755,26513.0
2016-07-28 15:00:00,163.58,163.77,163.48,163.59,42205.0,143.755,143.9219,143.6671,143.7638,42205.0
2016-07-28 15:30:00,163.62,164.01,163.56,163.56,168823.0,143.7901,144.1329,143.7374,143.7374,168823.0
2016-07-29 09:30:00,163.68,164.36,163.68,164.09,27609.0,143.8428,144.4404,143.8428,144.2032,27609.0
2016-07-29 10:00:00,163.99,164.16,163.56,163.94,31678.0,144.1153,144.2647,143.7374,144.0713,31678.0
2016-07-29 10:30:00,163.97,164.95,163.97,164.61,54415.0,144.0977,144.9589,144.0977,144.6601,54415.0
2016-07-29 11:00:00,164.63,164.65,164.21,164.24,36804.0,144.6777,144.6953,144.3086,144.335,36804.0
2016-07-29 11:30:00,164.29,165.0,164.29,164.61,20774.0,144.3789,145.0029,144.3789,144.6601,20774.0
2016-07-29 12:00:00,164.67,165.18,164.67,164.71,27938.0,144.7129,145.1611,144.7129,144.748,27938.0
2016-07-29 12:30:00,164.69,164.79,164.52,164.62,21403.0,144.7304,144.8183,144.581,144.6689,21403.0
2016-07-29 13:00:00,164.62,164.81,164.5,164.61,16560.0,144.6689,144.8359,144.5635,144.6601,16560.0
2016-07-29 13:30:00,164.68,164.87,164.67,164.79,16672.0,144.7217,144.8886,144.7129,144.8183,16672.0
2016-07-29 14:00:00,164.82,165.02,164.78,164.98,15381.0,144.8447,145.0204,144.8095,144.9853,15381.0
2016-07-29 14:30:00,164.95,164.95,164.68,164.88,20520.0,144.9589,144.9589,144.7217,144.8974,20520.0
2016-07-29 15:00:00,164.83,164.93,164.65,164.68,28312.0,144.8535,144.9414,144.6953,144.7217,28312.0
2016-07-29 15:30:00,164.69,165.21,164.55,164.65,144740.0,144.7304,145.1874,144.6074,144.6953,144740.0
2016-08-01 09:30:00,164.78,165.43,164.02,164.61,75780.0,144.8095,145.3808,144.1416,144.6601,75780.0
2016-08-01 10:00:00,164.68,165.6,164.53,165.46,34918.0,144.7217,145.5302,144.5898,145.4071,34918.0
2016-08-01 10:30:00,165.5,165.5,164.53,164.7,40513.0,145.4423,145.4423,144.5898,144.7392,40513.0
2016-08-01 11:00:00,164.72,165.21,164.62,164.66,30085.0,144.7568,145.1874,144.6689,144.7041,30085.0
2016-08-01 11:30:00,164.72,164.85,164.44,164.52,29723.0,144.7568,144.871,144.5107,144.581,29723.0
2016-08-01 12:00:00,164.49,164.52,163.71,164.05,31790.0,144.5547,144.581,143.8692,144.168,31790.0
2016-08-01 12:30:00,164.03,164.35,163.98,164.09,21759.0,144.1504,144.4316,144.1065,144.2032,21759.0
2016-08-01 13:00:00,164.11,164.33,163.95,164.02,31561.0,144.2207,144.4141,144.0801,144.1416,31561.0
2016-08-01 13:30:00,163.96,164.22,163.84,164.2,27105.0,144.0889,144.3174,143.9835,144.2998,27105.0
2016-08-01 14:00:00,164.22,164.3,163.83,164.02,31978.0,144.3174,144.3877,143.9747,144.1416,31978.0
2016-08-01 14:30:00,164.06,164.16,163.88,163.92,29242.0,144.1768,144.2647,144.0186,144.0538,29242.0
2016-08-01 15:00:00,163.94,164.08,163.62,163.67,49650.0,144.0713,144.1944,143.7901,143.8341,49650.0
2016-08-01 15:30:00,163.68,164.17,163.67,164.01,119211.0,143.8428,144.2735,143.8341,144.1329,119211.0
2016-08-02 09:30:00,163.99,164.07,162.8,163.1,39506.0,144.1153,144.1856,143.0695,143.3331,39506.0
2016-08-02 10:00:00,163.24,163.37,162.79,162.79,22312.0,143.4562,143.5704,143.0607,143.0607,22312.0
2016-08-02 10:30:00,162.81,163.0,162.26,162.48,29582.0,143.0783,143.2453,142.5949,142.7883,29582.0
2016-08-02 11:00:00,162.5,163.04,162.5,162.62,13970.0,142.8059,143.2804,142.8059,142.9113,13970.0
2016-08-02 11:30:00,162.73,162.88,162.58,162.79,14695.0,143.008,143.1398,142.8762,143.0607,14695.0
2016-08-02 12:00:00,162.62,162.8,162.45,162.58,21266.0,142.9113,143.0695,142.7619,142.8762,21266.0
2016-08-02 12:30:00,162.56,162.84,162.41,162.52,15336.0,142.8586,143.1046,142.7268,142.8234,15336.0
2016-08-02 13:00:00,162.53,162.7,162.53,162.69,18468.0,142.8322,142.9816,142.8322,142.9728,18468.0
2016-08-02 13:30:00,162.66,162.82,162.55,162.69,13059.0,142.9465,143.0871,142.8498,142.9728,13059.0
2016-08-02 14:00:00,162.66,162.9,162.63,162.79,19235.0,142.9465,143.1574,142.9201,143.0607,19235.0
2016-08-02 14:30:00,162.76,162.8,162.5,162.55,18636.0,143.0343,143.0695,142.8059,142.8498,18636.0
2016-08-02 15:00:00,162.54,162.63,162.29,162.33,24122.0,142.841,142.9201,142.6213,142.6565,24122.0
2016-08-02 15:30:00,162.34,162.65,162.27,162.63,80437.0,142.6652,142.9377,142.6037,142.9201,80437.0
2016-08-03 09:30:00,162.91,162.91,162.11,162.79,49971.0,143.1662,143.1662,142.4631,143.0607,49971.0
2016-08-03 10:00:00,162.92,162.94,162.45,162.73,38056.0,143.175,143.1925,142.7619,143.008,38056.0
2016-08-03 10:30:00,162.62,162.83,162.47,162.52,50376.0,142.9113,143.0959,142.7795,142.8234,50376.0
2016-08-03 11:00:00,162.54,162.63,162.12,162.3,25378.0,142.841,142.9201,142.4719,142.6301,25378.0
2016-08-03 11:30:00,162.24,162.35,162.04,162.24,23252.0,142.5774,142.674,142.4016,142.5774,23252.0
2016-08-03 12:00:00,162.21,162.24,162.01,162.21,11305.0,142.551,142.5774,142.3752,142.551,11305.0
2016-08-03 12:30:00,162.33,162.34,162.13,162.14,23585.0,142.6565,142.6652,142.4807,142.4895,23585.0
2016-08-03 13:00:00,162.15,162.24,162.1,162.19,19394.0,142.4983,142.5774,142.4543,142.5334,19394.0
2016-08-03 13:30:00,162.17,162.34,162.09,162.22,33754.0,142.5158,142.6652,142.4455,142.5598,33754.0
2016-08-03 14:00:00,162.2,162.32,162.1,162.19,33982.0,142.5422,142.6477,142.4543,142.5334,33982.0
2016-08-03 14:30:00,162.19,162.37,162.18,162.3,27083.0,142.5334,142.6916,142.5246,142.6301,27083.0
2016-08-03 15:00:00,162.3,162.41,162.24,162.32,30886.0,142.6301,142.7268,142.5774,142.6477,30886.0
2016-08-03 15:30:00,162.31,162.68,162.25,162.65,77940.0,142.6389,142.964,142.5862,142.9377,77940.0
2016-08-04 09:30:00,163.21,163.93,162.89,163.81,51343.0,143.4298,144.0625,143.1486,143.9571,51343.0
2016-08-04 10:00:00,163.77,163.86,163.51,163.81,32780.0,143.9219,144.001,143.6934,143.9571,32780.0
2016-08-04 10:30:00,163.75,164.03,163.68,163.83,26177.0,143.9044,144.1504,143.8428,143.9747,26177.0
2016-08-04 11:00:00,163.79,163.86,163.61,163.81,25858.0,143.9395,144.001,143.7813,143.9571,25858.0
2016-08-04 11:30:00,163.84,164.08,163.8,164.03,18201.0,143.9835,144.1944,143.9483,144.1504,18201.0
2016-08-04 12:00:00,164.06,164.07,163.87,163.87,18799.0,144.1768,144.1856,144.0098,144.0098,18799.0
2016-08-04 12:30:00,163.87,163.9,163.74,163.83,94533.0,144.0098,144.0362,143.8956,143.9747,94533.0
2016-08-04 13:00:00,163.79,163.79,163.38,163.41,17840.0,143.9395,143.9395,143.5792,143.6056,17840.0
2016-08-04 13:30:00,163.4,163.42,163.02,163.05,25877.0,143.5968,143.6144,143.2628,143.2892,25877.0
2016-08-04 14:00:00,163.08,163.35,162.99,163.15,24200.0,143.3156,143.5528,143.2365,143.3771,24200.0
2016-08-04 14:30:00,163.15,163.26,163.08,163.16,51132.0,143.3771,143.4737,143.3156,143.3859,51132.0
2016-08-04 15:00:00,163.14,163.34,163.04,163.32,50765.0,143.3683,143.5441,143.2804,143.5265,50765.0
2016-08-04 15:30:00,163.34,163.75,163.34,163.65,91909.0,143.5441,143.9044,143.5441,143.8165,91909.0
2016-08-05 09:30:00,163.65,164.99,163.65,164.38,56425.0,143.8165,144.9941,143.8165,144.458,56425.0
2016-08-05 10:00:00,164.32,164.52,163.71,163.71,29882.0,144.4053,144.581,143.8692,143.8692,29882.0
2016-08-05 10:30:00,163.78,164.35,163.75,164.32,47003.0,143.9307,144.4316,143.9044,144.4053,47003.0
2016-08-05 11:00:00,164.32,164.45,164.07,164.25,40142.0,144.4053,144.5195,144.1856,144.3438,40142.0
2016-08-05 11:30:00,164.26,164.51,164.19,164.51,36694.0,144.3526,144.5723,144.291,144.5723,36694.0
2016-08-05 12:00:00,164.53,164.65,164.41,164.53,33539.0,144.5898,144.6953,144.4844,144.5898,33539.0
2016-08-05 12:30:00,164.52,164.52,164.13,164.19,48868.0,144.581,144.581,144.2383,144.291,48868.0
2016-08-05 13:00:00,164.18,164.18,163.68,163.68,26060.0,144.2822,144.2822,143.8428,143.8428,26060.0
2016-08-05 13:30:00,163.64,163.74,163.39,163.42,38093.0,143.8077,143.8956,143.588,143.6144,38093.0
2016-08-05 14:00:00,163.42,163.45,163.16,163.24,38347.0,143.6144,143.6407,143.3859,143.4562,38347.0
2016-08-05 14:30:00,163.24,163.29,163.04,163.11,57670.0,143.4562,143.5001,143.2804,143.3419,57670.0
2016-08-05 15:00:00,163.17,163.3,163.01,163.03,46136.0,143.3947,143.5089,143.254,143.2716,46136.0
2016-08-05 15:30:00,163.02,163.16,162.86,163.06,131367.0,143.2628,143.3859,143.1222,143.298,131367.0
2016-08-08 09:30:00,162.96,163.0,161.51,162.04,58391.0,143.5623,143.5975,142.2849,142.7518,58391.0
2016-08-08 10:00:00,162.01,162.5,162.0,162.33,25800.0,142.7254,143.1571,142.7166,143.0073,25800.0
2016-08-08 10:30:00,162.26,162.39,161.95,162.21,21095.0,142.9456,143.0601,142.6725,142.9016,21095.0
2016-08-08 11:00:00,162.22,162.28,162.11,162.24,22066.0,142.9104,142.9632,142.8135,142.928,22066.0
2016-08-08 11:30:00,162.24,162.37,162.15,162.21,16431.0,142.928,143.0425,142.8487,142.9016,16431.0
2016-08-08 12:00:00,162.17,162.5,162.15,162.4,24960.0,142.8663,143.1571,142.8487,143.069,24960.0
2016-08-08 12:30:00,162.34,162.45,162.27,162.3,31250.0,143.0161,143.113,142.9544,142.9809,31250.0
2016-08-08 13:00:00,162.3,162.4,162.27,162.32,20757.0,142.9809,143.069,142.9544,142.9985,20757.0
2016-08-08 13:30:00,162.33,162.48,162.3,162.48,13660.0,143.0073,143.1394,142.9809,143.1394,13660.0
2016-08-08 14:00:00,162.52,162.52,162.32,162.4,19510.0,143.1747,143.1747,142.9985,143.069,19510.0
2016-08-08 14:30:00,162.39,162.43,162.34,162.4,20800.0,143.0601,143.0954,143.0161,143.069,20800.0
2016-08-08 15:00:00,162.39,162.46,162.33,162.38,23069.0,143.0601,143.1218,143.0073,143.0513,23069.0
2016-08-08 15:30:00,162.38,162.71,162.38,162.64,72916.0,143.0513,143.3421,143.0513,143.2804,72916.0
2016-08-09 09:30:00,162.73,166.12,162.64,166.12,150686.0,143.3597,146.3462,143.2804,146.3462,150686.0
2016-08-09 10:00:00,166.08,166.68,166.0,166.29,103086.0,146.3109,146.8395,146.2404,146.4959,103086.0
2016-08-09 10:30:00,166.3,166.3,165.62,166.19,61557.0,146.5047,146.5047,145.9057,146.4078,61557.0
2016-08-09 11:00:00,166.11,166.11,165.52,165.69,30772.0,146.3373,146.3373,145.8176,145.9673,30772.0
2016-08-09 11:30:00,165.65,165.89,165.55,165.79,25012.0,145.9321,146.1435,145.844,146.0554,25012.0
2016-08-09 12:00:00,165.8,165.8,165.15,165.26,26870.0,146.0642,146.0642,145.4916,145.5885,26870.0
2016-08-09 12:30:00,165.28,165.35,165.09,165.33,24777.0,145.6061,145.6678,145.4388,145.6502,24777.0
2016-08-09 13:00:00,165.31,165.34,164.64,164.64,37668.0,145.6326,145.659,145.0423,145.0423,37668.0
2016-08-09 13:30:00,164.67,164.75,164.48,164.57,26285.0,145.0687,145.1392,144.9014,144.9807,26285.0
2016-08-09 14:00:00,164.58,164.6,164.34,164.43,28619.0,144.9895,145.0071,144.778,144.8573,28619.0
2016-08-09 14:30:00,164.44,164.44,164.18,164.36,27436.0,144.8661,144.8661,144.6371,144.7957,27436.0
2016-08-09 15:00:00,164.35,164.8,164.31,164.8,59560.0,144.7868,145.1833,144.7516,145.1833,59560.0
2016-08-09 15:30:00,164.8,164.8,164.52,164.64,55448.0,145.1833,145.1833,144.9366,145.0423,55448.0
2016-08-10 09:30:00,164.84,165.28,164.71,165.22,33455.0,145.2185,145.6061,145.104,145.5533,33455.0
2016-08-10 10:00:00,165.17,165.19,164.91,165.18,18391.0,145.5092,145.5269,145.2802,145.518,18391.0
2016-08-10 10:30:00,165.18,165.52,165.11,165.3,21707.0,145.518,145.8176,145.4564,145.6238,21707.0
2016-08-10 11:00:00,165.3,165.77,165.23,165.54,30896.0,145.6238,146.0378,145.5621,145.8352,30896.0
2016-08-10 11:30:00,165.53,165.83,165.48,165.73,37267.0,145.8264,146.0907,145.7823,146.0026,37267.0
2016-08-10 12:00:00,165.74,166.14,165.69,165.85,62804.0,146.0114,146.3638,145.9673,146.1083,62804.0
2016-08-10 12:30:00,165.85,166.2,165.83,166.1,21370.0,146.1083,146.4166,146.0907,146.3285,21370.0
2016-08-10 13:00:00,166.08,166.2,166.02,166.09,29973.0,146.3109,146.4166,146.2581,146.3197,29973.0
2016-08-10 13:30:00,166.08,166.2,166.01,166.14,25587.0,146.3109,146.4166,146.2492,146.3638,25587.0
2016-08-10 14:00:00,166.18,166.18,165.87,165.89,31434.0,146.399,146.399,146.1259,146.1435,31434.0
2016-08-10 14:30:00,165.9,165.96,165.83,165.91,23307.0,146.1523,146.2052,146.0907,146.1611,23307.0
2016-08-10 15:00:00,165.9,166.24,165.87,166.13,39814.0,146.1523,146.4519,146.1259,146.355,39814.0
2016-08-10 15:30:00,166.11,166.18,165.88,166.13,86567.0,146.3373,146.399,146.1347,146.355,86567.0
2016-08-11 09:30:00,166.47,167.43,166.01,166.27,46256.0,146.6545,147.5002,146.2492,146.4783,46256.0
2016-08-11 10:00:00,166.18,166.53,166.08,166.35,27455.0,146.399,146.7073,146.3109,146.5488,27455.0
2016-08-11 10:30:00,166.38,166.49,166.15,166.27,23025.0,146.5752,146.6721,146.3726,146.4783,23025.0
2016-08-11 11:00:00,166.22,166.22,165.69,165.78,39391.0,146.4342,146.4342,145.9673,146.0466,39391.0
2016-08-11 11:30:00,165.82,166.03,165.75,165.78,19619.0,146.0819,146.2669,146.0202,146.0466,19619.0
2016-08-11 12:00:00,165.75,165.88,165.53,165.63,35443.0,146.0202,146.1347,145.8264,145.9145,35443.0
2016-08-11 12:30:00,165.65,165.75,165.54,165.63,20984.0,145.9321,146.0202,145.8352,145.9145,20984.0
2016-08-11 13:00:00,165.61,165.68,165.44,165.53,30623.0,145.8969,145.9585,145.7471,145.8264,30623.0
2016-08-11 13:30:00,165.52,165.54,165.36,165.43,22046.0,145.8176,145.8352,145.6766,145.7383,22046.0
2016-08-11 14:00:00,165.43,165.51,165.09,165.27,35666.0,145.7383,145.8088,145.4388,145.5973,35666.0
2016-08-11 14:30:00,165.27,165.37,165.07,165.18,26259.0,145.5973,145.6854,145.4211,145.518,26259.0
2016-08-11 15:00:00,165.14,165.28,165.1,165.12,28204.0,145.4828,145.6061,145.4476,145.4652,28204.0
2016-08-11 15:30:00,165.12,165.39,165.09,165.16,91739.0,145.4652,145.703,145.4388,145.5004,91739.0
2016-08-12 09:30:00,165.23,165.63,164.82,165.15,42151.0,145.5621,145.9145,145.2009,145.4916,42151.0
2016-08-12 10:00:00,165.08,165.93,164.99,165.92,35485.0,145.4299,146.1788,145.3507,146.17,35485.0
2016-08-12 10:30:00,165.9,165.96,165.51,165.67,15919.0,146.1523,146.2052,145.8088,145.9497,15919.0
2016-08-12 11:00:00,165.69,165.88,165.66,165.72,34535.0,145.9673,146.1347,145.9409,145.9938,34535.0
2016-08-12 11:30:00,165.66,165.82,165.63,165.73,23075.0,145.9409,146.0819,145.9145,146.0026,23075.0
2016-08-12 12:00:00,165.75,165.76,165.53,165.61,17905.0,146.0202,146.029,145.8264,145.8969,17905.0
2016-08-12 12:30:00,165.55,165.58,165.38,165.43,13677.0,145.844,145.8704,145.6942,145.7383,13677.0
2016-08-12 13:00:00,165.42,165.47,165.05,165.09,26176.0,145.7295,145.7735,145.4035,145.4388,26176.0
2016-08-12 13:30:00,165.05,165.26,165.0,165.11,12327.0,145.4035,145.5885,145.3595,145.4564,12327.0
2016-08-12 14:00:00,165.09,165.15,164.95,165.07,31690.0,145.4388,145.4916,145.3154,145.4211,31690.0
2016-08-12 14:30:00,165.09,165.37,165.07,165.34,40554.0,145.4388,145.6854,145.4211,145.659,40554.0
2016-08-12 15:00:00,165.33,165.35,165.17,165.3,96697.0,145.6502,145.6678,145.5092,145.6238,96697.0
2016-08-12 15:30:00,165.3,165.6,165.26,165.47,150424.0,145.6238,145.888,145.5885,145.7735,150424.0
2016-08-15 09:30:00,165.43,165.43,164.58,164.94,112572.0,145.7383,145.7383,144.9895,145.3066,112572.0
2016-08-15 10:00:00,164.97,165.33,164.97,165.06,18462.0,145.333,145.6502,145.333,145.4123,18462.0
2016-08-15 10:30:00,165.06,165.14,164.94,164.95,16984.0,145.4123,145.4828,145.3066,145.3154,16984.0
2016-08-15 11:00:00,165.01,165.05,164.85,164.85,16321.0,145.3683,145.4035,145.2273,145.2273,16321.0
2016-08-15 11:30:00,164.85,164.88,164.65,164.67,22128.0,145.2273,145.2538,145.0511,145.0687,22128.0
2016-08-15 12:00:00,164.69,164.82,164.63,164.64,21133.0,145.0864,145.2009,145.0335,145.0423,21133.0
2016-08-15 12:30:00,164.62,164.67,164.53,164.65,22342.0,145.0247,145.0687,144.9454,145.0511,22342.0
2016-08-15 13:00:00,164.67,165.02,164.63,164.98,30703.0,145.0687,145.3771,145.0335,145.3418,30703.0
2016-08-15 13:30:00,165.0,165.42,164.95,165.39,36640.0,145.3595,145.7295,145.3154,145.703,36640.0
2016-08-15 14:00:00,165.39,165.45,164.98,165.22,55569.0,145.703,145.7559,145.3418,145.5533,55569.0
2016-08-15 14:30:00,165.21,165.26,165.0,165.03,14301.0,145.5445,145.5885,145.3595,145.3859,14301.0
2016-08-15 15:00:00,165.06,165.11,164.79,164.98,46555.0,145.4123,145.4564,145.1745,145.3418,46555.0
2016-08-15 15:30:00,164.99,165.14,164.89,164.95,100199.0,145.3507,145.4828,145.2626,145.3154,100199.0
2016-08-16 09:30:00,164.46,164.91,164.4,164.74,39239.0,144.8837,145.2802,144.8309,145.1304,39239.0
2016-08-16 10:00:00,164.7,165.4,164.69,165.18,23049.0,145.0952,145.7119,145.0864,145.518,23049.0
2016-08-16 10:30:00,165.15,165.3,164.97,165.11,18061.0,145.4916,145.6238,145.333,145.4564,18061.0
2016-08-16 11:00:00,165.14,165.18,164.95,165.15,26666.0,145.4828,145.518,145.3154,145.4916,26666.0
2016-08-16 11:30:00,165.11,165.47,164.9,165.26,39600.0,145.4564,145.7735,145.2714,145.5885,39600.0
2016-08-16 12:00:00,165.26,165.26,164.8,164.8,20798.0,145.5885,145.5885,145.1833,145.1833,20798.0
2016-08-16 12:30:00,164.8,165.04,164.79,164.85,12301.0,145.1833,145.3947,145.1745,145.2273,12301.0
2016-08-16 13:00:00,164.86,164.87,164.42,164.55,20765.0,145.2361,145.2449,144.8485,144.963,20765.0
2016-08-16 13:30:00,164.55,164.79,164.52,164.78,27971.0,144.963,145.1745,144.9366,145.1657,27971.0
2016-08-16 14:00:00,164.79,164.93,164.42,164.45,33536.0,145.1745,145.2978,144.8485,144.8749,33536.0
2016-08-16 14:30:00,164.47,164.95,164.42,164.93,24593.0,144.8926,145.3154,144.8485,145.2978,24593.0
2016-08-16 15:00:00,164.93,164.96,164.56,164.84,67243.0,145.2978,145.3242,144.9718,145.2185,67243.0
2016-08-16 15:30:00,164.83,164.95,164.47,164.48,135997.0,145.2097,145.3154,144.8926,144.9014,135997.0
2016-08-17 09:30:00,164.85,165.13,164.23,164.32,44147.0,145.2273,145.474,144.6811,144.7604,44147.0
2016-08-17 10:00:00,164.28,164.65,163.31,164.57,53045.0,144.7252,145.0511,143.8706,144.9807,53045.0
2016-08-17 10:30:00,164.59,164.76,164.37,164.61,23020.0,144.9983,145.148,144.8045,145.0159,23020.0
2016-08-17 11:00:00,164.64,165.04,164.56,164.77,34004.0,145.0423,145.3947,144.9718,145.1568,34004.0
2016-08-17 11:30:00,164.8,164.91,164.7,164.8,33363.0,145.1833,145.2802,145.0952,145.1833,33363.0
2016-08-17 12:00:00,164.77,164.8,163.97,164.44,31739.0,145.1568,145.1833,144.4521,144.8661,31739.0
2016-08-17 12:30:00,164.44,164.79,164.33,164.59,26629.0,144.8661,145.1745,144.7692,144.9983,26629.0
2016-08-17 13:00:00,164.64,164.82,164.54,164.71,18209.0,145.0423,145.2009,144.9542,145.104,18209.0
2016-08-17 13:30:00,164.71,164.9,164.6,164.61,23052.0,145.104,145.2714,145.0071,145.0159,23052.0
2016-08-17 14:00:00,164.57,165.32,164.38,164.94,41881.0,144.9807,145.6414,144.8133,145.3066,41881.0
2016-08-17 14:30:00,165.0,165.05,164.85,165.02,23071.0,145.3595,145.4035,145.2273,145.3771,23071.0
2016-08-17 15:00:00,165.03,165.33,164.88,165.33,33916.0,145.3859,145.6502,145.2538,145.6502,33916.0
2016-08-17 15:30:00,165.29,165.47,165.24,165.26,49257.0,145.6149,145.7735,145.5709,145.5885,49257.0
2016-08-18 09:30:00,165.29,165.84,164.99,165.66,26457.0,145.6149,146.0995,145.3507,145.9409,26457.0
2016-08-18 10:00:00,165.58,165.72,165.28,165.72,16502.0,145.8704,145.9938,145.6061,145.9938,16502.0
2016-08-18 10:30:00,165.7,165.84,165.41,165.77,24630.0,145.9761,146.0995,145.7207,146.0378,24630.0
2016-08-18 11:00:00,165.81,165.9,165.61,165.77,25292.0,146.0731,146.1523,145.8969,146.0378,25292.0
2016-08-18 11:30:00,165.7,165.81,165.32,165.35,61331.0,145.9761,146.0731,145.6414,145.6678,61331.0
2016-08-18 12:00:00,165.32,165.32,165.01,165.02,21811.0,145.6414,145.6414,145.3683,145.3771,21811.0
2016-08-18 12:30:00,165.04,165.45,164.96,165.21,12191.0,145.3947,145.7559,145.3242,145.5445,12191.0
2016-08-18 13:00:00,165.25,165.35,165.14,165.14,8275.0,145.5797,145.6678,145.4828,145.4828,8275.0
2016-08-18 13:30:00,165.19,165.38,165.11,165.12,12036.0,145.5269,145.6942,145.4564,145.4652,12036.0
2016-08-18 14:00:00,165.17,165.27,165.01,165.1,18543.0,145.5092,145.5973,145.3683,145.4476,18543.0
2016-08-18 14:30:00,165.13,165.14,165.0,165.03,36628.0,145.474,145.4828,145.3595,145.3859,36628.0
2016-08-18 15:00:00,165.04,165.51,165.01,165.5,26045.0,145.3947,145.8088,145.3683,145.8,26045.0
2016-08-18 15:30:00,165.5,165.51,165.21,165.27,100138.0,145.8,145.8088,145.5445,145.5973,100138.0
2016-08-19 09:30:00,165.0,165.58,164.99,165.33,72839.0,145.3595,145.8704,145.3507,145.6502,72839.0
2016-08-19 10:00:00,165.32,165.66,165.12,165.66,14854.0,145.6414,145.9409,145.4652,145.9409,14854.0
2016-08-19 10:30:00,165.65,165.67,165.02,165.03,12457.0,145.9321,145.9497,145.3771,145.3859,12457.0
2016-08-19 11:00:00,165.06,165.24,165.01,165.1,15115.0,145.4123,145.5709,145.3683,145.4476,15115.0
2016-08-19 11:30:00,165.07,165.25,164.87,165.25,14773.0,145.4211,145.5797,145.2449,145.5797,14773.0
2016-08-19 12:00:00,165.18,165.22,164.91,165.05,13950.0,145.518,145.5533,145.2802,145.4035,13950.0
2016-08-19 12:30:00,165.07,165.23,164.8,164.81,14659.0,145.4211,145.5621,145.1833,145.1921,14659.0
2016-08-19 13:00:00,164.82,165.21,164.75,165.07,42499.0,145.2009,145.5445,145.1392,145.4211,42499.0
2016-08-19 13:30:00,165.04,165.13,164.97,165.09,8974.0,145.3947,145.474,145.333,145.4388,8974.0
2016-08-19 14:00:00,165.06,165.39,165.06,165.28,16238.0,145.4123,145.703,145.4123,145.6061,16238.0
2016-08-19 14:30:00,165.28,165.56,165.25,165.45,13264.0,145.6061,145.8528,145.5797,145.7559,13264.0
2016-08-19 15:00:00,165.46,165.55,165.31,165.53,19384.0,145.7647,145.844,145.6326,145.8264,19384.0
2016-08-19 15:30:00,165.51,165.54,165.35,165.48,85973.0,145.8088,145.8352,145.6678,145.7823,85973.0
2016-08-22 09:30:00,165.71,165.87,165.33,165.62,26905.0,145.985,146.1259,145.6502,145.9057,26905.0
2016-08-22 10:00:00,165.54,165.86,165.44,165.76,23846.0,145.8352,146.1171,145.7471,146.029,23846.0
2016-08-22 10:30:00,165.75,165.88,165.65,165.88,24362.0,146.0202,146.1347,145.9321,146.1347,24362.0
2016-08-22 11:00:00,165.97,166.0,165.74,165.91,45680.0,146.214,146.2404,146.0114,146.1611,45680.0
2016-08-22 11:30:00,165.89,166.21,165.85,166.09,125500.0,146.1435,146.4254,146.1083,146.3197,125500.0
2016-08-22 12:00:00,166.1,166.68,165.98,166.68,41533.0,146.3285,146.8395,146.2228,146.8395,41533.0
2016-08-22 12:30:00,166.69,166.73,166.34,166.39,23720.0,146.8483,146.8835,146.54,146.584,23720.0
2016-08-22 13:00:00,166.39,166.39,165.7,165.8,47777.0,146.584,146.584,145.9761,146.0642,47777.0
2016-08-22 13:30:00,165.8,166.3,165.79,166.04,27033.0,146.0642,146.5047,146.0554,146.2757,27033.0
2016-08-22 14:00:00,166.05,166.17,165.77,165.78,20607.0,146.2845,146.3902,146.0378,146.0466,20607.0
2016-08-22 14:30:00,165.82,166.05,165.8,165.97,24942.0,146.0819,146.2845,146.0642,146.214,24942.0
2016-08-22 15:00:00,165.97,166.03,165.81,165.83,34395.0,146.214,146.2669,146.0731,146.0907,34395.0
2016-08-22 15:30:00,165.86,165.98,165.73,165.79,115992.0,146.1171,146.2228,146.0026,146.0554,115992.0
2016-08-23 09:30:00,166.25,166.51,166.09,166.32,72274.0,146.4607,146.6897,146.3197,146.5223,72274.0
2016-08-23 10:00:00,166.32,166.37,166.04,166.29,17809.0,146.5223,146.5664,146.2757,146.4959,17809.0
2016-08-23 10:30:00,166.36,166.39,166.04,166.15,25875.0,146.5576,146.584,146.2757,146.3726,25875.0
2016-08-23 11:00:00,166.09,166.35,166.07,166.26,12781.0,146.3197,146.5488,146.3021,146.4695,12781.0
2016-08-23 11:30:00,166.2,166.42,166.18,166.27,11476.0,146.4166,146.6104,146.399,146.4783,11476.0
2016-08-23 12:00:00,166.22,166.33,166.17,166.28,13765.0,146.4342,146.5312,146.3902,146.4871,13765.0
2016-08-23 12:30:00,166.28,166.33,166.03,166.16,14485.0,146.4871,146.5312,146.2669,146.3814,14485.0
2016-08-23 13:00:00,166.2,166.32,166.1,166.1,12780.0,146.4166,146.5223,146.3285,146.3285,12780.0
2016-08-23 13:30:00,166.06,166.2,166.03,166.13,15378.0,146.2933,146.4166,146.2669,146.355,15378.0
2016-08-23 14:00:00,166.09,166.33,166.04,166.29,34417.0,146.3197,146.5312,146.2757,146.4959,34417.0
2016-08-23 14:30:00,166.26,166.35,166.07,166.3,31838.0,146.4695,146.5488,146.3021,146.5047,31838.0
2016-08-23 15:00:00,166.3,166.62,166.23,166.62,42237.0,146.5047,146.7866,146.4431,146.7866,42237.0
2016-08-23 15:30:00,166.59,166.61,166.27,166.38,134156.0,146.7602,146.7778,146.4783,146.5752,134156.0
2016-08-24 09:30:00,166.04,166.62,165.99,166.57,41205.0,146.2757,146.7866,146.2316,146.7426,41205.0
2016-08-24 10:00:00,166.64,167.0,166.55,166.95,32724.0,146.8043,147.1214,146.725,147.0774,32724.0
2016-08-24 10:30:00,166.91,166.95,166.19,166.4,24012.0,147.0421,147.0774,146.4078,146.5928,24012.0
2016-08-24 11:00:00,166.4,166.82,166.38,166.73,34765.0,146.5928,146.9628,146.5752,146.8835,34765.0
2016-08-24 11:30:00,166.71,166.81,166.49,166.66,18202.0,146.8659,146.954,146.6721,146.8219,18202.0
2016-08-24 12:00:00,166.63,166.94,166.48,166.66,35094.0,146.7954,147.0685,146.6633,146.8219,35094.0
2016-08-24 12:30:00,166.65,166.78,166.4,166.51,72122.0,146.8131,146.9276,146.5928,146.6897,72122.0
2016-08-24 13:00:00,166.45,166.59,166.35,166.4,22916.0,146.6369,146.7602,146.5488,146.5928,22916.0
2016-08-24 13:30:00,166.4,166.41,166.3,166.33,11840.0,146.5928,146.6016,146.5047,146.5312,11840.0
2016-08-24 14:00:00,166.36,166.63,166.36,166.54,31609.0,146.5576,146.7954,146.5576,146.7162,31609.0
2016-08-24 14:30:00,166.55,166.62,166.4,166.6,45265.0,146.725,146.7866,146.5928,146.769,45265.0
2016-08-24 15:00:00,166.59,166.64,166.5,166.52,28548.0,146.7602,146.8043,146.6809,146.6985,28548.0
2016-08-24 15:30:00,166.5,166.63,166.08,166.62,117147.0,146.6809,146.7954,146.3109,146.7866,117147.0
2016-08-25 09:30:00,166.65,166.81,166.0,166.26,40549.0,146.8131,146.954,146.2404,146.4695,40549.0
2016-08-25 10:00:00,166.23,167.23,166.23,167.05,49123.0,146.4431,147.324,146.4431,147.1655,49123.0
2016-08-25 10:30:00,167.06,167.48,166.87,167.48,57372.0,147.1743,147.5443,147.0069,147.5443,57372.0
2016-08-25 11:00:00,167.42,167.58,167.05,167.13,49875.0,147.4914,147.6324,147.1655,147.2359,49875.0
2016-08-25 11:30:00,167.17,167.25,167.02,167.13,51461.0,147.2712,147.3416,147.139,147.2359,51461.0
2016-08-25 12:00:00,167.15,167.28,167.1,167.21,15607.0,147.2535,147.3681,147.2095,147.3064,15607.0
2016-08-25 12:30:00,167.18,167.44,167.15,167.44,25941.0,147.28,147.509,147.2535,147.509,25941.0
2016-08-25 13:00:00,167.42,167.52,167.01,167.1,121040.0,147.4914,147.5795,147.1302,147.2095,121040.0
2016-08-25 13:30:00,167.13,167.16,166.68,166.74,17798.0,147.2359,147.2624,146.8395,146.8924,17798.0
2016-08-25 14:00:00,166.69,166.81,166.38,166.4,30603.0,146.8483,146.954,146.5752,146.5928,30603.0
2016-08-25 14:30:00,166.41,166.65,166.4,166.52,37334.0,146.6016,146.8131,146.5928,146.6985,37334.0
2016-08-25 15:00:00,166.53,166.79,166.5,166.63,54661.0,146.7073,146.9364,146.6809,146.7954,54661.0
2016-08-25 15:30:00,166.61,166.67,166.34,166.67,76654.0,146.7778,146.8307,146.54,146.8307,76654.0
2016-08-26 09:30:00,166.85,167.54,166.85,167.09,84985.0,146.9893,147.5971,146.9893,147.2007,84985.0
2016-08-26 10:00:00,167.03,167.69,166.33,167.59,31945.0,147.1478,147.7293,146.5312,147.6412,31945.0
2016-08-26 10:30:00,167.67,167.95,167.61,167.89,36827.0,147.7116,147.9583,147.6588,147.9055,36827.0
2016-08-26 11:00:00,167.87,168.69,167.76,168.43,71816.0,147.8878,148.6102,147.7909,148.3812,71816.0
2016-08-26 11:30:00,168.43,168.48,167.24,167.52,57429.0,148.3812,148.4252,147.3328,147.5795,57429.0
2016-08-26 12:00:00,167.49,167.49,166.2,166.37,27848.0,147.5531,147.5531,146.4166,146.5664,27848.0
2016-08-26 12:30:00,166.37,166.97,166.27,166.55,17194.0,146.5664,147.095,146.4783,146.725,17194.0
2016-08-26 13:00:00,166.58,166.59,166.11,166.17,17211.0,146.7514,146.7602,146.3373,146.3902,17211.0
2016-08-26 13:30:00,166.25,166.39,165.82,165.99,20657.0,146.4607,146.584,146.0819,146.2316,20657.0
2016-08-26 14:00:00,165.93,166.08,165.32,165.38,33837.0,146.1788,146.3109,145.6414,145.6942,33837.0
2016-08-26 14:30:00,165.32,165.99,165.32,165.84,33826.0,145.6414,146.2316,145.6414,146.0995,33826.0
2016-08-26 15:00:00,165.88,166.06,165.69,165.87,36093.0,146.1347,146.2933,145.9673,146.1259,36093.0
2016-08-26 15:30:00,165.85,165.98,165.58,165.68,106339.0,146.1083,146.2228,145.8704,145.9585,106339.0
2016-08-29 09:30:00,165.88,166.56,165.83,166.17,24259.0,146.1347,146.7338,146.0907,146.3902,24259.0
2016-08-29 10:00:00,166.15,166.3,165.74,165.84,17345.0,146.3726,146.5047,146.0114,146.0995,17345.0
2016-08-29 10:30:00,165.87,166.29,165.87,166.16,18756.0,146.1259,146.4959,146.1259,146.3814,18756.0
2016-08-29 11:00:00,166.19,166.44,166.09,166.25,58728.0,146.4078,146.6281,146.3197,146.4607,58728.0
2016-08-29 11:30:00,166.3,166.61,166.2,166.39,24021.0,146.5047,146.7778,146.4166,146.584,24021.0
2016-08-29 12:00:00,166.4,166.6,166.17,166.17,17435.0,146.5928,146.769,146.3902,146.3902,17435.0
2016-08-29 12:30:00,166.22,166.33,166.21,166.3,13087.0,146.4342,146.5312,146.4254,146.5047,13087.0
2016-08-29 13:00:00,166.33,166.36,166.0,166.15,20314.0,146.5312,146.5576,146.2404,146.3726,20314.0
2016-08-29 13:30:00,166.15,166.54,166.06,166.5,72597.0,146.3726,146.7162,146.2933,146.6809,72597.0
2016-08-29 14:00:00,166.57,166.6,166.17,166.23,27711.0,146.7426,146.769,146.3902,146.4431,27711.0
2016-08-29 14:30:00,166.21,166.59,166.16,166.59,85325.0,146.4254,146.7602,146.3814,146.7602,85325.0
2016-08-29 15:00:00,166.6,166.79,166.52,166.61,51018.0,146.769,146.9364,146.6985,146.7778,51018.0
2016-08-29 15:30:00,166.6,166.93,166.59,166.82,89185.0,146.769,147.0597,146.7602,146.9628,89185.0
2016-08-30 09:30:00,166.06,167.2,165.84,165.92,133452.0,146.2933,147.2976,146.0995,146.17,133452.0
2016-08-30 10:00:00,165.92,166.02,165.03,165.27,38455.0,146.17,146.2581,145.3859,145.5973,38455.0
2016-08-30 10:30:00,165.23,165.75,165.2,165.7,46033.0,145.5621,146.0202,145.5357,145.9761,46033.0
2016-08-30 11:00:00,165.7,166.0,165.54,165.63,35608.0,145.9761,146.2404,145.8352,145.9145,35608.0
2016-08-30 11:30:00,165.68,166.03,165.58,166.03,22280.0,145.9585,146.2669,145.8704,146.2669,22280.0
2016-08-30 12:00:00,166.01,166.39,165.98,166.35,40452.0,146.2492,146.584,146.2228,146.5488,40452.0
2016-08-30 12:30:00,166.36,166.57,166.13,166.33,24400.0,146.5576,146.7426,146.355,146.5312,24400.0
2016-08-30 13:00:00,166.29,166.57,166.26,166.52,21627.0,146.4959,146.7426,146.4695,146.6985,21627.0
2016-08-30 13:30:00,166.51,166.52,166.13,166.13,21919.0,146.6897,146.6985,146.355,146.355,21919.0
2016-08-30 14:00:00,166.11,166.12,165.87,166.08,30786.0,146.3373,146.3462,146.1259,146.3109,30786.0
2016-08-30 14:30:00,166.1,166.23,165.98,166.18,25246.0,146.3285,146.4431,146.2228,146.399,25246.0
2016-08-30 15:00:00,166.18,166.34,166.01,166.33,33989.0,146.399,146.54,146.2492,146.5312,33989.0
2016-08-30 15:30:00,166.33,166.37,166.14,166.18,131246.0,146.5312,146.5664,146.3638,146.399,131246.0
2016-08-31 09:30:00,165.92,165.92,164.3,165.0,80663.0,146.17,146.17,144.7428,145.3595,80663.0
2016-08-31 10:00:00,165.0,165.38,164.95,165.3,17148.0,145.3595,145.6942,145.3154,145.6238,17148.0
2016-08-31 10:30:00,165.27,165.5,164.66,164.72,36238.0,145.5973,145.8,145.0599,145.1128,36238.0
2016-08-31 11:00:00,164.74,165.27,164.71,164.93,24439.0,145.1304,145.5973,145.104,145.2978,24439.0
2016-08-31 11:30:00,164.96,165.06,164.72,164.74,20680.0,145.3242,145.4123,145.1128,145.1304,20680.0
2016-08-31 12:00:00,164.67,164.67,164.03,164.52,67351.0,145.0687,145.0687,144.5049,144.9366,67351.0
2016-08-31 12:30:00,164.44,164.68,164.18,164.18,29889.0,144.8661,145.0776,144.6371,144.6371,29889.0
2016-08-31 13:00:00,164.17,164.25,163.84,164.18,23597.0,144.6283,144.6987,144.3375,144.6371,23597.0
2016-08-31 13:30:00,164.2,164.2,163.92,164.04,38495.0,144.6547,144.6547,144.408,144.5137,38495.0
2016-08-31 14:00:00,164.05,164.18,163.97,164.01,68615.0,144.5226,144.6371,144.4521,144.4873,68615.0
2016-08-31 14:30:00,164.0,164.13,163.51,164.02,104912.0,144.4785,144.593,144.0468,144.4961,104912.0
2016-08-31 15:00:00,164.02,164.14,163.92,164.14,112962.0,144.4961,144.6018,144.408,144.6018,112962.0
2016-08-31 15:30:00,164.14,164.42,163.98,164.15,301708.0,144.6018,144.8485,144.4609,144.6106,301708.0
2016-09-01 09:30:00,163.87,165.13,163.87,164.95,42624.0,144.364,145.474,144.364,145.3154,42624.0
2016-09-01 10:00:00,164.91,165.06,164.69,164.72,25821.0,145.2802,145.4123,145.0864,145.1128,25821.0
2016-09-01 10:30:00,164.66,164.91,164.35,164.47,30625.0,145.0599,145.2802,144.7868,144.8926,30625.0
2016-09-01 11:00:00,164.47,164.66,164.22,164.37,40844.0,144.8926,145.0599,144.6723,144.8045,40844.0
2016-09-01 11:30:00,164.38,164.65,164.29,164.59,39404.0,144.8133,145.0511,144.734,144.9983,39404.0
2016-09-01 12:00:00,164.57,165.0,164.43,164.95,24600.0,144.9807,145.3595,144.8573,145.3154,24600.0
2016-09-01 12:30:00,164.95,165.02,164.72,164.8,24358.0,145.3154,145.3771,145.1128,145.1833,24358.0
2016-09-01 13:00:00,164.82,164.97,164.62,164.78,17499.0,145.2009,145.333,145.0247,145.1657,17499.0
2016-09-01 13:30:00,164.82,165.05,164.82,165.0,25296.0,145.2009,145.4035,145.2009,145.3595,25296.0
2016-09-01 14:00:00,165.0,165.0,164.73,164.84,18396.0,145.3595,145.3595,145.1216,145.2185,18396.0
2016-09-01 14:30:00,164.85,164.9,164.64,164.8,34194.0,145.2273,145.2714,145.0423,145.1833,34194.0
2016-09-01 15:00:00,164.8,164.86,164.45,164.79,25777.0,145.1833,145.2361,144.8749,145.1745,25777.0
2016-09-01 15:30:00,164.77,164.99,164.56,164.84,64497.0,145.1568,145.3507,144.9718,145.2185,64497.0
2016-09-02 09:30:00,166.12,167.89,165.68,167.09,79792.0,146.3462,147.9055,145.9585,147.2007,79792.0
2016-09-02 10:00:00,167.11,167.46,166.47,166.6,30466.0,147.2183,147.5266,146.6545,146.769,30466.0
2016-09-02 10:30:00,166.62,166.99,166.45,166.75,16179.0,146.7866,147.1126,146.6369,146.9012,16179.0
2016-09-02 11:00:00,166.7,167.04,166.69,166.94,13051.0,146.8571,147.1566,146.8483,147.0685,13051.0
2016-09-02 11:30:00,166.96,167.17,166.94,167.0,17702.0,147.0862,147.2712,147.0685,147.1214,17702.0
2016-09-02 12:00:00,167.0,167.12,166.57,166.83,25209.0,147.1214,147.2271,146.7426,146.9716,25209.0
2016-09-02 12:30:00,166.83,167.13,166.77,166.95,12014.0,146.9716,147.2359,146.9188,147.0774,12014.0
2016-09-02 13:00:00,166.94,166.94,166.57,166.58,12480.0,147.0685,147.0685,146.7426,146.7514,12480.0
2016-09-02 13:30:00,166.57,166.74,166.4,166.71,12783.0,146.7426,146.8924,146.5928,146.8659,12783.0
2016-09-02 14:00:00,166.69,166.85,166.61,166.72,18904.0,146.8483,146.9893,146.7778,146.8747,18904.0
2016-09-02 14:30:00,166.76,166.99,166.75,166.96,11983.0,146.91,147.1126,146.9012,147.0862,11983.0
2016-09-02 15:00:00,166.95,167.2,166.84,167.2,20365.0,147.0774,147.2976,146.9804,147.2976,20365.0
2016-09-02 15:30:00,167.17,167.17,166.9,167.01,77561.0,147.2712,147.2712,147.0333,147.1302,77561.0
2016-09-06 09:30:00,167.0,167.49,166.82,167.15,61476.0,147.1214,147.5531,146.9628,147.2535,61476.0
2016-09-06 10:00:00,167.08,167.38,166.3,166.52,37346.0,147.1919,147.4562,146.5047,146.6985,37346.0
2016-09-06 10:30:00,166.61,167.22,166.61,166.66,27383.0,146.7778,147.3152,146.7778,146.8219,27383.0
2016-09-06 11:00:00,166.66,166.74,166.38,166.51,22510.0,146.8219,146.8924,146.5752,146.6897,22510.0
2016-09-06 11:30:00,166.53,166.82,166.53,166.72,28565.0,146.7073,146.9628,146.7073,146.8747,28565.0
2016-09-06 12:00:00,166.74,166.79,166.53,166.54,10252.0,146.8924,146.9364,146.7073,146.7162,10252.0
2016-09-06 12:30:00,166.54,166.61,166.41,166.45,19469.0,146.7162,146.7778,146.6016,146.6369,19469.0
2016-09-06 13:00:00,166.44,166.6,166.42,166.54,16411.0,146.6281,146.769,146.6104,146.7162,16411.0
2016-09-06 13:30:00,166.54,166.57,166.47,166.49,18796.0,146.7162,146.7426,146.6545,146.6721,18796.0
2016-09-06 14:00:00,166.51,166.57,166.47,166.54,19871.0,146.6897,146.7426,146.6545,146.7162,19871.0
2016-09-06 14:30:00,166.55,166.7,166.48,166.7,21085.0,146.725,146.8571,146.6633,146.8571,21085.0
2016-09-06 15:00:00,166.71,166.81,166.56,166.68,26134.0,146.8659,146.954,146.7338,146.8395,26134.0
2016-09-06 15:30:00,166.7,167.07,166.6,166.93,92404.0,146.8571,147.1831,146.769,147.0597,92404.0
2016-09-07 09:30:00,166.46,167.0,165.78,165.98,42167.0,146.6457,147.1214,146.0466,146.2228,42167.0
2016-09-07 10:00:00,166.01,166.08,165.66,165.83,32222.0,146.2492,146.3109,145.9409,146.0907,32222.0
2016-09-07 10:30:00,165.8,165.84,165.22,165.72,43913.0,146.0642,146.0995,145.5533,145.9938,43913.0
2016-09-07 11:00:00,165.69,165.82,165.09,165.09,68575.0,145.9673,146.0819,145.4388,145.4388,68575.0
2016-09-07 11:30:00,165.09,165.19,164.83,165.19,29098.0,145.4388,145.5269,145.2097,145.5269,29098.0
2016-09-07 12:00:00,165.2,165.29,164.97,165.07,25057.0,145.5357,145.6149,145.333,145.4211,25057.0
2016-09-07 12:30:00,165.09,165.46,165.07,165.31,15663.0,145.4388,145.7647,145.4211,145.6326,15663.0
2016-09-07 13:00:00,165.23,165.5,165.22,165.5,18880.0,145.5621,145.8,145.5533,145.8,18880.0
2016-09-07 13:30:00,165.5,165.66,165.45,165.54,101722.0,145.8,145.9409,145.7559,145.8352,101722.0
2016-09-07 14:00:00,165.56,166.06,165.56,166.05,31605.0,145.8528,146.2933,145.8528,146.2845,31605.0
2016-09-07 14:30:00,166.04,166.37,165.98,166.19,31761.0,146.2757,146.5664,146.2228,146.4078,31761.0
2016-09-07 15:00:00,166.22,166.26,166.04,166.1,38613.0,146.4342,146.4695,146.2757,146.3285,38613.0
2016-09-07 15:30:00,166.08,166.14,165.95,166.08,77004.0,146.3109,146.3638,146.1964,146.3109,77004.0
2016-09-08 09:30:00,166.0,166.42,164.95,165.48,143727.0,146.2404,146.6104,145.3154,145.7823,143727.0
2016-09-08 10:00:00,165.42,165.92,165.38,165.44,92026.0,145.7295,146.17,145.6942,145.7471,92026.0
2016-09-08 10:30:00,165.34,165.43,164.95,165.25,65110.0,145.659,145.7383,145.3154,145.5797,65110.0
2016-09-08 11:00:00,165.24,165.25,164.77,164.93,42044.0,145.5709,145.5797,145.1568,145.2978,42044.0
2016-09-08 11:30:00,164.93,165.0,164.45,164.48,56216.0,145.2978,145.3595,144.8749,144.9014,56216.0
2016-09-08 12:00:00,164.5,164.53,164.12,164.38,49386.0,144.919,144.9454,144.5842,144.8133,49386.0
2016-09-08 12:30:00,164.42,164.8,164.37,164.76,23920.0,144.8485,145.1833,144.8045,145.148,23920.0
2016-09-08 13:00:00,164.81,165.06,164.76,164.91,27373.0,145.1921,145.4123,145.148,145.2802,27373.0
2016-09-08 13:30:00,164.91,165.1,164.86,165.02,21035.0,145.2802,145.4476,145.2361,145.3771,21035.0
2016-09-08 14:00:00,165.01,165.17,164.92,165.06,44206.0,145.3683,145.5092,145.289,145.4123,44206.0
2016-09-08 14:30:00,165.08,165.24,164.91,164.97,30944.0,145.4299,145.5709,145.2802,145.333,30944.0
2016-09-08 15:00:00,164.97,165.34,164.97,165.25,43336.0,145.333,145.659,145.333,145.5797,43336.0
2016-09-08 15:30:00,165.21,165.62,165.19,165.56,170253.0,145.5445,145.9057,145.5269,145.8528,170253.0
2016-09-09 09:30:00,164.51,165.19,163.81,164.59,96524.0,144.9278,145.5269,144.3111,144.9983,96524.0
2016-09-09 10:00:00,164.63,165.21,164.59,164.89,49685.0,145.0335,145.5445,144.9983,145.2626,49685.0
2016-09-09 10:30:00,164.85,164.92,164.27,164.92,43813.0,145.2273,145.289,144.7164,145.289,43813.0
2016-09-09 11:00:00,164.95,165.17,164.73,165.17,44624.0,145.3154,145.5092,145.1216,145.5092,44624.0
2016-09-09 11:30:00,165.15,165.19,164.8,164.84,31297.0,145.4916,145.5269,145.1833,145.2185,31297.0
2016-09-09 12:00:00,164.84,165.04,164.71,165.0,38351.0,145.2185,145.3947,145.104,145.3595,38351.0
2016-09-09 12:30:00,165.0,165.15,164.81,164.93,23424.0,145.3595,145.4916,145.1921,145.2978,23424.0
2016-09-09 13:00:00,164.92,164.92,164.7,164.82,44010.0,145.289,145.289,145.0952,145.2009,44010.0
2016-09-09 13:30:00,164.81,164.95,164.21,164.61,67434.0,145.1921,145.3154,144.6635,145.0159,67434.0
2016-09-09 14:00:00,164.71,164.71,163.94,163.94,82903.0,145.104,145.104,144.4256,144.4256,82903.0
2016-09-09 14:30:00,163.98,164.08,163.16,163.68,71163.0,144.4609,144.549,143.7385,144.1966,71163.0
2016-09-09 15:00:00,163.7,163.7,163.1,163.4,74745.0,144.2142,144.2142,143.6856,143.9499,74745.0
2016-09-09 15:30:00,163.42,163.44,162.35,162.38,245036.0,143.9675,143.9852,143.0249,143.0513,245036.0
2016-09-12 09:30:00,162.35,163.86,162.35,163.6,112179.0,143.0249,144.3552,143.0249,144.1261,112179.0
2016-09-12 10:00:00,163.57,164.23,163.35,164.14,62870.0,144.0997,144.6811,143.9059,144.6018,62870.0
2016-09-12 10:30:00,164.13,164.2,163.01,163.27,89083.0,144.593,144.6547,143.6063,143.8354,89083.0
2016-09-12 11:00:00,163.26,163.3,163.02,163.12,39940.0,143.8266,143.8618,143.6152,143.7033,39940.0
2016-09-12 11:30:00,163.13,163.61,163.0,163.52,21030.0,143.7121,144.1349,143.5975,144.0556,21030.0
2016-09-12 12:00:00,163.49,163.64,163.39,163.58,21486.0,144.0292,144.1614,143.9411,144.1085,21486.0
2016-09-12 12:30:00,163.62,163.72,163.52,163.65,46299.0,144.1437,144.2318,144.0556,144.1702,46299.0
2016-09-12 13:00:00,163.67,164.46,163.42,163.42,34553.0,144.1878,144.8837,143.9675,143.9675,34553.0
2016-09-12 13:30:00,163.53,164.36,163.4,164.34,43155.0,144.0644,144.7957,143.9499,144.778,43155.0
2016-09-12 14:00:00,164.36,164.91,164.22,164.66,25998.0,144.7957,145.2802,144.6723,145.0599,25998.0
2016-09-12 14:30:00,164.7,165.0,164.42,164.59,32928.0,145.0952,145.3595,144.8485,144.9983,32928.0
2016-09-12 15:00:00,164.61,165.0,164.56,164.72,37654.0,145.0159,145.3595,144.9718,145.1128,37654.0
2016-09-12 15:30:00,164.71,165.05,164.65,164.82,115263.0,145.104,145.4035,145.0511,145.2009,115263.0
2016-09-13 09:30:00,164.6,164.86,162.9,162.93,130115.0,145.0071,145.2361,143.5094,143.5359,130115.0
2016-09-13 10:00:00,162.9,163.02,161.61,161.9,128952.0,143.5094,143.6152,142.373,142.6285,128952.0
2016-09-13 10:30:00,161.85,162.07,161.57,161.57,75529.0,142.5844,142.7782,142.3378,142.3378,75529.0
2016-09-13 11:00:00,161.59,161.63,160.77,161.14,110132.0,142.3554,142.3906,141.633,141.9589,110132.0
2016-09-13 11:30:00,161.14,161.42,160.79,161.38,62927.0,141.9589,142.2056,141.6506,142.1704,62927.0
2016-09-13 12:00:00,161.4,162.06,161.4,161.62,67373.0,142.188,142.7694,142.188,142.3818,67373.0
2016-09-13 12:30:00,161.58,161.62,160.62,160.68,55182.0,142.3466,142.3818,141.5008,141.5537,55182.0
2016-09-13 13:00:00,160.67,161.56,160.51,161.56,56558.0,141.5449,142.3289,141.4039,142.3289,56558.0
2016-09-13 13:30:00,161.57,162.12,161.57,162.09,107877.0,142.3378,142.8223,142.3378,142.7959,107877.0
2016-09-13 14:00:00,162.06,162.06,161.05,161.18,73952.0,142.7694,142.7694,141.8797,141.9942,73952.0
2016-09-13 14:30:00,161.14,161.62,161.13,161.24,51377.0,141.9589,142.3818,141.9501,142.047,51377.0
2016-09-13 15:00:00,161.24,161.84,161.21,161.63,79650.0,142.047,142.5756,142.0206,142.3906,79650.0
2016-09-13 15:30:00,161.66,162.02,161.29,161.31,170671.0,142.417,142.7342,142.0911,142.1087,170671.0
2016-09-14 09:30:00,161.81,162.55,161.39,161.97,75379.0,142.5492,143.2011,142.1792,142.6901,75379.0
2016-09-14 10:00:00,161.93,162.99,161.92,162.86,29350.0,142.6549,143.5887,142.6461,143.4742,29350.0
2016-09-14 10:30:00,162.9,163.0,162.12,162.24,19240.0,143.5094,143.5975,142.8223,142.928,19240.0
2016-09-14 11:00:00,162.24,162.86,162.24,162.64,35660.0,142.928,143.4742,142.928,143.2804,35660.0
2016-09-14 11:30:00,162.63,162.97,162.52,162.96,35788.0,143.2716,143.5711,143.1747,143.5623,35788.0
2016-09-14 12:00:00,162.97,163.1,162.76,163.06,60255.0,143.5711,143.6856,143.3861,143.6504,60255.0
2016-09-14 12:30:00,163.06,163.15,162.84,162.9,43422.0,143.6504,143.7297,143.4566,143.5094,43422.0
2016-09-14 13:00:00,162.9,162.95,162.61,162.71,34706.0,143.5094,143.5535,143.254,143.3421,34706.0
2016-09-14 13:30:00,162.75,163.03,162.63,162.66,37175.0,143.3773,143.624,143.2716,143.298,37175.0
2016-09-14 14:00:00,162.7,162.8,162.15,162.49,41350.0,143.3332,143.4213,142.8487,143.1482,41350.0
2016-09-14 14:30:00,162.45,162.96,162.39,162.89,31671.0,143.113,143.5623,143.0601,143.5006,31671.0
2016-09-14 15:00:00,162.82,162.91,161.98,162.02,40206.0,143.439,143.5182,142.699,142.7342,40206.0
2016-09-14 15:30:00,162.08,162.93,162.05,162.67,101010.0,142.787,143.5359,142.7606,143.3068,101010.0
2016-09-15 09:30:00,163.0,164.87,163.0,164.71,157428.0,143.5975,145.2449,143.5975,145.104,157428.0
2016-09-15 10:00:00,164.72,165.94,164.63,165.62,92605.0,145.1128,146.1876,145.0335,145.9057,92605.0
2016-09-15 10:30:00,165.62,165.87,165.36,165.87,57414.0,145.9057,146.1259,145.6766,146.1259,57414.0
2016-09-15 11:00:00,165.86,166.49,165.82,166.44,47806.0,146.1171,146.6721,146.0819,146.6281,47806.0
2016-09-15 11:30:00,166.47,166.59,165.93,166.0,36297.0,146.6545,146.7602,146.1788,146.2404,36297.0
2016-09-15 12:00:00,166.02,166.09,165.3,165.63,118892.0,146.2581,146.3197,145.6238,145.9145,118892.0
2016-09-15 12:30:00,165.61,165.75,165.22,165.49,47773.0,145.8969,146.0202,145.5533,145.7911,47773.0
2016-09-15 13:00:00,165.51,165.9,165.51,165.75,48297.0,145.8088,146.1523,145.8088,146.0202,48297.0
2016-09-15 13:30:00,165.74,166.2,165.74,166.09,43697.0,146.0114,146.4166,146.0114,146.3197,43697.0
2016-09-15 14:00:00,166.13,166.47,166.0,166.47,36754.0,146.355,146.6545,146.2404,146.6545,36754.0
2016-09-15 14:30:00,166.46,166.51,166.25,166.5,45065.0,146.6457,146.6897,146.4607,146.6809,45065.0
2016-09-15 15:00:00,166.5,166.63,166.19,166.45,64241.0,146.6809,146.7954,146.4078,146.6369,64241.0
2016-09-15 15:30:00,166.46,166.94,166.19,166.43,250930.0,146.6457,147.0685,146.4078,146.6193,250930.0
2016-09-16 09:30:00,165.15,165.15,162.52,163.47,365809.0,145.4916,145.4916,143.1747,144.0116,365809.0
2016-09-16 10:00:00,163.58,164.61,163.21,164.59,115151.0,144.1085,145.0159,143.7825,144.9983,115151.0
2016-09-16 10:30:00,164.62,165.67,164.51,165.32,121704.0,145.0247,145.9497,144.9278,145.6414,121704.0
2016-09-16 11:00:00,165.26,165.34,164.73,165.12,64797.0,145.5885,145.659,145.1216,145.4652,64797.0
2016-09-16 11:30:00,165.16,165.7,165.13,165.66,52092.0,145.5004,145.9761,145.474,145.9409,52092.0
2016-09-16 12:00:00,165.71,165.99,165.42,165.73,68849.0,145.985,146.2316,145.7295,146.0026,68849.0
2016-09-16 12:30:00,165.61,165.61,164.99,165.04,24545.0,145.8969,145.8969,145.3507,145.3947,24545.0
2016-09-16 13:00:00,164.95,165.05,164.69,164.69,12638.0,145.3154,145.4035,145.0864,145.0864,12638.0
2016-09-16 13:30:00,164.72,164.97,164.42,164.73,36829.0,145.1128,145.333,144.8485,145.1216,36829.0
2016-09-16 14:00:00,164.76,165.05,164.52,164.62,48591.0,145.148,145.4035,144.9366,145.0247,48591.0
2016-09-16 14:30:00,164.61,164.71,164.52,164.52,63916.0,145.0159,145.104,144.9366,144.9366,63916.0
2016-09-16 15:00:00,164.52,164.77,164.44,164.68,87524.0,144.9366,145.1568,144.8661,145.0776,87524.0
2016-09-16 15:30:00,164.7,165.04,164.6,164.64,173418.0,145.0952,145.3947,145.0071,145.0423,173418.0
2016-09-19 09:30:00,164.64,165.35,163.8,164.77,98374.0,145.0423,145.6678,144.3023,145.1568,98374.0
2016-09-19 10:00:00,164.76,164.85,164.05,164.18,70238.0,145.148,145.2273,144.5226,144.6371,70238.0
2016-09-19 10:30:00,164.12,164.26,163.76,163.76,47930.0,144.5842,144.7076,144.2671,144.2671,47930.0
2016-09-19 11:00:00,163.81,164.02,163.75,163.82,41103.0,144.3111,144.4961,144.2583,144.3199,41103.0
2016-09-19 11:30:00,163.83,163.83,163.59,163.78,30689.0,144.3287,144.3287,144.1173,144.2847,30689.0
2016-09-19 12:00:00,163.83,163.89,163.07,163.09,65213.0,144.3287,144.3816,143.6592,143.6768,65213.0
2016-09-19 12:30:00,163.09,163.16,162.6,162.87,103217.0,143.6768,143.7385,143.2451,143.483,103217.0
2016-09-19 13:00:00,162.84,163.02,162.64,162.64,111090.0,143.4566,143.6152,143.2804,143.2804,111090.0
2016-09-19 13:30:00,162.68,162.7,162.24,162.68,78352.0,143.3156,143.3332,142.928,143.3156,78352.0
2016-09-19 14:00:00,162.69,163.14,162.67,163.14,60242.0,143.3244,143.7209,143.3068,143.7209,60242.0
2016-09-19 14:30:00,163.14,163.41,163.08,163.24,87430.0,143.7209,143.9587,143.668,143.809,87430.0
2016-09-19 15:00:00,163.24,163.3,162.71,162.71,81304.0,143.809,143.8618,143.3421,143.3421,81304.0
2016-09-19 15:30:00,162.71,162.88,162.55,162.68,165362.0,143.3421,143.4918,143.2011,143.3156,165362.0
2016-09-20 09:30:00,163.77,164.17,162.96,163.62,152395.0,144.2759,144.6283,143.5623,144.1437,152395.0
2016-09-20 10:00:00,163.69,163.97,163.49,163.93,49362.0,144.2054,144.4521,144.0292,144.4168,49362.0
2016-09-20 10:30:00,163.89,163.89,163.27,163.55,59873.0,144.3816,144.3816,143.8354,144.0821,59873.0
2016-09-20 11:00:00,163.59,163.75,163.43,163.47,34762.0,144.1173,144.2583,143.9764,144.0116,34762.0
2016-09-20 11:30:00,163.47,163.71,163.36,163.52,27771.0,144.0116,144.223,143.9147,144.0556,27771.0
2016-09-20 12:00:00,163.52,163.58,163.24,163.52,27957.0,144.0556,144.1085,143.809,144.0556,27957.0
2016-09-20 12:30:00,163.52,163.52,163.0,163.06,16984.0,144.0556,144.0556,143.5975,143.6504,16984.0
2016-09-20 13:00:00,163.08,163.44,162.89,163.37,18770.0,143.668,143.9852,143.5006,143.9235,18770.0
2016-09-20 13:30:00,163.33,163.5,163.15,163.49,20077.0,143.8883,144.038,143.7297,144.0292,20077.0
2016-09-20 14:00:00,163.44,163.5,163.26,163.49,29102.0,143.9852,144.038,143.8266,144.0292,29102.0
2016-09-20 14:30:00,163.46,163.54,163.27,163.44,31994.0,144.0028,144.0733,143.8354,143.9852,31994.0
2016-09-20 15:00:00,163.45,163.52,163.23,163.41,37978.0,143.994,144.0556,143.8002,143.9587,37978.0
2016-09-20 15:30:00,163.43,163.5,162.85,162.85,126466.0,143.9764,144.038,143.4654,143.4654,126466.0
2016-09-21 09:30:00,164.15,164.15,163.23,163.96,95365.0,144.6106,144.6106,143.8002,144.4433,95365.0
2016-09-21 10:00:00,164.0,165.2,163.62,164.69,118843.0,144.4785,145.5357,144.1437,145.0864,118843.0
2016-09-21 10:30:00,164.69,164.71,164.01,164.17,62878.0,145.0864,145.104,144.4873,144.6283,62878.0
2016-09-21 11:00:00,164.14,164.3,163.97,164.23,76036.0,144.6018,144.7428,144.4521,144.6811,76036.0
2016-09-21 11:30:00,164.23,164.3,164.1,164.18,35222.0,144.6811,144.7428,144.5666,144.6371,35222.0
2016-09-21 12:00:00,164.17,164.22,163.78,163.95,35973.0,144.6283,144.6723,144.2847,144.4345,35973.0
2016-09-21 12:30:00,163.99,164.22,163.9,164.21,20503.0,144.4697,144.6723,144.3904,144.6635,20503.0
2016-09-21 13:00:00,164.22,164.26,163.6,163.79,24600.0,144.6723,144.7076,144.1261,144.2935,24600.0
2016-09-21 13:30:00,163.78,164.06,163.62,163.78,32758.0,144.2847,144.5314,144.1437,144.2847,32758.0
2016-09-21 14:00:00,163.71,164.66,163.56,163.89,73710.0,144.223,145.0599,144.0909,144.3816,73710.0
2016-09-21 14:30:00,163.87,164.86,163.85,164.81,28574.0,144.364,145.2361,144.3464,145.1921,28574.0
2016-09-21 15:00:00,164.77,165.6,164.69,165.46,60687.0,145.1568,145.888,145.0864,145.7647,60687.0
2016-09-21 15:30:00,165.53,165.99,165.51,165.76,153022.0,145.8264,146.2316,145.8088,146.029,153022.0
2016-09-22 09:30:00,166.13,167.0,165.86,166.8,63107.0,146.355,147.1214,146.1171,146.9452,63107.0
2016-09-22 10:00:00,166.6,166.79,166.22,166.69,27713.0,146.769,146.9364,146.4342,146.8483,27713.0
2016-09-22 10:30:00,166.73,167.03,166.09,166.09,59021.0,146.8835,147.1478,146.3197,146.3197,59021.0
2016-09-22 11:00:00,166.07,166.16,165.51,165.53,38768.0,146.3021,146.3814,145.8088,145.8264,38768.0
2016-09-22 11:30:00,165.53,165.93,165.53,165.84,20293.0,145.8264,146.1788,145.8264,146.0995,20293.0
2016-09-22 12:00:00,165.86,166.13,165.74,166.12,26489.0,146.1171,146.355,146.0114,146.3462,26489.0
2016-09-22 12:30:00,166.17,166.36,166.08,166.27,26495.0,146.3902,146.5576,146.3109,146.4783,26495.0
2016-09-22 13:00:00,166.29,166.47,166.25,166.27,21031.0,146.4959,146.6545,146.4607,146.4783,21031.0
2016-09-22 13:30:00,166.27,166.49,166.26,166.44,20296.0,146.4783,146.6721,146.4695,146.6281,20296.0
2016-09-22 14:00:00,166.43,166.43,165.8,165.97,26946.0,146.6193,146.6193,146.0642,146.214,26946.0
2016-09-22 14:30:00,166.01,166.41,165.79,166.41,23661.0,146.2492,146.6016,146.0554,146.6016,23661.0
2016-09-22 15:00:00,166.41,166.67,166.36,166.62,36899.0,146.6016,146.8307,146.5576,146.7866,36899.0
2016-09-22 15:30:00,166.61,166.85,165.97,166.06,269132.0,146.7778,146.9893,146.214,146.2933,269132.0
2016-09-23 09:30:00,165.76,166.6,165.04,165.91,37867.0,146.029,146.769,145.3947,146.1611,37867.0
2016-09-23 10:00:00,165.91,166.09,165.77,165.99,25448.0,146.1611,146.3197,146.0378,146.2316,25448.0
2016-09-23 10:30:00,166.06,166.31,165.9,166.18,45483.0,146.2933,146.5135,146.1523,146.399,45483.0
2016-09-23 11:00:00,166.17,166.52,166.02,166.5,34182.0,146.3902,146.6985,146.2581,146.6809,34182.0
2016-09-23 11:30:00,166.52,166.66,166.34,166.39,57238.0,146.6985,146.8219,146.54,146.584,57238.0
2016-09-23 12:00:00,166.35,166.82,166.3,166.72,37162.0,146.5488,146.9628,146.5047,146.8747,37162.0
2016-09-23 12:30:00,166.77,167.08,166.62,167.05,28644.0,146.9188,147.1919,146.7866,147.1655,28644.0
2016-09-23 13:00:00,167.06,167.06,166.72,166.74,29023.0,147.1743,147.1743,146.8747,146.8924,29023.0
2016-09-23 13:30:00,166.74,166.94,166.62,166.79,26996.0,146.8924,147.0685,146.7866,146.9364,26996.0
2016-09-23 14:00:00,166.78,166.97,166.7,166.8,20274.0,146.9276,147.095,146.8571,146.9452,20274.0
2016-09-23 14:30:00,166.81,166.92,166.7,166.86,24966.0,146.954,147.0509,146.8571,146.9981,24966.0
2016-09-23 15:00:00,166.86,167.12,166.84,167.12,32388.0,146.9981,147.2271,146.9804,147.2271,32388.0
2016-09-23 15:30:00,167.1,167.32,166.62,166.62,108522.0,147.2095,147.4033,146.7866,146.7866,108522.0
2016-09-26 09:30:00,166.0,166.11,165.52,165.63,69700.0,146.2404,146.3373,145.8176,145.9145,69700.0
2016-09-26 10:00:00,165.72,166.62,165.65,165.85,51949.0,145.9938,146.7866,145.9321,146.1083,51949.0
2016-09-26 10:30:00,165.84,166.63,165.79,166.49,55894.0,146.0995,146.7954,146.0554,146.6721,55894.0
2016-09-26 11:00:00,166.5,166.67,166.2,166.26,63826.0,146.6809,146.8307,146.4166,146.4695,63826.0
2016-09-26 11:30:00,166.23,166.33,166.03,166.18,48256.0,146.4431,146.5312,146.2669,146.399,48256.0
2016-09-26 12:00:00,166.17,166.52,166.12,166.51,29819.0,146.3902,146.6985,146.3462,146.6897,29819.0
2016-09-26 12:30:00,166.52,166.91,166.45,166.8,24962.0,146.6985,147.0421,146.6369,146.9452,24962.0
2016-09-26 13:00:00,166.81,166.82,166.29,166.38,49319.0,146.954,146.9628,146.4959,146.5752,49319.0
2016-09-26 13:30:00,166.37,166.41,166.01,166.04,14183.0,146.5664,146.6016,146.2492,146.2757,14183.0
2016-09-26 14:00:00,166.08,166.23,165.99,166.17,10710.0,146.3109,146.4431,146.2316,146.3902,10710.0
2016-09-26 14:30:00,166.2,166.25,165.76,166.02,49177.0,146.4166,146.4607,146.029,146.2581,49177.0
2016-09-26 15:00:00,166.01,166.14,165.83,165.92,21991.0,146.2492,146.3638,146.0907,146.17,21991.0
2016-09-26 15:30:00,165.92,166.09,165.51,165.67,97324.0,146.17,146.3197,145.8088,145.9497,97324.0
2016-09-27 09:30:00,165.69,166.37,165.07,166.21,61201.0,145.9673,146.5664,145.4211,146.4254,61201.0
2016-09-27 10:00:00,166.19,166.85,166.18,166.85,62979.0,146.4078,146.9893,146.399,146.9893,62979.0
2016-09-27 10:30:00,166.82,166.82,166.12,166.12,14347.0,146.9628,146.9628,146.3462,146.3462,14347.0
2016-09-27 11:00:00,166.23,166.7,166.2,166.5,35229.0,146.4431,146.8571,146.4166,146.6809,35229.0
2016-09-27 11:30:00,166.5,166.56,165.97,166.2,54368.0,146.6809,146.7338,146.214,146.4166,54368.0
2016-09-27 12:00:00,166.2,166.92,166.12,166.66,30587.0,146.4166,147.0509,146.3462,146.8219,30587.0
2016-09-27 12:30:00,166.76,166.76,166.14,166.34,22003.0,146.91,146.91,146.3638,146.54,22003.0
2016-09-27 13:00:00,166.36,166.75,166.33,166.6,28240.0,146.5576,146.9012,146.5312,146.769,28240.0
2016-09-27 13:30:00,166.6,166.62,166.18,166.25,40292.0,146.769,146.7866,146.399,146.4607,40292.0
2016-09-27 14:00:00,166.32,166.38,165.88,166.12,38258.0,146.5223,146.5752,146.1347,146.3462,38258.0
2016-09-27 14:30:00,166.12,166.15,165.93,166.02,63738.0,146.3462,146.3726,146.1788,146.2581,63738.0
2016-09-27 15:00:00,166.05,166.26,165.97,166.09,81993.0,146.2845,146.4695,146.214,146.3197,81993.0
2016-09-27 15:30:00,166.08,166.15,165.94,165.95,187936.0,146.3109,146.3726,146.1876,146.1964,187936.0
2016-09-28 09:30:00,164.5,165.68,163.13,165.19,150534.0,144.919,145.9585,143.7121,145.5269,150534.0
2016-09-28 10:00:00,165.19,165.51,165.15,165.33,38338.0,145.5269,145.8088,145.4916,145.6502,38338.0
2016-09-28 10:30:00,165.26,165.51,164.99,165.29,51538.0,145.5885,145.8088,145.3507,145.6149,51538.0
2016-09-28 11:00:00,165.27,165.78,165.11,165.37,32126.0,145.5973,146.0466,145.4564,145.6854,32126.0
2016-09-28 11:30:00,165.31,165.41,164.91,164.94,19052.0,145.6326,145.7207,145.2802,145.3066,19052.0
2016-09-28 12:00:00,164.95,165.13,164.89,165.02,30497.0,145.3154,145.474,145.2626,145.3771,30497.0
2016-09-28 12:30:00,165.04,165.06,164.64,164.7,30600.0,145.3947,145.4123,145.0423,145.0952,30600.0
2016-09-28 13:00:00,164.66,164.68,164.28,164.36,40042.0,145.0599,145.0776,144.7252,144.7957,40042.0
2016-09-28 13:30:00,164.36,164.86,164.34,164.67,46165.0,144.7957,145.2361,144.778,145.0687,46165.0
2016-09-28 14:00:00,164.73,165.03,164.59,164.74,34214.0,145.1216,145.3859,144.9983,145.1304,34214.0
2016-09-28 14:30:00,164.76,164.83,164.51,164.75,37706.0,145.148,145.2097,144.9278,145.1392,37706.0
2016-09-28 15:00:00,164.75,164.8,164.47,164.5,62349.0,145.1392,145.1833,144.8926,144.919,62349.0
2016-09-28 15:30:00,164.48,165.4,164.41,165.29,174292.0,144.9014,145.7119,144.8397,145.6149,174292.0
2016-09-29 09:30:00,164.88,164.93,163.69,164.59,59479.0,145.2538,145.2978,144.2054,144.9983,59479.0
2016-09-29 10:00:00,164.56,164.89,164.0,164.41,45713.0,144.9718,145.2626,144.4785,144.8397,45713.0
2016-09-29 10:30:00,164.43,164.96,164.11,164.21,47117.0,144.8573,145.3242,144.5754,144.6635,47117.0
2016-09-29 11:00:00,164.16,164.35,164.05,164.34,46836.0,144.6195,144.7868,144.5226,144.778,46836.0
2016-09-29 11:30:00,164.31,164.33,164.19,164.2,27654.0,144.7516,144.7692,144.6459,144.6547,27654.0
2016-09-29 12:00:00,164.17,164.5,164.09,164.15,37869.0,144.6283,144.919,144.5578,144.6106,37869.0
2016-09-29 12:30:00,164.17,164.19,163.31,163.62,86164.0,144.6283,144.6459,143.8706,144.1437,86164.0
2016-09-29 13:00:00,163.7,164.08,163.32,163.52,39071.0,144.2142,144.549,143.8794,144.0556,39071.0
2016-09-29 13:30:00,163.5,164.0,163.1,163.41,57379.0,144.038,144.4785,143.6856,143.9587,57379.0
2016-09-29 14:00:00,163.33,164.31,163.28,164.3,51104.0,143.8883,144.7516,143.8442,144.7428,51104.0
2016-09-29 14:30:00,164.28,164.54,163.97,164.07,53570.0,144.7252,144.9542,144.4521,144.5402,53570.0
2016-09-29 15:00:00,164.06,164.06,163.53,163.9,38762.0,144.5314,144.5314,144.0644,144.3904,38762.0
2016-09-29 15:30:00,163.89,164.22,163.62,163.71,133433.0,144.3816,144.6723,144.1437,144.223,133433.0
2016-09-30 09:30:00,164.69,164.69,163.11,163.28,125124.0,145.0864,145.0864,143.6944,143.8442,125124.0
2016-09-30 10:00:00,163.23,164.25,163.23,163.88,82099.0,143.8002,144.6987,143.8002,144.3728,82099.0
2016-09-30 10:30:00,163.93,164.29,163.88,164.21,64573.0,144.4168,144.734,144.3728,144.6635,64573.0
2016-09-30 11:00:00,164.28,164.78,164.11,164.38,44444.0,144.7252,145.1657,144.5754,144.8133,44444.0
2016-09-30 11:30:00,164.35,165.06,164.17,165.03,66173.0,144.7868,145.4123,144.6283,145.3859,66173.0
2016-09-30 12:00:00,165.03,165.38,165.0,165.36,52315.0,145.3859,145.6942,145.3595,145.6766,52315.0
2016-09-30 12:30:00,165.35,165.5,165.14,165.14,40952.0,145.6678,145.8,145.4828,145.4828,40952.0
2016-09-30 13:00:00,165.09,165.37,164.95,164.97,29826.0,145.4388,145.6854,145.3154,145.333,29826.0
2016-09-30 13:30:00,165.02,165.65,165.01,165.56,41392.0,145.3771,145.9321,145.3683,145.8528,41392.0
2016-09-30 14:00:00,165.57,165.99,165.47,165.78,46738.0,145.8616,146.2316,145.7735,146.0466,46738.0
2016-09-30 14:30:00,165.78,168.68,165.68,166.72,195614.0,146.0466,148.6014,145.9585,146.8747,195614.0
2016-09-30 15:00:00,166.71,167.32,166.39,166.85,138223.0,146.8659,147.4033,146.584,146.9893,138223.0
2016-09-30 15:30:00,166.84,167.39,166.38,166.46,322417.0,146.9804,147.465,146.5752,146.6457,322417.0
2016-10-03 09:30:00,166.45,166.46,164.83,165.4,113390.0,146.6369,146.6457,145.2097,145.7119,113390.0
2016-10-03 10:00:00,165.4,165.74,165.0,165.31,84372.0,145.7119,146.0114,145.3595,145.6326,84372.0
2016-10-03 10:30:00,165.32,165.54,165.22,165.46,78503.0,145.6414,145.8352,145.5533,145.7647,78503.0
2016-10-03 11:00:00,165.41,165.64,165.25,165.62,75413.0,145.7207,145.9233,145.5797,145.9057,75413.0
2016-10-03 11:30:00,165.56,165.95,165.27,165.32,82554.0,145.8528,146.1964,145.5973,145.6414,82554.0
2016-10-03 12:00:00,165.24,165.42,164.79,164.89,36576.0,145.5709,145.7295,145.1745,145.2626,36576.0
2016-10-03 12:30:00,164.87,165.55,164.81,165.54,47865.0,145.2449,145.844,145.1921,145.8352,47865.0
2016-10-03 13:00:00,165.59,165.63,165.23,165.51,44284.0,145.8792,145.9145,145.5621,145.8088,44284.0
2016-10-03 13:30:00,165.49,165.73,165.46,165.7,39386.0,145.7911,146.0026,145.7647,145.9761,39386.0
2016-10-03 14:00:00,165.69,165.73,165.23,165.23,38769.0,145.9673,146.0026,145.5621,145.5621,38769.0
2016-10-03 14:30:00,165.2,165.3,164.82,165.22,47045.0,145.5357,145.6238,145.2009,145.5533,47045.0
2016-10-03 15:00:00,165.23,165.57,165.08,165.26,126996.0,145.5621,145.8616,145.4299,145.5885,126996.0
2016-10-03 15:30:00,165.26,165.68,165.24,165.49,101941.0,145.5885,145.9585,145.5709,145.7911,101941.0
2016-10-04 09:30:00,165.83,166.88,165.81,166.06,123699.0,146.0907,147.0157,146.0731,146.2933,123699.0
2016-10-04 10:00:00,166.06,166.06,165.2,165.32,61232.0,146.2933,146.2933,145.5357,145.6414,61232.0
2016-10-04 10:30:00,165.33,165.99,165.29,165.94,53027.0,145.6502,146.2316,145.6149,146.1876,53027.0
2016-10-04 11:00:00,165.93,166.19,165.79,166.11,99976.0,146.1788,146.4078,146.0554,146.3373,99976.0
2016-10-04 11:30:00,166.15,166.87,166.06,166.58,133841.0,146.3726,147.0069,146.2933,146.7514,133841.0
2016-10-04 12:00:00,166.55,166.59,165.99,166.33,91512.0,146.725,146.7602,146.2316,146.5312,91512.0
2016-10-04 12:30:00,166.3,166.51,165.99,166.07,74989.0,146.5047,146.6897,146.2316,146.3021,74989.0
2016-10-04 13:00:00,166.05,166.17,165.56,165.59,58447.0,146.2845,146.3902,145.8528,145.8792,58447.0
2016-10-04 13:30:00,165.56,165.56,165.1,165.33,53826.0,145.8528,145.8528,145.4476,145.6502,53826.0
2016-10-04 14:00:00,165.28,165.65,165.13,165.13,52968.0,145.6061,145.9321,145.474,145.474,52968.0
2016-10-04 14:30:00,165.17,165.69,165.11,165.2,45260.0,145.5092,145.9673,145.4564,145.5357,45260.0
2016-10-04 15:00:00,165.17,165.74,165.1,165.71,87112.0,145.5092,146.0114,145.4476,145.985,87112.0
2016-10-04 15:30:00,165.73,165.84,165.53,165.71,213793.0,146.0026,146.0995,145.8264,145.985,213793.0
2016-10-05 09:30:00,172.93,173.55,169.45,170.74,893071.0,152.3455,152.8917,149.2798,150.4162,893071.0
2016-10-05 10:00:00,170.64,170.79,167.88,169.99,335935.0,150.3281,150.4603,147.8967,149.7555,335935.0
2016-10-05 10:30:00,169.92,170.1,168.0,168.48,287934.0,149.6938,149.8524,148.0024,148.4252,287934.0
2016-10-05 11:00:00,168.57,169.0,168.04,168.31,168410.0,148.5045,148.8833,148.0376,148.2755,168410.0
2016-10-05 11:30:00,168.3,170.46,168.28,170.0,199938.0,148.2667,150.1695,148.249,149.7643,199938.0
2016-10-05 12:00:00,170.04,170.52,169.93,170.13,173233.0,149.7995,150.2224,149.7026,149.8788,173233.0
2016-10-05 12:30:00,170.22,170.44,168.35,168.68,247155.0,149.9581,150.1519,148.3107,148.6014,247155.0
2016-10-05 13:00:00,168.68,169.69,168.46,168.62,149463.0,148.6014,149.4912,148.4076,148.5486,149463.0
2016-10-05 13:30:00,168.59,169.17,168.58,169.1,120481.0,148.5221,149.0331,148.5133,148.9714,120481.0
2016-10-05 14:00:00,169.09,169.18,168.16,168.92,155071.0,148.9626,149.0419,148.1433,148.8129,155071.0
2016-10-05 14:30:00,168.91,169.77,168.77,169.16,132827.0,148.804,149.5617,148.6807,149.0243,132827.0
2016-10-05 15:00:00,169.14,169.53,168.33,168.54,174879.0,149.0067,149.3502,148.2931,148.4781,174879.0
2016-10-05 15:30:00,168.55,169.14,168.25,168.6,434782.0,148.4869,149.0067,148.2226,148.5309,434782.0
2016-10-06 09:30:00,169.0,170.77,168.22,170.11,365088.0,148.8833,150.4426,148.1962,149.8612,365088.0
2016-10-06 10:00:00,170.11,170.5,169.61,170.3,187931.0,149.8612,150.2048,149.4207,150.0286,187931.0
2016-10-06 10:30:00,170.2,170.93,170.14,170.54,149435.0,149.9405,150.5836,149.8876,150.24,149435.0
2016-10-06 11:00:00,170.58,171.5,170.44,171.3,155692.0,150.2753,151.0858,150.1519,150.9096,155692.0
2016-10-06 11:30:00,171.36,171.77,170.96,171.58,80669.0,150.9624,151.3236,150.61,151.1562,80669.0
2016-10-06 12:00:00,171.63,171.68,170.78,170.87,73694.0,151.2003,151.2443,150.4515,150.5307,73694.0
2016-10-06 12:30:00,170.98,171.04,170.76,170.94,47464.0,150.6276,150.6805,150.4338,150.5924,47464.0
2016-10-06 13:00:00,170.96,171.02,170.5,170.66,41987.0,150.61,150.6629,150.2048,150.3457,41987.0
2016-10-06 13:30:00,170.61,170.92,170.44,170.61,50902.0,150.3017,150.5748,150.1519,150.3017,50902.0
2016-10-06 14:00:00,170.64,170.9,170.31,170.43,85691.0,150.3281,150.5572,150.0374,150.1431,85691.0
2016-10-06 14:30:00,170.4,170.45,169.96,170.09,77356.0,150.1167,150.1607,149.7291,149.8436,77356.0
2016-10-06 15:00:00,170.1,170.89,170.06,170.87,177337.0,149.8524,150.5484,149.8172,150.5307,177337.0
2016-10-06 15:30:00,170.85,171.3,170.82,170.99,255740.0,150.5131,150.9096,150.4867,150.6365,255740.0
2016-10-07 09:30:00,171.45,171.93,170.38,170.58,124887.0,151.0417,151.4646,150.0991,150.2753,124887.0
2016-10-07 10:00:00,170.62,171.14,169.94,170.0,139671.0,150.3105,150.7686,149.7114,149.7643,139671.0
2016-10-07 10:30:00,170.1,170.38,169.27,169.38,125791.0,149.8524,150.0991,149.1212,149.2181,125791.0
2016-10-07 11:00:00,169.37,169.55,168.43,169.17,129055.0,149.2093,149.3679,148.3812,149.0331,129055.0
2016-10-07 11:30:00,169.18,169.54,167.7,168.12,183525.0,149.0419,149.3591,147.7381,148.1081,183525.0
2016-10-07 12:00:00,168.12,168.94,167.93,168.93,118742.0,148.1081,148.8305,147.9407,148.8217,118742.0
2016-10-07 12:30:00,168.86,168.87,168.42,168.49,52167.0,148.76,148.7688,148.3724,148.434,52167.0
2016-10-07 13:00:00,168.53,169.11,168.47,169.06,41074.0,148.4693,148.9802,148.4164,148.9362,41074.0
2016-10-07 13:30:00,169.1,169.19,168.73,168.74,49340.0,148.9714,149.0507,148.6455,148.6543,49340.0
2016-10-07 14:00:00,168.85,169.1,168.53,168.97,37656.0,148.7512,148.9714,148.4693,148.8569,37656.0
2016-10-07 14:30:00,168.96,169.18,168.88,168.92,39019.0,148.8481,149.0419,148.7776,148.8129,39019.0
2016-10-07 15:00:00,168.92,169.0,168.53,168.83,83942.0,148.8129,148.8833,148.4693,148.7336,83942.0
2016-10-07 15:30:00,168.87,169.04,168.68,168.8,262531.0,148.7688,148.9186,148.6014,148.7071,262531.0
2016-10-10 09:30:00,169.8,171.55,169.8,171.08,157633.0,149.5881,151.1298,149.5881,150.7157,157633.0
2016-10-10 10:00:00,171.16,171.7,170.85,171.19,102941.0,150.7862,151.2619,150.5131,150.8127,102941.0
2016-10-10 10:30:00,171.27,171.28,170.44,170.44,67668.0,150.8831,150.8919,150.1519,150.1519,67668.0
2016-10-10 11:00:00,170.48,171.82,170.48,171.76,133845.0,150.1872,151.3677,150.1872,151.3148,133845.0
2016-10-10 11:30:00,171.77,171.82,171.53,171.68,56382.0,151.3236,151.3677,151.1122,151.2443,56382.0
2016-10-10 12:00:00,171.6,171.6,170.64,170.83,33981.0,151.1738,151.1738,150.3281,150.4955,33981.0
2016-10-10 12:30:00,170.75,170.92,170.32,170.4,34456.0,150.425,150.5748,150.0462,150.1167,34456.0
2016-10-10 13:00:00,170.46,171.0,170.4,170.96,84089.0,150.1695,150.6453,150.1167,150.61,84089.0
2016-10-10 13:30:00,171.0,171.21,170.93,171.09,38914.0,150.6453,150.8303,150.5836,150.7246,38914.0
2016-10-10 14:00:00,171.01,171.12,170.78,171.02,22283.0,150.6541,150.751,150.4515,150.6629,22283.0
2016-10-10 14:30:00,170.97,171.35,170.96,171.1,25229.0,150.6188,150.9536,150.61,150.7334,25229.0
2016-10-10 15:00:00,171.11,171.42,170.97,171.26,53954.0,150.7422,151.0153,150.6188,150.8743,53954.0
2016-10-10 15:30:00,171.26,171.4,171.1,171.25,93225.0,150.8743,150.9977,150.7334,150.8655,93225.0
2016-10-11 09:30:00,171.06,171.16,170.03,170.08,47815.0,150.6981,150.7862,149.7907,149.8348,47815.0
2016-10-11 10:00:00,170.1,170.67,169.81,170.35,86436.0,149.8524,150.3545,149.5969,150.0726,86436.0
2016-10-11 10:30:00,170.31,170.51,169.77,169.83,46241.0,150.0374,150.2136,149.5617,149.6145,46241.0
2016-10-11 11:00:00,169.8,169.82,168.94,168.94,47452.0,149.5881,149.6057,148.8305,148.8305,47452.0
2016-10-11 11:30:00,168.98,169.63,168.89,169.54,59049.0,148.8657,149.4383,148.7864,149.3591,59049.0
2016-10-11 12:00:00,169.53,169.91,169.53,169.56,43891.0,149.3502,149.685,149.3502,149.3767,43891.0
2016-10-11 12:30:00,169.57,169.68,169.18,169.23,53810.0,149.3855,149.4824,149.0419,149.086,53810.0
2016-10-11 13:00:00,169.18,169.18,168.62,168.73,44018.0,149.0419,149.0419,148.5486,148.6455,44018.0
2016-10-11 13:30:00,168.71,168.8,168.24,168.44,35213.0,148.6279,148.7071,148.2138,148.39,35213.0
2016-10-11 14:00:00,168.48,169.01,168.43,168.98,46681.0,148.4252,148.8921,148.3812,148.8657,46681.0
2016-10-11 14:30:00,168.99,169.52,168.94,169.41,46130.0,148.8745,149.3414,148.8305,149.2445,46130.0
2016-10-11 15:00:00,169.36,169.73,169.24,169.56,35810.0,149.2005,149.5264,149.0948,149.3767,35810.0
2016-10-11 15:30:00,169.58,169.94,169.5,169.72,130311.0,149.3943,149.7114,149.3238,149.5176,130311.0
2016-10-12 09:30:00,169.71,170.08,169.27,169.51,58513.0,149.5088,149.8348,149.1212,149.3326,58513.0
2016-10-12 10:00:00,169.58,170.24,169.55,169.85,59270.0,149.3943,149.9757,149.3679,149.6322,59270.0
2016-10-12 10:30:00,169.8,170.25,169.75,170.14,30117.0,149.5881,149.9845,149.5441,149.8876,30117.0
2016-10-12 11:00:00,170.15,170.55,170.07,170.44,35557.0,149.8964,150.2488,149.826,150.1519,35557.0
2016-10-12 11:30:00,170.44,170.73,170.43,170.54,42010.0,150.1519,150.4074,150.1431,150.24,42010.0
2016-10-12 12:00:00,170.47,170.64,170.27,170.59,53057.0,150.1784,150.3281,150.0022,150.2841,53057.0
2016-10-12 12:30:00,170.64,170.74,170.52,170.64,28713.0,150.3281,150.4162,150.2224,150.3281,28713.0
2016-10-12 13:00:00,170.64,170.95,170.6,170.88,38319.0,150.3281,150.6012,150.2929,150.5396,38319.0
2016-10-12 13:30:00,170.8,170.87,170.66,170.77,43573.0,150.4691,150.5307,150.3457,150.4426,43573.0
2016-10-12 14:00:00,170.71,170.89,170.44,170.5,30213.0,150.3898,150.5484,150.1519,150.2048,30213.0
2016-10-12 14:30:00,170.42,170.64,170.29,170.36,30733.0,150.1343,150.3281,150.0198,150.0814,30733.0
2016-10-12 15:00:00,170.38,170.5,170.17,170.2,42306.0,150.0991,150.2048,149.9141,149.9405,42306.0
2016-10-12 15:30:00,170.2,170.34,169.97,170.01,125557.0,149.9405,150.0638,149.7379,149.7731,125557.0
2016-10-13 09:30:00,169.04,169.52,168.38,168.54,72585.0,148.9186,149.3414,148.3371,148.4781,72585.0
2016-10-13 10:00:00,168.54,168.87,168.5,168.64,39433.0,148.4781,148.7688,148.4429,148.5662,39433.0
2016-10-13 10:30:00,168.6,169.0,168.44,168.68,48662.0,148.5309,148.8833,148.39,148.6014,48662.0
2016-10-13 11:00:00,168.66,168.92,168.53,168.73,34096.0,148.5838,148.8129,148.4693,148.6455,34096.0
2016-10-13 11:30:00,168.74,168.76,168.38,168.46,36205.0,148.6543,148.6719,148.3371,148.4076,36205.0
2016-10-13 12:00:00,168.42,168.5,168.31,168.38,32104.0,148.3724,148.4429,148.2755,148.3371,32104.0
2016-10-13 12:30:00,168.37,168.62,168.32,168.32,50108.0,148.3283,148.5486,148.2843,148.2843,50108.0
2016-10-13 13:00:00,168.36,168.46,168.32,168.4,34712.0,148.3195,148.4076,148.2843,148.3548,34712.0
2016-10-13 13:30:00,168.4,168.55,168.28,168.5,33164.0,148.3548,148.4869,148.249,148.4429,33164.0
2016-10-13 14:00:00,168.54,169.14,168.52,169.12,35241.0,148.4781,149.0067,148.4605,148.9891,35241.0
2016-10-13 14:30:00,169.13,169.6,168.96,169.6,58943.0,148.9979,149.4119,148.8481,149.4119,58943.0
2016-10-13 15:00:00,169.59,169.61,169.14,169.14,44574.0,149.4031,149.4207,149.0067,149.0067,44574.0
2016-10-13 15:30:00,169.14,169.33,168.89,168.98,120265.0,149.0067,149.1741,148.7864,148.8657,120265.0
2016-10-14 09:30:00,169.27,169.93,169.1,169.75,21814.0,149.1212,149.7026,148.9714,149.5441,21814.0
2016-10-14 10:00:00,169.7,169.82,169.31,169.65,69055.0,149.5,149.6057,149.1564,149.456,69055.0
2016-10-14 10:30:00,169.64,169.64,169.2,169.23,28521.0,149.4472,149.4472,149.0595,149.086,28521.0
2016-10-14 11:00:00,169.11,169.14,168.72,168.72,28043.0,148.9802,149.0067,148.6367,148.6367,28043.0
2016-10-14 11:30:00,168.64,168.84,168.57,168.57,19960.0,148.5662,148.7424,148.5045,148.5045,19960.0
2016-10-14 12:00:00,168.61,168.8,168.58,168.63,26524.0,148.5398,148.7071,148.5133,148.5574,26524.0
2016-10-14 12:30:00,168.66,168.74,168.41,168.41,17169.0,148.5838,148.6543,148.3636,148.3636,17169.0
2016-10-14 13:00:00,168.44,168.7,168.39,168.5,29985.0,148.39,148.619,148.3459,148.4429,29985.0
2016-10-14 13:30:00,168.5,168.76,168.47,168.68,20826.0,148.4429,148.6719,148.4164,148.6014,20826.0
2016-10-14 14:00:00,168.7,168.99,168.6,168.96,26440.0,148.619,148.8745,148.5309,148.8481,26440.0
2016-10-14 14:30:00,169.01,169.13,168.81,168.84,41211.0,148.8921,148.9979,148.716,148.7424,41211.0
2016-10-14 15:00:00,168.86,169.43,168.85,169.41,74147.0,148.76,149.2622,148.7512,149.2445,74147.0
2016-10-14 15:30:00,169.43,169.79,169.29,169.51,258815.0,149.2622,149.5793,149.1388,149.3326,258815.0
2016-10-17 09:30:00,170.0,170.4,168.63,168.93,79921.0,149.7643,150.1167,148.5574,148.8217,79921.0
2016-10-17 10:00:00,168.99,168.99,168.04,168.18,72311.0,148.8745,148.8745,148.0376,148.1609,72311.0
2016-10-17 10:30:00,168.18,168.19,167.56,167.86,99350.0,148.1609,148.1698,147.6147,147.879,99350.0
2016-10-17 11:00:00,167.92,168.25,167.27,167.56,67474.0,147.9319,148.2226,147.3593,147.6147,67474.0
2016-10-17 11:30:00,167.62,167.79,167.36,167.56,107416.0,147.6676,147.8174,147.4385,147.6147,107416.0
2016-10-17 12:00:00,167.56,167.69,167.07,167.3,94998.0,147.6147,147.7293,147.1831,147.3857,94998.0
2016-10-17 12:30:00,167.3,167.43,167.03,167.1,80925.0,147.3857,147.5002,147.1478,147.2095,80925.0
2016-10-17 13:00:00,167.12,167.22,166.77,166.91,102836.0,147.2271,147.3152,146.9188,147.0421,102836.0
2016-10-17 13:30:00,166.9,167.53,166.9,167.14,133870.0,147.0333,147.5883,147.0333,147.2447,133870.0
2016-10-17 14:00:00,167.2,167.41,167.07,167.08,43981.0,147.2976,147.4826,147.1831,147.1919,43981.0
2016-10-17 14:30:00,167.15,167.26,166.88,167.2,60010.0,147.2535,147.3505,147.0157,147.2976,60010.0
2016-10-17 15:00:00,167.19,167.26,166.75,166.76,65397.0,147.2888,147.3505,146.9012,146.91,65397.0
2016-10-17 15:30:00,166.73,167.24,166.69,167.13,173298.0,146.8835,147.3328,146.8483,147.2359,173298.0
2016-10-18 09:30:00,167.89,168.65,167.62,168.2,78718.0,147.9055,148.575,147.6676,148.1786,78718.0
2016-10-18 10:00:00,168.23,168.43,168.07,168.12,38957.0,148.205,148.3812,148.064,148.1081,38957.0
2016-10-18 10:30:00,168.12,168.23,167.86,168.07,32173.0,148.1081,148.205,147.879,148.064,32173.0
2016-10-18 11:00:00,168.06,168.26,167.87,168.1,30678.0,148.0552,148.2314,147.8878,148.0905,30678.0
2016-10-18 11:30:00,168.19,168.26,167.95,168.14,24502.0,148.1698,148.2314,147.9583,148.1257,24502.0
2016-10-18 12:00:00,168.16,168.19,167.84,167.87,32805.0,148.1433,148.1698,147.8614,147.8878,32805.0
2016-10-18 12:30:00,167.9,168.03,167.52,167.64,32233.0,147.9143,148.0288,147.5795,147.6852,32233.0
2016-10-18 13:00:00,167.67,167.74,167.44,167.54,26947.0,147.7116,147.7733,147.509,147.5971,26947.0
2016-10-18 13:30:00,167.54,167.59,167.39,167.46,24867.0,147.5971,147.6412,147.465,147.5266,24867.0
2016-10-18 14:00:00,167.46,167.54,167.22,167.52,25469.0,147.5266,147.5971,147.3152,147.5795,25469.0
2016-10-18 14:30:00,167.54,167.57,167.23,167.46,22682.0,147.5971,147.6236,147.324,147.5266,22682.0
2016-10-18 15:00:00,167.47,167.67,167.43,167.59,44092.0,147.5355,147.7116,147.5002,147.6412,44092.0
2016-10-18 15:30:00,167.56,167.56,167.16,167.17,98414.0,147.6147,147.6147,147.2624,147.2712,98414.0
2016-10-19 09:30:00,167.3,167.64,166.13,166.29,121652.0,147.3857,147.6852,146.355,146.4959,121652.0
2016-10-19 10:00:00,166.29,166.73,166.23,166.64,63646.0,146.4959,146.8835,146.4431,146.8043,63646.0
2016-10-19 10:30:00,166.67,166.98,166.59,166.61,42926.0,146.8307,147.1038,146.7602,146.7778,42926.0
2016-10-19 11:00:00,166.62,167.09,166.61,167.04,65267.0,146.7866,147.2007,146.7778,147.1566,65267.0
2016-10-19 11:30:00,167.09,167.21,167.01,167.16,40606.0,147.2007,147.3064,147.1302,147.2624,40606.0
2016-10-19 12:00:00,167.16,167.21,167.04,167.21,31705.0,147.2624,147.3064,147.1566,147.3064,31705.0
2016-10-19 12:30:00,167.17,167.5,167.08,167.46,41324.0,147.2712,147.5619,147.1919,147.5266,41324.0
2016-10-19 13:00:00,167.48,167.83,167.48,167.56,52260.0,147.5443,147.8526,147.5443,147.6147,52260.0
2016-10-19 13:30:00,167.58,167.67,167.52,167.59,31858.0,147.6324,147.7116,147.5795,147.6412,31858.0
2016-10-19 14:00:00,167.61,167.78,167.32,167.38,36653.0,147.6588,147.8086,147.4033,147.4562,36653.0
2016-10-19 14:30:00,167.38,167.4,167.18,167.29,39770.0,147.4562,147.4738,147.28,147.3769,39770.0
2016-10-19 15:00:00,167.32,167.4,167.16,167.21,46934.0,147.4033,147.4738,147.2624,147.3064,46934.0
2016-10-19 15:30:00,167.2,167.79,167.17,167.3,146620.0,147.2976,147.8174,147.2712,147.3857,146620.0
2016-10-20 09:30:00,168.16,168.16,166.45,166.7,59609.0,148.1433,148.1433,146.6369,146.8571,59609.0
2016-10-20 10:00:00,166.7,167.35,166.69,167.02,51341.0,146.8571,147.4297,146.8483,147.139,51341.0
2016-10-20 10:30:00,166.99,167.32,166.73,167.32,46839.0,147.1126,147.4033,146.8835,147.4033,46839.0
2016-10-20 11:00:00,167.27,167.53,167.18,167.26,48838.0,147.3593,147.5883,147.28,147.3505,48838.0
2016-10-20 11:30:00,167.27,167.49,167.15,167.49,35224.0,147.3593,147.5531,147.2535,147.5531,35224.0
2016-10-20 12:00:00,167.51,167.57,167.1,167.18,34253.0,147.5707,147.6236,147.2095,147.28,34253.0
2016-10-20 12:30:00,167.18,167.35,167.06,167.07,16345.0,147.28,147.4297,147.1743,147.1831,16345.0
2016-10-20 13:00:00,167.01,167.09,166.95,167.06,34549.0,147.1302,147.2007,147.0774,147.1743,34549.0
2016-10-20 13:30:00,167.04,167.08,166.82,166.92,31042.0,147.1566,147.1919,146.9628,147.0509,31042.0
2016-10-20 14:00:00,166.91,167.12,166.86,167.09,17218.0,147.0421,147.2271,146.9981,147.2007,17218.0
2016-10-20 14:30:00,167.09,167.15,166.91,167.12,29581.0,147.2007,147.2535,147.0421,147.2271,29581.0
2016-10-20 15:00:00,167.14,167.22,166.91,166.96,37857.0,147.2447,147.3152,147.0421,147.0862,37857.0
2016-10-20 15:30:00,166.93,167.11,166.74,166.97,109732.0,147.0597,147.2183,146.8924,147.095,109732.0
2016-10-21 09:30:00,167.49,167.49,165.59,166.38,101305.0,147.5531,147.5531,145.8792,146.5752,101305.0
2016-10-21 10:00:00,166.4,166.54,166.08,166.29,30139.0,146.5928,146.7162,146.3109,146.4959,30139.0
2016-10-21 10:30:00,166.29,166.41,166.15,166.17,54459.0,146.4959,146.6016,146.3726,146.3902,54459.0
2016-10-21 11:00:00,166.22,166.49,166.18,166.47,39037.0,146.4342,146.6721,146.399,146.6545,39037.0
2016-10-21 11:30:00,166.45,166.63,166.35,166.51,37495.0,146.6369,146.7954,146.5488,146.6897,37495.0
2016-10-21 12:00:00,166.47,166.9,166.47,166.65,36830.0,146.6545,147.0333,146.6545,146.8131,36830.0
2016-10-21 12:30:00,166.59,166.88,166.59,166.87,21554.0,146.7602,147.0157,146.7602,147.0069,21554.0
2016-10-21 13:00:00,166.82,166.93,166.64,166.71,19875.0,146.9628,147.0597,146.8043,146.8659,19875.0
2016-10-21 13:30:00,166.69,167.08,166.59,167.08,32377.0,146.8483,147.1919,146.7602,147.1919,32377.0
2016-10-21 14:00:00,167.02,167.3,166.94,167.28,27197.0,147.139,147.3857,147.0685,147.3681,27197.0
2016-10-21 14:30:00,167.28,167.31,167.11,167.31,26241.0,147.3681,147.3945,147.2183,147.3945,26241.0
2016-10-21 15:00:00,167.31,167.45,167.2,167.24,48829.0,147.3945,147.5178,147.2976,147.3328,48829.0
2016-10-21 15:30:00,167.2,167.53,167.2,167.44,124960.0,147.2976,147.5883,147.2976,147.509,124960.0
2016-10-24 09:30:00,168.05,169.24,167.82,169.02,89534.0,148.0464,149.0948,147.8438,148.901,89534.0
2016-10-24 10:00:00,169.05,170.1,168.8,169.93,127957.0,148.9274,149.8524,148.7071,149.7026,127957.0
2016-10-24 10:30:00,169.97,169.97,169.13,169.25,60336.0,149.7379,149.7379,148.9979,149.1036,60336.0
2016-10-24 11:00:00,169.24,169.49,168.96,169.07,26433.0,149.0948,149.315,148.8481,148.945,26433.0
2016-10-24 11:30:00,169.05,169.36,168.94,169.29,41426.0,148.9274,149.2005,148.8305,149.1388,41426.0
2016-10-24 12:00:00,169.33,169.68,169.18,169.55,33336.0,149.1741,149.4824,149.0419,149.3679,33336.0
2016-10-24 12:30:00,169.53,169.85,169.52,169.82,31484.0,149.3502,149.6322,149.3414,149.6057,31484.0
2016-10-24 13:00:00,169.8,169.82,169.47,169.67,20519.0,149.5881,149.6057,149.2974,149.4736,20519.0
2016-10-24 13:30:00,169.67,169.68,169.35,169.35,32040.0,149.4736,149.4824,149.1917,149.1917,32040.0
2016-10-24 14:00:00,169.37,169.81,169.37,169.81,33289.0,149.2093,149.5969,149.2093,149.5969,33289.0
2016-10-24 14:30:00,169.81,169.88,169.61,169.73,42298.0,149.5969,149.6586,149.4207,149.5264,42298.0
2016-10-24 15:00:00,169.68,169.74,169.47,169.53,55655.0,149.4824,149.5352,149.2974,149.3502,55655.0
2016-10-24 15:30:00,169.52,169.64,169.42,169.54,119908.0,149.3414,149.4472,149.2533,149.3591,119908.0
2016-10-25 09:30:00,169.07,169.09,168.4,168.65,75750.0,148.945,148.9626,148.3548,148.575,75750.0
2016-10-25 10:00:00,168.62,168.99,168.29,168.39,68237.0,148.5486,148.8745,148.2578,148.3459,68237.0
2016-10-25 10:30:00,168.33,168.53,167.97,168.53,73400.0,148.2931,148.4693,147.9759,148.4693,73400.0
2016-10-25 11:00:00,168.5,168.8,168.44,168.73,31466.0,148.4429,148.7071,148.39,148.6455,31466.0
2016-10-25 11:30:00,168.81,168.82,168.45,168.61,58433.0,148.716,148.7248,148.3988,148.5398,58433.0
2016-10-25 12:00:00,168.6,168.67,168.07,168.13,33825.0,148.5309,148.5926,148.064,148.1169,33825.0
2016-10-25 12:30:00,168.08,168.42,168.03,168.29,18516.0,148.0728,148.3724,148.0288,148.2578,18516.0
2016-10-25 13:00:00,168.27,168.57,168.09,168.52,33604.0,148.2402,148.5045,148.0817,148.4605,33604.0
2016-10-25 13:30:00,168.52,168.72,168.29,168.34,29264.0,148.4605,148.6367,148.2578,148.3019,29264.0
2016-10-25 14:00:00,168.32,168.44,168.25,168.31,24065.0,148.2843,148.39,148.2226,148.2755,24065.0
2016-10-25 14:30:00,168.31,168.49,168.25,168.26,24841.0,148.2755,148.434,148.2226,148.2314,24841.0
2016-10-25 15:00:00,168.25,168.38,168.15,168.32,33027.0,148.2226,148.3371,148.1345,148.2843,33027.0
2016-10-25 15:30:00,168.3,168.31,167.98,168.16,129529.0,148.2667,148.2755,147.9847,148.1433,129529.0
2016-10-26 09:30:00,167.79,167.99,167.0,167.03,49500.0,147.8174,147.9936,147.1214,147.1478,49500.0
2016-10-26 10:00:00,167.03,167.13,166.16,166.16,57692.0,147.1478,147.2359,146.3814,146.3814,57692.0
2016-10-26 10:30:00,166.21,166.61,166.04,166.61,52540.0,146.4254,146.7778,146.2757,146.7778,52540.0
2016-10-26 11:00:00,166.62,166.74,166.4,166.74,48320.0,146.7866,146.8924,146.5928,146.8924,48320.0
2016-10-26 11:30:00,166.75,167.42,166.75,167.16,42314.0,146.9012,147.4914,146.9012,147.2624,42314.0
2016-10-26 12:00:00,167.15,167.24,166.82,166.96,25169.0,147.2535,147.3328,146.9628,147.0862,25169.0
2016-10-26 12:30:00,166.97,167.01,166.73,166.88,23037.0,147.095,147.1302,146.8835,147.0157,23037.0
2016-10-26 13:00:00,166.9,167.1,166.75,166.75,21397.0,147.0333,147.2095,146.9012,146.9012,21397.0
2016-10-26 13:30:00,166.74,166.92,166.53,166.75,33055.0,146.8924,147.0509,146.7073,146.9012,33055.0
2016-10-26 14:00:00,166.76,167.07,166.61,166.8,64056.0,146.91,147.1831,146.7778,146.9452,64056.0
2016-10-26 14:30:00,166.8,166.92,166.62,166.88,42337.0,146.9452,147.0509,146.7866,147.0157,42337.0
2016-10-26 15:00:00,166.85,166.91,166.76,166.88,41757.0,146.9893,147.0421,146.91,147.0157,41757.0
2016-10-26 15:30:00,166.87,166.94,166.45,166.51,127732.0,147.0069,147.0685,146.6369,146.6897,127732.0
2016-10-27 09:30:00,167.13,167.59,166.85,167.27,35355.0,147.2359,147.6412,146.9893,147.3593,35355.0
2016-10-27 10:00:00,167.23,167.23,166.26,166.44,30458.0,147.324,147.324,146.4695,146.6281,30458.0
2016-10-27 10:30:00,166.41,166.48,166.04,166.08,46891.0,146.6016,146.6633,146.2757,146.3109,46891.0
2016-10-27 11:00:00,166.12,166.25,165.7,165.93,52633.0,146.3462,146.4607,145.9761,146.1788,52633.0
2016-10-27 11:30:00,166.06,166.68,165.72,166.6,26116.0,146.2933,146.8395,145.9938,146.769,26116.0
2016-10-27 12:00:00,166.58,166.74,166.46,166.53,16394.0,146.7514,146.8924,146.6457,146.7073,16394.0
2016-10-27 12:30:00,166.45,166.45,165.71,166.18,18382.0,146.6369,146.6369,145.985,146.399,18382.0
2016-10-27 13:00:00,166.18,166.3,165.98,166.0,16318.0,146.399,146.5047,146.2228,146.2404,16318.0
2016-10-27 13:30:00,166.01,166.32,165.88,166.11,18494.0,146.2492,146.5223,146.1347,146.3373,18494.0
2016-10-27 14:00:00,166.13,166.41,166.13,166.23,24485.0,146.355,146.6016,146.355,146.4431,24485.0
2016-10-27 14:30:00,166.24,166.36,166.04,166.19,15939.0,146.4519,146.5576,146.2757,146.4078,15939.0
2016-10-27 15:00:00,166.21,166.22,165.8,165.85,19131.0,146.4254,146.4342,146.0642,146.1083,19131.0
2016-10-27 15:30:00,165.82,165.88,165.6,165.68,86566.0,146.0819,146.1347,145.888,145.9585,86566.0
2016-10-28 09:30:00,165.73,166.44,165.34,166.12,55983.0,146.0026,146.6281,145.659,146.3462,55983.0
2016-10-28 10:00:00,166.07,166.41,165.78,166.34,28415.0,146.3021,146.6016,146.0466,146.54,28415.0
2016-10-28 10:30:00,166.33,166.83,166.33,166.74,24977.0,146.5312,146.9716,146.5312,146.8924,24977.0
2016-10-28 11:00:00,166.67,166.84,166.49,166.76,24350.0,146.8307,146.9804,146.6721,146.91,24350.0
2016-10-28 11:30:00,166.73,167.18,166.71,167.03,49607.0,146.8835,147.28,146.8659,147.1478,49607.0
2016-10-28 12:00:00,167.03,167.62,166.99,167.53,27937.0,147.1478,147.6676,147.1126,147.5883,27937.0
2016-10-28 12:30:00,167.5,167.62,167.26,167.49,31657.0,147.5619,147.6676,147.3505,147.5531,31657.0
2016-10-28 13:00:00,167.47,167.54,166.72,166.92,109997.0,147.5355,147.5971,146.8747,147.0509,109997.0
2016-10-28 13:30:00,166.89,166.91,166.4,166.48,181567.0,147.0245,147.0421,146.5928,146.6633,181567.0
2016-10-28 14:00:00,166.46,166.7,166.32,166.46,105554.0,146.6457,146.8571,146.5223,146.6457,105554.0
2016-10-28 14:30:00,166.44,166.48,166.06,166.39,92176.0,146.6281,146.6633,146.2933,146.584,92176.0
2016-10-28 15:00:00,166.4,166.47,166.19,166.36,89316.0,146.5928,146.6545,146.4078,146.5576,89316.0
2016-10-28 15:30:00,166.36,166.42,165.91,166.04,213849.0,146.5576,146.6104,146.1611,146.2757,213849.0
2016-10-31 09:30:00,166.66,167.91,166.16,167.17,54366.0,146.8219,147.9231,146.3814,147.2712,54366.0
2016-10-31 10:00:00,167.09,167.24,166.79,167.19,28030.0,147.2007,147.3328,146.9364,147.2888,28030.0
2016-10-31 10:30:00,167.23,167.98,167.07,167.78,35932.0,147.324,147.9847,147.1831,147.8086,35932.0
2016-10-31 11:00:00,167.82,167.83,167.42,167.83,26144.0,147.8438,147.8526,147.4914,147.8526,26144.0
2016-10-31 11:30:00,167.81,168.42,167.79,168.36,26585.0,147.835,148.3724,147.8174,148.3195,26585.0
2016-10-31 12:00:00,168.34,168.5,168.01,168.08,33709.0,148.3019,148.4429,148.0112,148.0728,33709.0
2016-10-31 12:30:00,168.12,168.44,167.99,168.25,18918.0,148.1081,148.39,147.9936,148.2226,18918.0
2016-10-31 13:00:00,168.28,168.28,167.76,167.93,26015.0,148.249,148.249,147.7909,147.9407,26015.0
2016-10-31 13:30:00,167.84,168.0,167.62,167.69,30350.0,147.8614,148.0024,147.6676,147.7293,30350.0
2016-10-31 14:00:00,167.72,167.83,167.3,167.31,32371.0,147.7557,147.8526,147.3857,147.3945,32371.0
2016-10-31 14:30:00,167.34,167.45,166.63,167.1,93912.0,147.4209,147.5178,146.7954,147.2095,93912.0
2016-10-31 15:00:00,167.15,167.15,166.85,166.99,69832.0,147.2535,147.2535,146.9893,147.1126,69832.0
2016-10-31 15:30:00,167.0,167.26,166.87,167.08,130521.0,147.1214,147.3505,147.0069,147.1919,130521.0
2016-11-01 09:30:00,166.79,167.7,166.35,166.39,92201.0,146.9364,147.7381,146.5488,146.584,92201.0
2016-11-01 10:00:00,166.4,166.79,166.27,166.51,38169.0,146.5928,146.9364,146.4783,146.6897,38169.0
2016-11-01 10:30:00,166.41,166.49,165.82,166.01,73050.0,146.6016,146.6721,146.0819,146.2492,73050.0
2016-11-01 11:00:00,166.05,166.34,165.46,166.22,77254.0,146.2845,146.54,145.7647,146.4342,77254.0
2016-11-01 11:30:00,166.18,167.0,165.95,165.97,36932.0,146.399,147.1214,146.1964,146.214,36932.0
2016-11-01 12:00:00,165.97,166.19,164.5,164.5,79602.0,146.214,146.4078,144.919,144.919,79602.0
2016-11-01 12:30:00,164.53,164.7,164.13,164.48,58377.0,144.9454,145.0952,144.593,144.9014,58377.0
2016-11-01 13:00:00,164.48,164.65,163.83,163.89,63665.0,144.9014,145.0511,144.3287,144.3816,63665.0
2016-11-01 13:30:00,163.94,163.95,163.51,163.7,62549.0,144.4256,144.4345,144.0468,144.2142,62549.0
2016-11-01 14:00:00,163.71,163.85,162.89,163.38,98381.0,144.223,144.3464,143.5006,143.9323,98381.0
2016-11-01 14:30:00,163.34,163.43,162.94,163.01,94818.0,143.8971,143.9764,143.5447,143.6063,94818.0
2016-11-01 15:00:00,162.95,163.25,162.87,163.24,120890.0,143.5535,143.8178,143.483,143.809,120890.0
2016-11-01 15:30:00,163.28,163.59,163.03,163.44,266348.0,143.8442,144.1173,143.624,143.9852,266348.0
2016-11-02 09:30:00,163.38,164.21,163.22,164.21,124385.0,143.9323,144.6635,143.7913,144.6635,124385.0
2016-11-02 10:00:00,164.13,164.42,163.83,164.12,59590.0,144.593,144.8485,144.3287,144.5842,59590.0
2016-11-02 10:30:00,164.08,164.25,163.7,164.0,53574.0,144.549,144.6987,144.2142,144.4785,53574.0
2016-11-02 11:00:00,164.03,164.26,163.78,163.99,42712.0,144.5049,144.7076,144.2847,144.4697,42712.0
2016-11-02 11:30:00,163.98,164.16,163.62,163.91,79243.0,144.4609,144.6195,144.1437,144.3992,79243.0
2016-11-02 12:00:00,163.94,164.06,163.66,163.83,136402.0,144.4256,144.5314,144.179,144.3287,136402.0
2016-11-02 12:30:00,163.81,163.97,163.7,163.73,21814.0,144.3111,144.4521,144.2142,144.2406,21814.0
2016-11-02 13:00:00,163.74,163.77,163.43,163.49,56809.0,144.2495,144.2759,143.9764,144.0292,56809.0
2016-11-02 13:30:00,163.57,163.84,163.44,163.73,47410.0,144.0997,144.3375,143.9852,144.2406,47410.0
2016-11-02 14:00:00,163.73,163.94,163.31,163.81,61234.0,144.2406,144.4256,143.8706,144.3111,61234.0
2016-11-02 14:30:00,163.73,163.96,163.44,163.61,42994.0,144.2406,144.4433,143.9852,144.1349,42994.0
2016-11-02 15:00:00,163.57,164.06,163.52,164.01,52900.0,144.0997,144.5314,144.0556,144.4873,52900.0
2016-11-02 15:30:00,164.02,164.08,163.57,163.67,240556.0,144.4961,144.549,144.0997,144.1878,240556.0
2016-11-03 09:30:00,163.9,164.13,161.82,161.97,95649.0,144.3904,144.593,142.558,142.6901,95649.0
2016-11-03 10:00:00,162.02,162.67,161.89,162.17,86505.0,142.7342,143.3068,142.6197,142.8663,86505.0
2016-11-03 10:30:00,162.18,162.37,161.84,162.14,112829.0,142.8751,143.0425,142.5756,142.8399,112829.0
2016-11-03 11:00:00,162.19,162.19,161.62,161.76,82826.0,142.884,142.884,142.3818,142.5051,82826.0
2016-11-03 11:30:00,161.69,161.73,161.12,161.23,99132.0,142.4435,142.4787,141.9413,142.0382,99132.0
2016-11-03 12:00:00,161.22,161.22,160.53,160.76,86951.0,142.0294,142.0294,141.4215,141.6242,86951.0
2016-11-03 12:30:00,160.72,160.98,159.91,160.95,143374.0,141.5889,141.818,140.8753,141.7916,143374.0
2016-11-03 13:00:00,160.94,161.05,160.62,160.95,49682.0,141.7827,141.8797,141.5008,141.7916,49682.0
2016-11-03 13:30:00,160.9,160.99,160.27,160.31,45431.0,141.7475,141.8268,141.1925,141.2277,45431.0
2016-11-03 14:00:00,160.29,160.8,160.26,160.53,77861.0,141.2101,141.6594,141.1837,141.4215,77861.0
2016-11-03 14:30:00,160.53,160.58,159.98,160.51,123001.0,141.4215,141.4656,140.937,141.4039,123001.0
2016-11-03 15:00:00,160.5,160.55,160.02,160.09,99095.0,141.3951,141.4392,140.9723,141.0339,99095.0
2016-11-03 15:30:00,160.07,160.12,159.65,160.04,281543.0,141.0163,141.0604,140.6463,140.9899,281543.0
2016-11-04 09:30:00,159.67,160.0,157.91,159.51,150644.0,141.0165,141.3079,139.4621,140.8752,150644.0
2016-11-04 10:00:00,159.46,159.69,158.85,159.16,81386.0,140.831,141.0341,140.2923,140.5661,81386.0
2016-11-04 10:30:00,159.16,159.76,158.86,159.52,101301.0,140.5661,141.096,140.3011,140.884,101301.0
2016-11-04 11:00:00,159.51,160.66,159.47,160.59,131981.0,140.8752,141.8908,140.8398,141.829,131981.0
2016-11-04 11:30:00,160.64,160.74,159.84,160.1,92794.0,141.8732,141.9615,141.1666,141.3962,92794.0
2016-11-04 12:00:00,160.14,160.84,160.13,160.72,78209.0,141.4316,142.0498,141.4227,141.9438,78209.0
2016-11-04 12:30:00,160.78,161.02,160.65,160.92,86713.0,141.9968,142.2088,141.882,142.1204,86713.0
2016-11-04 13:00:00,160.96,160.96,160.02,160.14,57224.0,142.1558,142.1558,141.3256,141.4316,57224.0
2016-11-04 13:30:00,160.11,160.35,159.87,160.22,86383.0,141.4051,141.617,141.1931,141.5022,86383.0
2016-11-04 14:00:00,160.19,160.33,160.01,160.1,79213.0,141.4757,141.5994,141.3168,141.3962,79213.0
2016-11-04 14:30:00,160.14,160.31,159.97,160.17,101241.0,141.4316,141.5817,141.2814,141.4581,101241.0
2016-11-04 15:00:00,160.16,160.16,159.61,160.04,100593.0,141.4492,141.4492,140.9635,141.3433,100593.0
2016-11-04 15:30:00,160.04,160.05,159.32,159.61,145763.0,141.3433,141.3521,140.7074,140.9635,145763.0
2016-11-07 09:30:00,162.34,166.0,161.72,165.15,303398.0,143.3746,146.607,142.827,145.8563,303398.0
2016-11-07 10:00:00,165.21,165.47,164.53,164.97,200392.0,145.9093,146.1389,145.3087,145.6973,200392.0
2016-11-07 10:30:00,164.93,165.18,164.35,164.82,121302.0,145.662,145.8828,145.1497,145.5648,121302.0
2016-11-07 11:00:00,164.89,165.52,164.78,164.95,127712.0,145.6267,146.1831,145.5295,145.6796,127712.0
2016-11-07 11:30:00,164.99,165.86,164.93,165.78,77474.0,145.715,146.4833,145.662,146.4127,77474.0
2016-11-07 12:00:00,165.81,166.0,165.59,165.78,43349.0,146.4392,146.607,146.2449,146.4127,43349.0
2016-11-07 12:30:00,165.81,165.89,165.45,165.55,56448.0,146.4392,146.5098,146.1212,146.2095,56448.0
2016-11-07 13:00:00,165.55,165.68,165.25,165.67,73344.0,146.2095,146.3244,145.9446,146.3155,73344.0
2016-11-07 13:30:00,165.67,165.85,165.51,165.69,50185.0,146.3155,146.4745,146.1742,146.3332,50185.0
2016-11-07 14:00:00,165.67,165.72,165.26,165.39,70598.0,146.3155,146.3597,145.9534,146.0682,70598.0
2016-11-07 14:30:00,165.37,165.71,165.14,165.68,72106.0,146.0506,146.3509,145.8474,146.3244,72106.0
2016-11-07 15:00:00,165.69,166.02,165.56,165.93,132020.0,146.3332,146.6246,146.2184,146.5452,132020.0
2016-11-07 15:30:00,165.95,166.01,165.28,165.95,169888.0,146.5628,146.6158,145.9711,146.5628,169888.0
2016-11-08 09:30:00,165.56,166.07,165.25,165.8,65881.0,146.2184,146.6688,145.9446,146.4303,65881.0
2016-11-08 10:00:00,165.84,166.23,165.49,165.7,70419.0,146.4657,146.8101,146.1566,146.342,70419.0
2016-11-08 10:30:00,165.72,165.84,164.96,165.23,48027.0,146.3597,146.4657,145.6885,145.9269,48027.0
2016-11-08 11:00:00,165.17,165.75,165.15,165.46,45372.0,145.8739,146.3862,145.8563,146.1301,45372.0
2016-11-08 11:30:00,165.45,165.46,164.97,165.29,82499.0,146.1212,146.1301,145.6973,145.9799,82499.0
2016-11-08 12:00:00,165.3,166.59,165.28,166.53,52101.0,145.9888,147.128,145.9711,147.0751,52101.0
2016-11-08 12:30:00,166.53,166.97,166.36,166.82,67781.0,147.0751,147.4637,146.9249,147.3312,67781.0
2016-11-08 13:00:00,166.8,166.84,166.21,166.71,95459.0,147.3135,147.3488,146.7924,147.234,95459.0
2016-11-08 13:30:00,166.71,167.08,166.56,167.02,78680.0,147.234,147.5608,147.1016,147.5078,78680.0
2016-11-08 14:00:00,167.0,167.27,166.4,166.66,78910.0,147.4902,147.7286,146.9602,147.1899,78910.0
2016-11-08 14:30:00,166.66,166.75,166.6,166.64,57982.0,147.1899,147.2694,147.1369,147.1722,57982.0
2016-11-08 15:00:00,166.64,167.61,166.59,167.58,88643.0,147.1722,148.0289,147.128,148.0024,88643.0
2016-11-08 15:30:00,167.58,167.86,166.38,166.55,275173.0,148.0024,148.2497,146.9426,147.0927,275173.0
2016-11-09 09:30:00,152.84,157.37,151.92,155.79,1707560.0,134.9844,138.9852,134.1719,137.5898,1707560.0
2016-11-09 10:00:00,155.73,155.77,152.96,154.05,785034.0,137.5368,137.5721,135.0904,136.053,785034.0
2016-11-09 10:30:00,154.03,154.11,150.78,151.31,611628.0,136.0354,136.106,133.1651,133.6331,611628.0
2016-11-09 11:00:00,151.25,153.69,151.23,151.63,480520.0,133.5802,135.7351,133.5625,133.9158,480520.0
2016-11-09 11:30:00,151.76,153.95,151.23,153.66,416321.0,134.0306,135.9647,133.5625,135.7086,416321.0
2016-11-09 12:00:00,153.7,153.8,151.9,153.3,318764.0,135.7439,135.8322,134.1542,135.3907,318764.0
2016-11-09 12:30:00,153.3,155.13,152.87,154.88,363852.0,135.3907,137.0069,135.0109,136.7861,363852.0
2016-11-09 13:00:00,154.98,155.07,152.24,152.77,227768.0,136.8744,136.9539,134.4545,134.9226,227768.0
2016-11-09 13:30:00,152.83,153.65,152.36,152.91,203771.0,134.9756,135.6998,134.5605,135.0462,203771.0
2016-11-09 14:00:00,152.97,154.15,152.32,154.15,226575.0,135.0992,136.1414,134.5251,136.1414,226575.0
2016-11-09 14:30:00,154.11,154.46,153.16,153.23,201192.0,136.106,136.4151,135.267,135.3288,201192.0
2016-11-09 15:00:00,153.3,153.36,152.25,153.22,315996.0,135.3907,135.4436,134.4633,135.32,315996.0
2016-11-09 15:30:00,153.17,154.21,152.66,153.83,691758.0,135.2758,136.1943,134.8254,135.8587,691758.0
2016-11-10 09:30:00,154.18,155.15,148.35,150.56,1110180.0,136.1679,137.0245,131.0189,132.9708,1110180.0
2016-11-10 10:00:00,150.77,152.14,149.7,150.02,462379.0,133.1562,134.3662,132.2112,132.4938,462379.0
2016-11-10 10:30:00,150.02,150.42,149.0,149.9,456833.0,132.4938,132.8471,131.593,132.3879,456833.0
2016-11-10 11:00:00,149.87,150.24,148.2,148.22,331289.0,132.3614,132.6881,130.8865,130.9041,331289.0
2016-11-10 11:30:00,148.31,149.59,146.9,148.31,466141.0,130.9836,132.1141,129.7383,130.9836,466141.0
2016-11-10 12:00:00,148.36,149.75,147.65,149.67,239768.0,131.0278,132.2554,130.4007,132.1847,239768.0
2016-11-10 12:30:00,149.83,150.68,149.52,150.46,265930.0,132.326,133.0767,132.0523,132.8824,265930.0
2016-11-10 13:00:00,150.5,152.11,149.99,152.05,187467.0,132.9178,134.3397,132.4674,134.2867,187467.0
2016-11-10 13:30:00,152.01,152.63,151.45,152.63,221998.0,134.2514,134.7989,133.7568,134.7989,221998.0
2016-11-10 14:00:00,152.64,153.59,151.99,152.34,278233.0,134.8078,135.6468,134.2337,134.5428,278233.0
2016-11-10 14:30:00,152.29,152.5,151.65,152.21,210831.0,134.4987,134.6841,133.9334,134.428,210831.0
2016-11-10 15:00:00,152.24,152.42,151.83,152.07,311263.0,134.4545,134.6135,134.0924,134.3044,311263.0
2016-11-10 15:30:00,152.05,153.0,151.99,152.88,464055.0,134.2867,135.1257,134.2337,135.0197,464055.0
2016-11-11 09:30:00,151.02,151.82,149.57,151.11,351965.0,133.377,134.0836,132.0964,133.4565,351965.0
2016-11-11 10:00:00,151.12,152.15,151.12,151.31,224271.0,133.4653,134.375,133.4653,133.6331,224271.0
2016-11-11 10:30:00,151.31,152.56,151.06,152.5,161877.0,133.6331,134.7371,133.4123,134.6841,161877.0
2016-11-11 11:00:00,152.54,152.57,152.19,152.3,188365.0,134.7194,134.7459,134.4103,134.5075,188365.0
2016-11-11 11:30:00,152.29,152.84,151.78,151.99,142759.0,134.4987,134.9844,134.0482,134.2337,142759.0
2016-11-11 12:00:00,152.08,152.95,151.97,152.9,113100.0,134.3132,135.0815,134.216,135.0374,113100.0
2016-11-11 12:30:00,152.9,153.05,151.95,152.1,123332.0,135.0374,135.1699,134.1984,134.3308,123332.0
2016-11-11 13:00:00,152.11,152.51,152.08,152.42,98731.0,134.3397,134.693,134.3132,134.6135,98731.0
2016-11-11 13:30:00,152.44,152.58,151.96,152.0,97695.0,134.6311,134.7548,134.2072,134.2425,97695.0
2016-11-11 14:00:00,152.05,152.28,151.72,151.99,94767.0,134.2867,134.4898,133.9952,134.2337,94767.0
2016-11-11 14:30:00,151.99,152.73,151.87,151.95,94326.0,134.2337,134.8872,134.1277,134.1984,94326.0
2016-11-11 15:00:00,151.95,152.08,151.78,152.04,143705.0,134.1984,134.3132,134.0482,134.2779,143705.0
2016-11-11 15:30:00,152.06,152.71,151.88,152.39,396683.0,134.2955,134.8696,134.1366,134.587,396683.0
2016-11-14 09:30:00,151.8,153.0,151.73,152.2,196692.0,134.0659,135.1257,134.0041,134.4192,196692.0
2016-11-14 10:00:00,152.28,152.32,151.45,151.84,259784.0,134.4898,134.5251,133.7568,134.1012,259784.0
2016-11-14 10:30:00,151.86,151.86,150.39,150.78,268096.0,134.1189,134.1189,132.8206,133.1651,268096.0
2016-11-14 11:00:00,150.79,150.85,149.44,149.72,236885.0,133.1739,133.2269,131.9816,132.2289,236885.0
2016-11-14 11:30:00,149.72,149.75,149.25,149.35,185941.0,132.2289,132.2554,131.8138,131.9021,185941.0
2016-11-14 12:00:00,149.45,149.47,148.66,148.88,140237.0,131.9904,132.0081,131.2927,131.487,140237.0
2016-11-14 12:30:00,148.91,148.99,148.46,148.72,166279.0,131.5135,131.5842,131.1161,131.3457,166279.0
2016-11-14 13:00:00,148.72,149.23,148.58,148.6,115444.0,131.3457,131.7961,131.2221,131.2397,115444.0
2016-11-14 13:30:00,148.62,149.59,148.28,149.06,324888.0,131.2574,132.1141,130.9571,131.646,324888.0
2016-11-14 14:00:00,149.06,149.26,148.72,148.75,206585.0,131.646,131.8226,131.3457,131.3722,206585.0
2016-11-14 14:30:00,148.74,148.93,148.21,148.63,172023.0,131.3634,131.5312,130.8953,131.2662,172023.0
2016-11-14 15:00:00,148.62,148.8,147.44,148.0,292019.0,131.2574,131.4164,130.2153,130.7098,292019.0
2016-11-14 15:30:00,148.0,148.13,147.55,147.96,364841.0,130.7098,130.8246,130.3124,130.6745,364841.0
2016-11-15 09:30:00,148.6,151.88,148.19,150.59,303032.0,131.2397,134.1366,130.8776,132.9973,303032.0
2016-11-15 10:00:00,150.59,151.48,150.51,151.47,196603.0,132.9973,133.7833,132.9266,133.7744,196603.0
2016-11-15 10:30:00,151.42,151.89,150.64,151.88,277164.0,133.7303,134.1454,133.0414,134.1366,277164.0
2016-11-15 11:00:00,151.85,152.76,151.5,152.75,157549.0,134.1101,134.9137,133.8009,134.9049,157549.0
2016-11-15 11:30:00,152.79,153.43,152.35,153.22,203670.0,134.9402,135.5055,134.5516,135.32,203670.0
2016-11-15 12:00:00,153.15,153.15,152.55,152.67,131036.0,135.2582,135.2582,134.7283,134.8343,131036.0
2016-11-15 12:30:00,152.67,153.0,151.94,152.14,183673.0,134.8343,135.1257,134.1895,134.3662,183673.0
2016-11-15 13:00:00,152.14,152.37,152.01,152.2,106672.0,134.3662,134.5693,134.2514,134.4192,106672.0
2016-11-15 13:30:00,152.22,152.87,152.13,152.85,80407.0,134.4368,135.0109,134.3573,134.9932,80407.0
2016-11-15 14:00:00,152.87,153.86,152.87,153.44,229187.0,135.0109,135.8852,135.0109,135.5143,229187.0
2016-11-15 14:30:00,153.45,153.82,153.27,153.71,142637.0,135.5231,135.8499,135.3642,135.7528,142637.0
2016-11-15 15:00:00,153.71,153.85,153.05,153.09,205944.0,135.7528,135.8764,135.1699,135.2052,205944.0
2016-11-15 15:30:00,153.05,153.16,152.26,152.42,415045.0,135.1699,135.267,134.4722,134.6135,415045.0
2016-11-16 09:30:00,151.69,154.5,151.69,153.65,183143.0,133.9687,136.4505,133.9687,135.6998,183143.0
2016-11-16 10:00:00,153.6,154.17,153.47,154.03,131310.0,135.6556,136.159,135.5408,136.0354,131310.0
2016-11-16 10:30:00,154.03,154.74,153.66,154.71,111695.0,136.0354,136.6624,135.7086,136.6359,111695.0
2016-11-16 11:00:00,154.71,154.75,153.65,153.74,92447.0,136.6359,136.6713,135.6998,135.7793,92447.0
2016-11-16 11:30:00,153.72,154.02,153.51,153.74,109056.0,135.7616,136.0265,135.5761,135.7793,109056.0
2016-11-16 12:00:00,153.77,153.86,153.22,153.22,152997.0,135.8058,135.8852,135.32,135.32,152997.0
2016-11-16 12:30:00,153.23,153.31,152.67,152.83,62792.0,135.3288,135.3995,134.8343,134.9756,62792.0
2016-11-16 13:00:00,152.83,152.94,152.5,152.86,90284.0,134.9756,135.0727,134.6841,135.0021,90284.0
2016-11-16 13:30:00,152.86,153.34,152.72,153.19,94151.0,135.0021,135.426,134.8784,135.2935,94151.0
2016-11-16 14:00:00,153.21,153.54,153.07,153.27,88767.0,135.3112,135.6026,135.1875,135.3642,88767.0
2016-11-16 14:30:00,153.27,153.42,152.98,153.27,73769.0,135.3642,135.4966,135.108,135.3642,73769.0
2016-11-16 15:00:00,153.27,153.77,153.22,153.53,89865.0,135.3642,135.8058,135.32,135.5938,89865.0
2016-11-16 15:30:00,153.52,153.75,153.23,153.34,264082.0,135.585,135.7881,135.3288,135.426,264082.0
2016-11-17 09:30:00,154.03,155.2,153.45,155.13,175973.0,136.0354,137.0687,135.5231,137.0069,175973.0
2016-11-17 10:00:00,155.24,155.25,154.4,154.41,134519.0,137.104,137.1128,136.3622,136.371,134519.0
2016-11-17 10:30:00,154.49,154.72,154.04,154.08,73408.0,136.4416,136.6448,136.0442,136.0795,73408.0
2016-11-17 11:00:00,154.02,154.26,154.0,154.14,59733.0,136.0265,136.2385,136.0089,136.1325,59733.0
2016-11-17 11:30:00,154.16,154.4,153.85,154.15,79436.0,136.1502,136.3622,135.8764,136.1414,79436.0
2016-11-17 12:00:00,154.2,154.2,153.94,154.0,96134.0,136.1855,136.1855,135.9559,136.0089,96134.0
2016-11-17 12:30:00,154.0,154.14,153.69,153.91,99192.0,136.0089,136.1325,135.7351,135.9294,99192.0
2016-11-17 13:00:00,153.91,154.53,153.91,154.41,93583.0,135.9294,136.477,135.9294,136.371,93583.0
2016-11-17 13:30:00,154.44,154.65,154.18,154.33,41670.0,136.3975,136.5829,136.1679,136.3003,41670.0
2016-11-17 14:00:00,154.27,154.55,153.98,154.51,65909.0,136.2473,136.4946,135.9912,136.4593,65909.0
2016-11-17 14:30:00,154.47,154.93,154.31,154.76,58873.0,136.424,136.8302,136.2827,136.6801,58873.0
2016-11-17 15:00:00,154.76,155.12,154.74,154.83,73758.0,136.6801,136.998,136.6624,136.7419,73758.0
2016-11-17 15:30:00,154.83,155.03,154.61,154.79,166511.0,136.7419,136.9186,136.5476,136.7066,166511.0
2016-11-18 09:30:00,154.74,155.36,154.05,155.14,184475.0,136.6624,137.21,136.053,137.0157,184475.0
2016-11-18 10:00:00,155.07,155.64,154.93,155.22,94863.0,136.9539,137.4573,136.8302,137.0864,94863.0
2016-11-18 10:30:00,155.17,155.5,155.13,155.3,99748.0,137.0422,137.3336,137.0069,137.157,99748.0
2016-11-18 11:00:00,155.29,155.49,155.09,155.12,141755.0,137.1482,137.3248,136.9715,136.998,141755.0
2016-11-18 11:30:00,155.09,155.18,154.71,154.94,194051.0,136.9715,137.051,136.6359,136.8391,194051.0
2016-11-18 12:00:00,154.95,155.3,154.81,155.13,58109.0,136.8479,137.157,136.7243,137.0069,58109.0
2016-11-18 12:30:00,155.17,155.54,155.1,155.46,65452.0,137.0422,137.369,136.9804,137.2983,65452.0
2016-11-18 13:00:00,155.45,155.48,154.81,154.89,69405.0,137.2895,137.316,136.7243,136.7949,69405.0
2016-11-18 13:30:00,154.8,155.38,154.75,155.36,72698.0,136.7154,137.2277,136.6713,137.21,72698.0
2016-11-18 14:00:00,155.38,155.74,155.3,155.64,74470.0,137.2277,137.5456,137.157,137.4573,74470.0
2016-11-18 14:30:00,155.61,155.63,155.03,155.03,109535.0,137.4308,137.4485,136.9186,136.9186,109535.0
2016-11-18 15:00:00,155.05,155.42,155.0,155.35,77702.0,136.9362,137.263,136.8921,137.2012,77702.0
2016-11-18 15:30:00,155.34,155.46,154.92,155.1,312717.0,137.1923,137.2983,136.8214,136.9804,312717.0
2016-11-21 09:30:00,156.64,157.53,155.85,156.62,183334.0,138.3405,139.1265,137.6428,138.3228,183334.0
2016-11-21 10:00:00,156.68,157.14,156.5,157.05,101607.0,138.3758,138.782,138.2168,138.7026,101607.0
2016-11-21 10:30:00,157.04,157.24,156.66,156.72,77875.0,138.6937,138.8704,138.3581,138.4111,77875.0
2016-11-21 11:00:00,156.74,157.08,156.54,156.82,76257.0,138.4288,138.7291,138.2521,138.4994,76257.0
2016-11-21 11:30:00,156.83,156.95,156.02,156.08,94872.0,138.5083,138.6142,137.7929,137.8459,94872.0
2016-11-21 12:00:00,156.14,157.0,156.1,156.97,205010.0,137.8989,138.6584,137.8635,138.6319,205010.0
2016-11-21 12:30:00,156.97,157.5,156.96,157.2,101538.0,138.6319,139.1,138.6231,138.835,101538.0
2016-11-21 13:00:00,157.2,157.7,157.2,157.53,53037.0,138.835,139.2766,138.835,139.1265,53037.0
2016-11-21 13:30:00,157.53,158.0,157.35,157.65,69130.0,139.1265,139.5416,138.9675,139.2325,69130.0
2016-11-21 14:00:00,157.74,157.9,157.56,157.56,44998.0,139.312,139.4533,139.153,139.153,44998.0
2016-11-21 14:30:00,157.61,157.83,157.41,157.5,40261.0,139.1971,139.3914,139.0205,139.1,40261.0
2016-11-21 15:00:00,157.51,157.78,157.5,157.61,55902.0,139.1088,139.3473,139.1,139.1971,55902.0
2016-11-21 15:30:00,157.61,157.7,157.37,157.39,248781.0,139.1971,139.2766,138.9852,139.0028,248781.0
2016-11-22 09:30:00,157.75,158.19,156.82,156.92,126967.0,139.3208,139.7094,138.4994,138.5878,126967.0
2016-11-22 10:00:00,156.91,156.94,155.7,155.73,94267.0,138.5789,138.6054,137.5103,137.5368,94267.0
2016-11-22 10:30:00,155.77,156.62,155.76,156.16,97778.0,137.5721,138.3228,137.5633,137.9165,97778.0
2016-11-22 11:00:00,156.15,156.22,155.84,155.87,71351.0,137.9077,137.9695,137.6339,137.6604,71351.0
2016-11-22 11:30:00,155.89,155.89,155.22,155.46,110765.0,137.6781,137.6781,137.0864,137.2983,110765.0
2016-11-22 12:00:00,155.46,155.87,155.26,155.5,74795.0,137.2983,137.6604,137.1217,137.3336,74795.0
2016-11-22 12:30:00,155.5,155.62,155.28,155.52,64999.0,137.3336,137.4396,137.1393,137.3513,64999.0
2016-11-22 13:00:00,155.54,155.88,155.48,155.82,46650.0,137.369,137.6692,137.316,137.6163,46650.0
2016-11-22 13:30:00,155.77,156.31,155.7,156.06,36858.0,137.5721,138.049,137.5103,137.8282,36858.0
2016-11-22 14:00:00,156.09,156.18,155.85,155.99,54095.0,137.8547,137.9342,137.6428,137.7664,54095.0
2016-11-22 14:30:00,155.99,156.41,155.99,156.3,36805.0,137.7664,138.1373,137.7664,138.0402,36805.0
2016-11-22 15:00:00,156.3,156.92,156.23,156.87,73274.0,138.0402,138.5878,137.9784,138.5436,73274.0
2016-11-22 15:30:00,156.86,156.95,156.5,156.52,153927.0,138.5348,138.6142,138.2168,138.2345,153927.0
2016-11-23 09:30:00,156.17,156.96,156.04,156.25,79582.0,137.9254,138.6231,137.8106,137.996,79582.0
2016-11-23 10:00:00,156.22,156.58,155.53,155.87,65255.0,137.9695,138.2875,137.3601,137.6604,65255.0
2016-11-23 10:30:00,155.88,155.95,155.25,155.4,64423.0,137.6692,137.7311,137.1128,137.2453,64423.0
2016-11-23 11:00:00,155.4,155.42,154.3,154.33,84898.0,137.2453,137.263,136.2738,136.3003,84898.0
2016-11-23 11:30:00,154.36,154.89,154.35,154.89,77428.0,136.3268,136.7949,136.318,136.7949,77428.0
2016-11-23 12:00:00,154.89,154.96,154.5,154.58,57727.0,136.7949,136.8567,136.4505,136.5211,57727.0
2016-11-23 12:30:00,154.55,154.91,154.43,154.6,62814.0,136.4946,136.8126,136.3886,136.5388,62814.0
2016-11-23 13:00:00,154.6,154.68,154.28,154.38,57038.0,136.5388,136.6094,136.2562,136.3445,57038.0
2016-11-23 13:30:00,154.36,154.37,153.94,154.07,85157.0,136.3268,136.3357,135.9559,136.0707,85157.0
2016-11-23 14:00:00,154.07,154.37,153.98,154.16,61212.0,136.0707,136.3357,135.9912,136.1502,61212.0
2016-11-23 14:30:00,154.14,154.2,153.98,154.12,62437.0,136.1325,136.1855,135.9912,136.1149,62437.0
2016-11-23 15:00:00,154.12,154.37,154.08,154.22,75676.0,136.1149,136.3357,136.0795,136.2032,75676.0
2016-11-23 15:30:00,154.23,154.62,154.22,154.56,141759.0,136.212,136.5564,136.2032,136.5035,141759.0
2016-11-25 09:30:00,154.55,156.29,154.0,156.29,79036.0,136.4946,138.0314,136.0089,138.0314,79036.0
2016-11-25 10:00:00,156.24,156.52,155.73,156.33,69340.0,137.9872,138.2345,137.5368,138.0667,69340.0
2016-11-25 10:30:00,156.34,156.34,155.84,156.06,44290.0,138.0755,138.0755,137.6339,137.8282,44290.0
2016-11-25 11:00:00,156.06,156.14,155.82,156.11,43827.0,137.8282,137.8989,137.6163,137.8724,43827.0
2016-11-25 11:30:00,156.05,156.07,155.88,155.94,40797.0,137.8194,137.8371,137.6692,137.7222,40797.0
2016-11-25 12:00:00,155.93,155.98,155.72,155.89,44092.0,137.7134,137.7576,137.5279,137.6781,44092.0
2016-11-25 12:30:00,155.91,156.38,155.88,156.31,103921.0,137.6957,138.1108,137.6692,138.049,103921.0
2016-11-28 09:30:00,155.99,157.08,155.91,156.93,30038.0,137.7664,138.7291,137.6957,138.5966,30038.0
2016-11-28 10:00:00,156.88,156.89,156.07,156.07,31730.0,138.5524,138.5613,137.8371,137.8371,31730.0
2016-11-28 10:30:00,156.13,156.51,156.12,156.24,33052.0,137.89,138.2256,137.8812,137.9872,33052.0
2016-11-28 11:00:00,156.21,156.56,156.13,156.42,32794.0,137.9607,138.2698,137.89,138.1462,32794.0
2016-11-28 11:30:00,156.51,156.87,156.42,156.83,22420.0,138.2256,138.5436,138.1462,138.5083,22420.0
2016-11-28 12:00:00,156.92,156.95,156.34,156.6,23037.0,138.5878,138.6142,138.0755,138.3051,23037.0
2016-11-28 12:30:00,156.69,157.16,156.54,156.84,28587.0,138.3846,138.7997,138.2521,138.5171,28587.0
2016-11-28 13:00:00,156.84,157.01,156.67,156.82,27749.0,138.5171,138.6672,138.367,138.4994,27749.0
2016-11-28 13:30:00,156.82,156.88,156.65,156.71,28073.0,138.4994,138.5524,138.3493,138.4023,28073.0
2016-11-28 14:00:00,156.74,156.9,156.71,156.74,61529.0,138.4288,138.5701,138.4023,138.4288,61529.0
2016-11-28 14:30:00,156.74,157.0,156.71,157.0,35722.0,138.4288,138.6584,138.4023,138.6584,35722.0
2016-11-28 15:00:00,157.0,157.0,156.26,156.33,70296.0,138.6584,138.6584,138.0049,138.0667,70296.0
2016-11-28 15:30:00,156.33,156.61,156.25,156.28,191564.0,138.0667,138.314,137.996,138.0225,191564.0
2016-11-29 09:30:00,156.11,156.97,156.0,156.64,94534.0,137.8724,138.6319,137.7752,138.3405,94534.0
2016-11-29 10:00:00,156.62,156.91,156.39,156.39,42992.0,138.3228,138.5789,138.1197,138.1197,42992.0
2016-11-29 10:30:00,156.39,156.6,156.32,156.41,109066.0,138.1197,138.3051,138.0578,138.1373,109066.0
2016-11-29 11:00:00,156.43,156.43,155.93,156.02,76863.0,138.155,138.155,137.7134,137.7929,76863.0
2016-11-29 11:30:00,156.01,156.08,155.48,155.76,160371.0,137.7841,137.8459,137.316,137.5633,160371.0
2016-11-29 12:00:00,155.76,156.2,155.61,156.2,55995.0,137.5633,137.9519,137.4308,137.9519,55995.0
2016-11-29 12:30:00,156.2,156.44,155.97,156.44,27709.0,137.9519,138.1638,137.7487,138.1638,27709.0
2016-11-29 13:00:00,156.42,156.51,156.22,156.22,33296.0,138.1462,138.2256,137.9695,137.9695,33296.0
2016-11-29 13:30:00,156.19,156.25,155.85,156.03,53449.0,137.943,137.996,137.6428,137.8017,53449.0
2016-11-29 14:00:00,156.05,156.08,155.63,155.85,46085.0,137.8194,137.8459,137.4485,137.6428,46085.0
2016-11-29 14:30:00,155.85,155.9,155.49,155.75,73526.0,137.6428,137.6869,137.3248,137.5544,73526.0
2016-11-29 15:00:00,155.83,156.25,155.58,156.25,53000.0,137.6251,137.996,137.4043,137.996,53000.0
2016-11-29 15:30:00,156.21,156.21,155.77,155.8,144713.0,137.9607,137.9607,137.5721,137.5986,144713.0
2016-11-30 09:30:00,155.84,155.91,151.81,153.9,253284.0,137.6339,137.6957,134.0747,135.9206,253284.0
2016-11-30 10:00:00,153.96,154.03,152.95,153.31,175527.0,135.9736,136.0354,135.0815,135.3995,175527.0
2016-11-30 10:30:00,153.32,154.13,153.31,153.71,90167.0,135.4083,136.1237,135.3995,135.7528,90167.0
2016-11-30 11:00:00,153.74,153.9,153.16,153.33,96849.0,135.7793,135.9206,135.267,135.4172,96849.0
2016-11-30 11:30:00,153.33,153.44,152.95,153.06,86241.0,135.4172,135.5143,135.0815,135.1787,86241.0
2016-11-30 12:00:00,153.09,153.22,152.59,152.59,87397.0,135.2052,135.32,134.7636,134.7636,87397.0
2016-11-30 12:30:00,152.61,152.85,152.56,152.75,65660.0,134.7813,134.9932,134.7371,134.9049,65660.0
2016-11-30 13:00:00,152.77,152.81,152.13,152.23,102359.0,134.9226,134.9579,134.3573,134.4457,102359.0
2016-11-30 13:30:00,152.24,152.35,151.87,152.04,95491.0,134.4545,134.5516,134.1277,134.2779,95491.0
2016-11-30 14:00:00,152.04,152.04,150.91,151.02,231922.0,134.2779,134.2779,133.2799,133.377,231922.0
2016-11-30 14:30:00,151.04,151.44,150.91,151.13,185956.0,133.3947,133.748,133.2799,133.4742,185956.0
2016-11-30 15:00:00,151.1,151.57,150.95,151.28,163844.0,133.4477,133.8628,133.3152,133.6066,163844.0
2016-11-30 15:30:00,151.26,151.26,150.91,150.98,433075.0,133.589,133.589,133.2799,133.3417,433075.0
2016-12-01 09:30:00,150.32,150.85,148.5,148.99,326049.0,132.7588,133.2269,131.1514,131.5842,326049.0
2016-12-01 10:00:00,148.89,149.3,147.56,147.97,272389.0,131.4959,131.858,130.3212,130.6833,272389.0
2016-12-01 10:30:00,147.98,148.07,147.08,147.22,212052.0,130.6922,130.7717,129.8973,130.021,212052.0
2016-12-01 11:00:00,147.28,147.63,146.5,146.81,252716.0,130.0739,130.3831,129.3851,129.6589,252716.0
2016-12-01 11:30:00,146.84,147.09,146.47,146.58,150507.0,129.6854,129.9061,129.3586,129.4557,150507.0
2016-12-01 12:00:00,146.6,146.92,146.36,146.56,129752.0,129.4734,129.756,129.2614,129.4381,129752.0
2016-12-01 12:30:00,146.56,146.71,145.22,145.22,179436.0,129.4381,129.5705,128.2546,128.2546,179436.0
2016-12-01 13:00:00,145.28,145.9,145.26,145.78,224876.0,128.3076,128.8552,128.2899,128.7492,224876.0
2016-12-01 13:30:00,145.8,145.91,145.42,145.61,112270.0,128.7668,128.864,128.4312,128.599,112270.0
2016-12-01 14:00:00,145.61,146.05,145.43,145.43,156457.0,128.599,128.9876,128.4401,128.4401,156457.0
2016-12-01 14:30:00,145.46,145.9,145.34,145.34,181483.0,128.4666,128.8552,128.3606,128.3606,181483.0
2016-12-01 15:00:00,145.37,145.76,145.15,145.19,210654.0,128.3871,128.7315,128.1928,128.2281,210654.0
2016-12-01 15:30:00,145.21,145.46,145.01,145.31,581107.0,128.2458,128.4666,128.0691,128.3341,581107.0
2016-12-02 09:30:00,144.9,148.64,144.0,146.91,460976.0,127.972,131.2751,127.1771,129.7472,460976.0
2016-12-02 10:00:00,146.94,147.5,146.66,147.05,223088.0,129.7737,130.2682,129.5264,129.8708,223088.0
2016-12-02 10:30:00,147.04,147.19,146.92,147.09,157897.0,129.862,129.9945,129.756,129.9061,157897.0
2016-12-02 11:00:00,147.12,147.53,146.94,147.27,156455.0,129.9326,130.2947,129.7737,130.0651,156455.0
2016-12-02 11:30:00,147.28,147.33,146.97,146.99,92037.0,130.0739,130.1181,129.8002,129.8178,92037.0
2016-12-02 12:00:00,147.0,147.07,146.76,146.91,99127.0,129.8267,129.8885,129.6147,129.7472,99127.0
2016-12-02 12:30:00,146.9,146.96,146.71,146.86,70346.0,129.7383,129.7913,129.5705,129.703,70346.0
2016-12-02 13:00:00,146.85,146.92,146.47,146.51,97341.0,129.6942,129.756,129.3586,129.3939,97341.0
2016-12-02 13:30:00,146.52,146.79,146.47,146.53,67531.0,129.4027,129.6412,129.3586,129.4116,67531.0
2016-12-02 14:00:00,146.58,146.93,146.42,146.91,74618.0,129.4557,129.7648,129.3144,129.7472,74618.0
2016-12-02 14:30:00,146.93,146.94,146.56,146.62,80752.0,129.7648,129.7737,129.4381,129.4911,80752.0
2016-12-02 15:00:00,146.62,146.77,146.55,146.58,141129.0,129.4911,129.6235,129.4292,129.4557,141129.0
2016-12-02 15:30:00,146.63,146.84,145.94,146.02,488740.0,129.4999,129.6854,128.8905,128.9611,488740.0
2016-12-05 09:30:00,146.18,148.3,146.18,147.2,183433.0,129.1025,130.9748,129.1025,130.0033,183433.0
2016-12-05 10:00:00,147.31,148.22,147.04,148.06,175959.0,130.1004,130.9041,129.862,130.7628,175959.0
2016-12-05 10:30:00,148.1,148.45,147.92,148.21,95695.0,130.7982,131.1073,130.6392,130.8953,95695.0
2016-12-05 11:00:00,148.18,148.47,148.07,148.23,85538.0,130.8688,131.1249,130.7717,130.913,85538.0
2016-12-05 11:30:00,148.22,148.41,147.88,148.1,104488.0,130.9041,131.0719,130.6039,130.7982,104488.0
2016-12-05 12:00:00,148.1,148.62,147.97,148.47,126976.0,130.7982,131.2574,130.6833,131.1249,126976.0
2016-12-05 12:30:00,148.46,149.09,148.45,149.05,76978.0,131.1161,131.6725,131.1073,131.6372,76978.0
2016-12-05 13:00:00,149.04,149.08,148.8,148.99,112236.0,131.6283,131.6637,131.4164,131.5842,112236.0
2016-12-05 13:30:00,149.0,149.07,148.73,148.93,105455.0,131.593,131.6548,131.3546,131.5312,105455.0
2016-12-05 14:00:00,148.93,148.95,148.03,148.17,101611.0,131.5312,131.5488,130.7363,130.86,101611.0
2016-12-05 14:30:00,148.18,148.89,148.14,148.81,94039.0,130.8688,131.4959,130.8335,131.4252,94039.0
2016-12-05 15:00:00,148.75,148.99,148.73,148.76,116845.0,131.3722,131.5842,131.3546,131.381,116845.0
2016-12-05 15:30:00,148.75,148.9,148.53,148.88,188050.0,131.3722,131.5047,131.1779,131.487,188050.0
2016-12-06 09:30:00,148.5,149.52,148.11,148.16,102286.0,131.1514,132.0523,130.807,130.8511,102286.0
2016-12-06 10:00:00,148.27,148.7,148.21,148.3,81803.0,130.9483,131.3281,130.8953,130.9748,81803.0
2016-12-06 10:30:00,148.3,148.46,148.05,148.15,78583.0,130.9748,131.1161,130.754,130.8423,78583.0
2016-12-06 11:00:00,148.15,148.21,147.87,147.97,91300.0,130.8423,130.8953,130.595,130.6833,91300.0
2016-12-06 11:30:00,147.99,148.01,147.3,147.89,117016.0,130.701,130.7187,130.0916,130.6127,117016.0
2016-12-06 12:00:00,147.88,148.06,147.8,148.02,50254.0,130.6039,130.7628,130.5332,130.7275,50254.0
2016-12-06 12:30:00,148.01,148.09,147.87,147.94,166093.0,130.7187,130.7893,130.595,130.6568,166093.0
2016-12-06 13:00:00,147.95,148.02,147.47,147.65,61199.0,130.6657,130.7275,130.2418,130.4007,61199.0
2016-12-06 13:30:00,147.65,148.14,147.52,148.05,38907.0,130.4007,130.8335,130.2859,130.754,38907.0
2016-12-06 14:00:00,148.06,148.17,147.44,147.95,78705.0,130.7628,130.86,130.2153,130.6657,78705.0
2016-12-06 14:30:00,147.89,148.09,147.74,147.83,45980.0,130.6127,130.7893,130.4802,130.5597,45980.0
2016-12-06 15:00:00,147.83,148.08,147.83,147.99,62253.0,130.5597,130.7805,130.5597,130.701,62253.0
2016-12-06 15:30:00,147.99,148.08,147.73,147.99,228650.0,130.701,130.7805,130.4714,130.701,228650.0
2016-12-07 09:30:00,148.25,149.6,147.61,148.05,137676.0,130.9306,132.1229,130.3654,130.754,137676.0
2016-12-07 10:00:00,148.05,149.16,147.83,148.73,106893.0,130.754,131.7343,130.5597,131.3546,106893.0
2016-12-07 10:30:00,148.72,149.49,148.52,149.07,93310.0,131.3457,132.0258,131.1691,131.6548,93310.0
2016-12-07 11:00:00,149.08,149.31,148.99,149.03,59689.0,131.6637,131.8668,131.5842,131.6195,59689.0
2016-12-07 11:30:00,149.05,149.77,148.92,149.34,84591.0,131.6372,132.2731,131.5224,131.8933,84591.0
2016-12-07 12:00:00,149.38,150.44,149.1,150.22,108700.0,131.9286,132.8648,131.6813,132.6705,108700.0
2016-12-07 12:30:00,150.23,150.58,149.88,150.04,64470.0,132.6793,132.9884,132.3702,132.5115,64470.0
2016-12-07 13:00:00,150.05,150.4,149.97,150.02,57464.0,132.5203,132.8295,132.4497,132.4938,57464.0
2016-12-07 13:30:00,149.99,150.04,149.81,149.87,60677.0,132.4674,132.5115,132.3084,132.3614,60677.0
2016-12-07 14:00:00,149.9,149.92,149.34,149.79,124363.0,132.3879,132.4055,131.8933,132.2907,124363.0
2016-12-07 14:30:00,149.79,150.08,149.7,149.84,51224.0,132.2907,132.5468,132.2112,132.3349,51224.0
2016-12-07 15:00:00,149.87,150.17,149.66,150.06,83708.0,132.3614,132.6263,132.1759,132.5292,83708.0
2016-12-07 15:30:00,150.1,150.22,149.73,149.83,181011.0,132.5645,132.6705,132.2377,132.326,181011.0
2016-12-08 09:30:00,148.66,150.24,148.53,150.14,107675.0,131.2927,132.6881,131.1779,132.5998,107675.0
2016-12-08 10:00:00,150.11,150.36,149.7,150.24,68802.0,132.5733,132.7941,132.2112,132.6881,68802.0
2016-12-08 10:30:00,150.34,150.48,150.16,150.42,57482.0,132.7765,132.9001,132.6175,132.8471,57482.0
2016-12-08 11:00:00,150.45,150.81,150.42,150.75,70931.0,132.8736,133.1916,132.8471,133.1386,70931.0
2016-12-08 11:30:00,150.75,150.84,150.36,150.5,61767.0,133.1386,133.218,132.7941,132.9178,61767.0
2016-12-08 12:00:00,150.63,151.02,150.35,151.01,66697.0,133.0326,133.377,132.7853,133.3682,66697.0
2016-12-08 12:30:00,151.04,151.2,150.92,151.11,55084.0,133.3947,133.536,133.2887,133.4565,55084.0
2016-12-08 13:00:00,151.1,151.16,150.91,151.02,66365.0,133.4477,133.5007,133.2799,133.377,66365.0
2016-12-08 13:30:00,151.0,151.26,150.92,151.16,51693.0,133.3594,133.589,133.2887,133.5007,51693.0
2016-12-08 14:00:00,151.18,151.28,150.72,151.0,48879.0,133.5183,133.6066,133.1121,133.3594,48879.0
2016-12-08 14:30:00,150.95,151.01,150.59,151.0,45253.0,133.3152,133.3682,132.9973,133.3594,45253.0
2016-12-08 15:00:00,151.0,151.54,150.87,151.4,124234.0,133.3594,133.8363,133.2445,133.7126,124234.0
2016-12-08 15:30:00,151.4,151.41,150.92,151.08,147543.0,133.7126,133.7215,133.2887,133.43,147543.0
2016-12-09 09:30:00,150.97,153.62,150.97,152.95,227951.0,133.3329,135.6733,133.3329,135.0815,227951.0
2016-12-09 10:00:00,152.98,153.43,152.61,153.1,143495.0,135.108,135.5055,134.7813,135.214,143495.0
2016-12-09 10:30:00,153.1,153.51,152.73,152.85,96899.0,135.214,135.5761,134.8872,134.9932,96899.0
2016-12-09 11:00:00,152.86,153.18,152.85,153.1,96113.0,135.0021,135.2847,134.9932,135.214,96113.0
2016-12-09 11:30:00,153.13,153.16,152.65,152.65,94491.0,135.2405,135.267,134.8166,134.8166,94491.0
2016-12-09 12:00:00,152.63,152.88,152.53,152.87,52203.0,134.7989,135.0197,134.7106,135.0109,52203.0
2016-12-09 12:30:00,152.85,152.87,152.51,152.75,76789.0,134.9932,135.0109,134.693,134.9049,76789.0
2016-12-09 13:00:00,152.76,152.87,152.61,152.72,26626.0,134.9137,135.0109,134.7813,134.8784,26626.0
2016-12-09 13:30:00,152.74,152.87,152.61,152.66,51542.0,134.8961,135.0109,134.7813,134.8254,51542.0
2016-12-09 14:00:00,152.65,152.79,152.39,152.53,52671.0,134.8166,134.9402,134.587,134.7106,52671.0
2016-12-09 14:30:00,152.53,152.96,152.46,152.81,65342.0,134.7106,135.0904,134.6488,134.9579,65342.0
2016-12-09 15:00:00,152.8,152.95,152.69,152.94,73596.0,134.9491,135.0815,134.8519,135.0727,73596.0
2016-12-09 15:30:00,152.96,153.1,152.77,152.8,185376.0,135.0904,135.214,134.9226,134.9491,185376.0
2016-12-12 09:30:00,152.83,153.92,152.58,153.4,57809.0,134.9756,135.9382,134.7548,135.479,57809.0
2016-12-12 10:00:00,153.32,153.99,153.22,153.86,49290.0,135.4083,136.0,135.32,135.8852,49290.0
2016-12-12 10:30:00,153.86,154.06,153.56,153.83,63972.0,135.8852,136.0619,135.6203,135.8587,63972.0
2016-12-12 11:00:00,153.83,154.26,153.76,153.87,61654.0,135.8587,136.2385,135.7969,135.8941,61654.0
2016-12-12 11:30:00,153.87,154.13,153.63,154.0,59803.0,135.8941,136.1237,135.6821,136.0089,59803.0
2016-12-12 12:00:00,153.99,153.99,153.61,153.63,40164.0,136.0,136.0,135.6644,135.6821,40164.0
2016-12-12 12:30:00,153.64,153.8,153.58,153.63,43245.0,135.6909,135.8322,135.6379,135.6821,43245.0
2016-12-12 13:00:00,153.66,153.94,153.55,153.55,50710.0,135.7086,135.9559,135.6115,135.6115,50710.0
2016-12-12 13:30:00,153.6,153.63,153.41,153.56,59203.0,135.6556,135.6821,135.4878,135.6203,59203.0
2016-12-12 14:00:00,153.56,153.71,153.36,153.4,54756.0,135.6203,135.7528,135.4436,135.479,54756.0
2016-12-12 14:30:00,153.4,153.58,153.21,153.55,54523.0,135.479,135.6379,135.3112,135.6115,54523.0
2016-12-12 15:00:00,153.55,153.78,153.44,153.47,78096.0,135.6115,135.8146,135.5143,135.5408,78096.0
2016-12-12 15:30:00,153.47,153.52,153.31,153.43,173881.0,135.5408,135.585,135.3995,135.5055,173881.0
2016-12-13 09:30:00,153.82,154.72,153.5,153.91,107802.0,135.8499,136.6448,135.5673,135.9294,107802.0
2016-12-13 10:00:00,153.83,154.41,153.81,154.23,68592.0,135.8587,136.371,135.8411,136.212,68592.0
2016-12-13 10:30:00,154.29,154.71,154.03,154.58,50348.0,136.265,136.6359,136.0354,136.5211,50348.0
2016-12-13 11:00:00,154.57,154.66,154.09,154.66,51009.0,136.5123,136.5918,136.0884,136.5918,51009.0
2016-12-13 11:30:00,154.56,154.59,154.15,154.41,34283.0,136.5035,136.53,136.1414,136.371,34283.0
2016-12-13 12:00:00,154.46,154.47,154.1,154.34,68982.0,136.4151,136.424,136.0972,136.3092,68982.0
2016-12-13 12:30:00,154.3,154.36,154.06,154.08,49360.0,136.2738,136.3268,136.0619,136.0795,49360.0
2016-12-13 13:00:00,154.1,154.67,154.07,154.62,70877.0,136.0972,136.6006,136.0707,136.5564,70877.0
2016-12-13 13:30:00,154.61,154.91,154.5,154.91,93519.0,136.5476,136.8126,136.4505,136.8126,93519.0
2016-12-13 14:00:00,154.93,155.04,154.69,154.75,83892.0,136.8302,136.9274,136.6183,136.6713,83892.0
2016-12-13 14:30:00,154.77,155.27,154.71,155.08,68769.0,136.6889,137.1305,136.6359,136.9627,68769.0
2016-12-13 15:00:00,155.03,155.29,154.97,155.29,82430.0,136.9186,137.1482,136.8656,137.1482,82430.0
2016-12-13 15:30:00,155.29,155.58,155.08,155.24,223256.0,137.1482,137.4043,136.9627,137.104,223256.0
2016-12-14 09:30:00,155.89,157.3,155.6,156.91,120492.0,137.6781,138.9234,137.422,138.5789,120492.0
2016-12-14 10:00:00,156.82,157.23,156.51,157.04,84263.0,138.4994,138.8615,138.2256,138.6937,84263.0
2016-12-14 10:30:00,157.02,157.59,156.8,157.45,104294.0,138.6761,139.1795,138.4818,139.0558,104294.0
2016-12-14 11:00:00,157.45,157.45,156.63,156.83,113871.0,139.0558,139.0558,138.3316,138.5083,113871.0
2016-12-14 11:30:00,156.87,156.92,156.58,156.87,56022.0,138.5436,138.5878,138.2875,138.5436,56022.0
2016-12-14 12:00:00,156.9,156.92,156.66,156.68,74247.0,138.5701,138.5878,138.3581,138.3758,74247.0
2016-12-14 12:30:00,156.68,157.13,156.66,157.13,49609.0,138.3758,138.7732,138.3581,138.7732,49609.0
2016-12-14 13:00:00,157.14,157.23,156.88,157.02,85822.0,138.782,138.8615,138.5524,138.6761,85822.0
2016-12-14 13:30:00,157.01,157.37,156.9,157.3,56394.0,138.6672,138.9852,138.5701,138.9234,56394.0
2016-12-14 14:00:00,157.3,157.3,155.71,156.16,121660.0,138.9234,138.9234,137.5191,137.9165,121660.0
2016-12-14 14:30:00,156.2,156.59,155.66,155.72,96184.0,137.9519,138.2963,137.475,137.5279,96184.0
2016-12-14 15:00:00,155.66,155.87,154.9,155.81,106102.0,137.475,137.6604,136.8037,137.6074,106102.0
2016-12-14 15:30:00,155.82,156.43,155.35,155.62,208610.0,137.6163,138.155,137.2012,137.4396,208610.0
2016-12-15 09:30:00,155.0,156.9,154.82,155.83,116081.0,136.8921,138.5701,136.7331,137.6251,116081.0
2016-12-15 10:00:00,155.84,156.38,155.64,155.89,76321.0,137.6339,138.1108,137.4573,137.6781,76321.0
2016-12-15 10:30:00,155.92,156.33,155.73,155.88,64498.0,137.7046,138.0667,137.5368,137.6692,64498.0
2016-12-15 11:00:00,155.9,156.66,155.72,156.36,130723.0,137.6869,138.3581,137.5279,138.0932,130723.0
2016-12-15 11:30:00,156.22,156.67,156.0,156.57,54008.0,137.9695,138.367,137.7752,138.2786,54008.0
2016-12-15 12:00:00,156.63,156.72,156.4,156.44,52211.0,138.3316,138.4111,138.1285,138.1638,52211.0
2016-12-15 12:30:00,156.4,156.53,156.09,156.12,56378.0,138.1285,138.2433,137.8547,137.8812,56378.0
2016-12-15 13:00:00,156.11,156.31,156.03,156.16,45112.0,137.8724,138.049,137.8017,137.9165,45112.0
2016-12-15 13:30:00,156.15,156.18,155.87,155.94,31968.0,137.9077,137.9342,137.6604,137.7222,31968.0
2016-12-15 14:00:00,155.95,156.19,155.88,156.19,24038.0,137.7311,137.943,137.6692,137.943,24038.0
2016-12-15 14:30:00,156.17,156.33,156.03,156.04,30096.0,137.9254,138.0667,137.8017,137.8106,30096.0
2016-12-15 15:00:00,156.05,156.46,155.87,156.46,85988.0,137.8194,138.1815,137.6604,138.1815,85988.0
2016-12-15 15:30:00,156.43,156.61,156.19,156.26,143990.0,138.155,138.314,137.943,138.0049,143990.0
2016-12-16 09:30:00,156.91,157.88,156.66,157.02,200752.0,138.5789,139.4356,138.3581,138.6761,200752.0
2016-12-16 10:00:00,157.02,157.39,156.89,157.37,80167.0,138.6761,139.0028,138.5613,138.9852,80167.0
2016-12-16 10:30:00,157.38,157.65,157.1,157.31,73672.0,138.994,139.2325,138.7467,138.9322,73672.0
2016-12-16 11:00:00,157.31,157.31,156.93,157.19,51003.0,138.9322,138.9322,138.5966,138.8262,51003.0
2016-12-16 11:30:00,157.16,157.88,157.03,157.83,70451.0,138.7997,139.4356,138.6849,139.3914,70451.0
2016-12-16 12:00:00,157.83,158.18,157.51,157.94,68057.0,139.3914,139.7006,139.1088,139.4886,68057.0
2016-12-16 12:30:00,157.93,158.04,157.62,157.69,100356.0,139.4798,139.5769,139.206,139.2678,100356.0
2016-12-16 13:00:00,157.69,157.78,157.5,157.6,45654.0,139.2678,139.3473,139.1,139.1883,45654.0
2016-12-16 13:30:00,157.6,157.7,157.4,157.4,50732.0,139.1883,139.2766,139.0117,139.0117,50732.0
2016-12-16 14:00:00,157.4,157.52,157.37,157.48,32842.0,139.0117,139.1177,138.9852,139.0823,32842.0
2016-12-16 14:30:00,157.47,158.09,157.43,157.99,54770.0,139.0735,139.6211,139.0382,139.5327,54770.0
2016-12-16 15:00:00,157.94,157.99,157.39,157.47,63657.0,139.4886,139.5327,139.0028,139.0735,63657.0
2016-12-16 15:30:00,157.46,157.82,157.16,157.73,293626.0,139.0647,139.3826,138.7997,139.3031,293626.0
2016-12-19 09:30:00,157.72,158.32,156.85,157.24,135970.0,139.2943,139.8242,138.5259,138.8704,135970.0
2016-12-19 10:00:00,157.28,157.48,157.13,157.19,109097.0,138.9057,139.0823,138.7732,138.8262,109097.0
2016-12-19 10:30:00,157.19,157.31,157.02,157.05,118984.0,138.8262,138.9322,138.6761,138.7026,118984.0
2016-12-19 11:00:00,157.09,157.15,156.79,156.81,142111.0,138.7379,138.7909,138.4729,138.4906,142111.0
2016-12-19 11:30:00,156.82,156.9,156.62,156.85,73058.0,138.4994,138.5701,138.3228,138.5259,73058.0
2016-12-19 12:00:00,156.85,157.14,156.83,157.03,50677.0,138.5259,138.782,138.5083,138.6849,50677.0
2016-12-19 12:30:00,157.04,157.12,156.8,157.02,42529.0,138.6937,138.7644,138.4818,138.6761,42529.0
2016-12-19 13:00:00,157.03,157.1,156.89,156.9,30616.0,138.6849,138.7467,138.5613,138.5701,30616.0
2016-12-19 13:30:00,156.9,157.1,156.67,157.07,37544.0,138.5701,138.7467,138.367,138.7202,37544.0
2016-12-19 14:00:00,157.08,157.18,156.99,157.05,50343.0,138.7291,138.8174,138.6496,138.7026,50343.0
2016-12-19 14:30:00,157.04,157.11,156.85,156.95,202437.0,138.6937,138.7556,138.5259,138.6142,202437.0
2016-12-19 15:00:00,156.94,157.08,156.74,156.84,92277.0,138.6054,138.7291,138.4288,138.5171,92277.0
2016-12-19 15:30:00,156.85,157.0,156.65,156.77,126218.0,138.5259,138.6584,138.3493,138.4553,126218.0
2016-12-20 09:30:00,156.7,156.76,151.99,152.03,308533.0,138.3935,138.4464,134.2337,134.269,308533.0
2016-12-20 10:00:00,152.09,153.51,151.96,152.79,233945.0,134.322,135.5761,134.2072,134.9402,233945.0
2016-12-20 10:30:00,152.74,153.59,152.28,153.3,163460.0,134.8961,135.6468,134.4898,135.3907,163460.0
2016-12-20 11:00:00,153.25,153.3,152.08,152.9,165614.0,135.3465,135.3907,134.3132,135.0374,165614.0
2016-12-20 11:30:00,152.9,153.12,152.77,152.83,62545.0,135.0374,135.2317,134.9226,134.9756,62545.0
2016-12-20 12:00:00,152.83,152.94,152.66,152.68,52748.0,134.9756,135.0727,134.8254,134.8431,52748.0
2016-12-20 12:30:00,152.64,152.84,152.63,152.74,73005.0,134.8078,134.9844,134.7989,134.8961,73005.0
2016-12-20 13:00:00,152.75,152.81,152.01,152.38,74535.0,134.9049,134.9579,134.2514,134.5781,74535.0
2016-12-20 13:30:00,152.38,152.46,152.01,152.12,100085.0,134.5781,134.6488,134.2514,134.3485,100085.0
2016-12-20 14:00:00,152.13,152.13,151.12,151.29,149913.0,134.3573,134.3573,133.4653,133.6155,149913.0
2016-12-20 14:30:00,151.31,151.39,150.51,151.03,193504.0,133.6331,133.7038,132.9266,133.3859,193504.0
2016-12-20 15:00:00,151.01,151.25,150.56,150.56,159303.0,133.3682,133.5802,132.9708,132.9708,159303.0
2016-12-20 15:30:00,150.54,150.74,150.16,150.47,567251.0,132.9531,133.1297,132.6175,132.8913,567251.0
2016-12-21 09:30:00,151.55,152.95,150.69,150.74,146408.0,133.8451,135.0815,133.0856,133.1297,146408.0
2016-12-21 10:00:00,150.69,151.02,150.22,150.22,84300.0,133.0856,133.377,132.6705,132.6705,84300.0
2016-12-21 10:30:00,150.21,150.55,150.2,150.5,183909.0,132.6616,132.9619,132.6528,132.9178,183909.0
2016-12-21 11:00:00,150.47,150.8,150.41,150.73,100185.0,132.8913,133.1827,132.8383,133.1209,100185.0
2016-12-21 11:30:00,150.72,151.21,150.62,151.17,79977.0,133.1121,133.5448,133.0238,133.5095,79977.0
2016-12-21 12:00:00,151.14,151.57,150.94,151.44,79146.0,133.483,133.8628,133.3064,133.748,79146.0
2016-12-21 12:30:00,151.45,151.64,151.4,151.62,37763.0,133.7568,133.9246,133.7126,133.9069,37763.0
2016-12-21 13:00:00,151.61,152.21,151.59,152.05,45874.0,133.8981,134.428,133.8804,134.2867,45874.0
2016-12-21 13:30:00,152.0,152.15,151.86,152.15,37444.0,134.2425,134.375,134.1189,134.375,37444.0
2016-12-21 14:00:00,152.14,152.18,151.88,152.03,29063.0,134.3662,134.4015,134.1366,134.269,29063.0
2016-12-21 14:30:00,151.99,152.0,151.77,151.94,27967.0,134.2337,134.2425,134.0394,134.1895,27967.0
2016-12-21 15:00:00,151.94,151.95,151.63,151.77,41308.0,134.1895,134.1984,133.9158,134.0394,41308.0
2016-12-21 15:30:00,151.73,151.9,151.45,151.68,108320.0,134.0041,134.1542,133.7568,133.9599,108320.0
2016-12-22 09:30:00,150.25,150.67,148.11,149.63,215155.0,132.697,133.0679,130.807,132.1494,215155.0
2016-12-22 10:00:00,149.55,149.67,148.55,148.57,82033.0,132.0788,132.1847,131.1956,131.2132,82033.0
2016-12-22 10:30:00,148.59,149.0,148.1,148.85,174589.0,131.2309,131.593,130.7982,131.4605,174589.0
2016-12-22 11:00:00,148.81,149.28,148.72,148.93,198723.0,131.4252,131.8403,131.3457,131.5312,198723.0
2016-12-22 11:30:00,148.92,148.99,148.66,148.86,63192.0,131.5224,131.5842,131.2927,131.4694,63192.0
2016-12-22 12:00:00,148.89,148.89,148.35,148.36,109129.0,131.4959,131.4959,131.0189,131.0278,109129.0
2016-12-22 12:30:00,148.36,148.41,147.6,147.7,134645.0,131.0278,131.0719,130.3566,130.4449,134645.0
2016-12-22 13:00:00,147.65,148.05,147.63,147.75,117485.0,130.4007,130.754,130.3831,130.489,117485.0
2016-12-22 13:30:00,147.72,147.87,147.25,147.8,128011.0,130.4625,130.595,130.0475,130.5332,128011.0
2016-12-22 14:00:00,147.79,148.48,147.79,148.43,173887.0,130.5244,131.1338,130.5244,131.0896,173887.0
2016-12-22 14:30:00,148.47,148.66,148.36,148.37,81395.0,131.1249,131.2927,131.0278,131.0366,81395.0
2016-12-22 15:00:00,148.37,148.53,148.36,148.45,81063.0,131.0366,131.1779,131.0278,131.1073,81063.0
2016-12-22 15:30:00,148.46,149.02,148.42,148.75,286432.0,131.1161,131.6107,131.0808,131.3722,286432.0
2016-12-23 09:30:00,149.3,151.2,149.0,150.78,122713.0,131.858,133.536,131.593,133.1651,122713.0
2016-12-23 10:00:00,150.76,151.43,150.63,150.92,120196.0,133.1474,133.7391,133.0326,133.2887,120196.0
2016-12-23 10:30:00,150.93,151.14,150.33,150.81,121151.0,133.2975,133.483,132.7676,133.1916,121151.0
2016-12-23 11:00:00,150.77,151.36,150.77,151.19,95724.0,133.1562,133.6773,133.1562,133.5272,95724.0
2016-12-23 11:30:00,151.25,151.44,150.79,151.02,131310.0,133.5802,133.748,133.1739,133.377,131310.0
2016-12-23 12:00:00,150.97,151.04,150.67,150.79,34900.0,133.3329,133.3947,133.0679,133.1739,34900.0
2016-12-23 12:30:00,150.78,150.88,150.49,150.63,44540.0,133.1651,133.2534,132.9089,133.0326,44540.0
2016-12-23 13:00:00,150.71,150.75,150.38,150.64,46640.0,133.1032,133.1386,132.8118,133.0414,46640.0
2016-12-23 13:30:00,150.63,150.92,150.54,150.55,45724.0,133.0326,133.2887,132.9531,132.9619,45724.0
2016-12-23 14:00:00,150.53,150.67,150.39,150.48,37539.0,132.9443,133.0679,132.8206,132.9001,37539.0
2016-12-23 14:30:00,150.5,150.89,150.43,150.81,33102.0,132.9178,133.2622,132.8559,133.1916,33102.0
2016-12-23 15:00:00,150.85,150.86,150.58,150.69,47955.0,133.2269,133.2357,132.9884,133.0856,47955.0
2016-12-23 15:30:00,150.69,150.89,150.54,150.71,139502.0,133.0856,133.2622,132.9531,133.1032,139502.0
2016-12-27 09:30:00,151.0,151.34,150.61,151.09,67202.0,133.3594,133.6596,133.0149,133.4388,67202.0
2016-12-27 10:00:00,151.09,151.19,150.58,150.98,45854.0,133.4388,133.5272,132.9884,133.3417,45854.0
2016-12-27 10:30:00,150.98,151.46,150.98,151.25,49237.0,133.3417,133.7656,133.3417,133.5802,49237.0
2016-12-27 11:00:00,151.25,151.3,150.92,151.12,52104.0,133.5802,133.6243,133.2887,133.4653,52104.0
2016-12-27 11:30:00,151.09,151.22,150.81,150.83,36038.0,133.4388,133.5537,133.1916,133.2092,36038.0
2016-12-27 12:00:00,150.83,150.96,150.83,150.93,51953.0,133.2092,133.324,133.2092,133.2975,51953.0
2016-12-27 12:30:00,150.93,151.07,150.89,151.07,22441.0,133.2975,133.4212,133.2622,133.4212,22441.0
2016-12-27 13:00:00,151.09,151.22,151.01,151.18,16058.0,133.4388,133.5537,133.3682,133.5183,16058.0
2016-12-27 13:30:00,151.18,151.25,151.16,151.22,16915.0,133.5183,133.5802,133.5007,133.5537,16915.0
2016-12-27 14:00:00,151.21,151.27,151.13,151.26,29475.0,133.5448,133.5978,133.4742,133.589,29475.0
2016-12-27 14:30:00,151.26,151.74,151.26,151.5,39149.0,133.589,134.0129,133.589,133.8009,39149.0
2016-12-27 15:00:00,151.46,151.58,151.41,151.43,37618.0,133.7656,133.8716,133.7215,133.7391,37618.0
2016-12-27 15:30:00,151.42,151.44,151.02,151.1,110234.0,133.7303,133.748,133.377,133.4477,110234.0
2016-12-28 09:30:00,151.2,151.56,150.57,151.37,75399.0,133.536,133.8539,132.9796,133.6861,75399.0
2016-12-28 10:00:00,151.3,151.4,150.96,151.15,76761.0,133.6243,133.7126,133.324,133.4918,76761.0
2016-12-28 10:30:00,151.24,152.13,151.13,152.12,39762.0,133.5713,134.3573,133.4742,134.3485,39762.0
2016-12-28 11:00:00,152.1,152.32,151.75,152.27,53888.0,134.3308,134.5251,134.0217,134.481,53888.0
2016-12-28 11:30:00,152.23,152.27,151.87,151.91,60947.0,134.4457,134.481,134.1277,134.163,60947.0
2016-12-28 12:00:00,151.86,151.93,151.76,151.93,21642.0,134.1189,134.1807,134.0306,134.1807,21642.0
2016-12-28 12:30:00,151.93,152.08,151.75,151.99,38709.0,134.1807,134.3132,134.0217,134.2337,38709.0
2016-12-28 13:00:00,152.03,152.29,152.01,152.07,37263.0,134.269,134.4987,134.2514,134.3044,37263.0
2016-12-28 13:30:00,152.08,152.28,151.93,152.15,42075.0,134.3132,134.4898,134.1807,134.375,42075.0
2016-12-28 14:00:00,152.11,152.51,152.0,152.19,39304.0,134.3397,134.693,134.2425,134.4103,39304.0
2016-12-28 14:30:00,152.17,152.37,152.04,152.3,52488.0,134.3927,134.5693,134.2779,134.5075,52488.0
2016-12-28 15:00:00,152.3,152.52,152.27,152.45,51188.0,134.5075,134.7018,134.481,134.64,51188.0
2016-12-28 15:30:00,152.45,152.58,152.27,152.4,140149.0,134.64,134.7548,134.481,134.5958,140149.0
2016-12-29 09:30:00,152.74,153.3,152.64,153.11,83610.0,134.8961,135.3907,134.8078,135.2229,83610.0
2016-12-29 10:00:00,153.02,153.83,152.94,153.79,54895.0,135.1434,135.8587,135.0727,135.8234,54895.0
2016-12-29 10:30:00,153.78,153.81,153.35,153.6,55259.0,135.8146,135.8411,135.4348,135.6556,55259.0
2016-12-29 11:00:00,153.6,153.92,152.99,153.92,98431.0,135.6556,135.9382,135.1169,135.9382,98431.0
2016-12-29 11:30:00,153.84,153.88,153.31,153.67,29859.0,135.8676,135.9029,135.3995,135.7174,29859.0
2016-12-29 12:00:00,153.69,153.82,153.33,153.72,33733.0,135.7351,135.8499,135.4172,135.7616,33733.0
2016-12-29 12:30:00,153.66,153.83,153.53,153.6,26777.0,135.7086,135.8587,135.5938,135.6556,26777.0
2016-12-29 13:00:00,153.57,153.72,153.41,153.59,40548.0,135.6291,135.7616,135.4878,135.6468,40548.0
2016-12-29 13:30:00,153.48,153.55,152.95,153.03,41846.0,135.5496,135.6115,135.0815,135.1522,41846.0
2016-12-29 14:00:00,153.04,153.42,153.0,153.21,27137.0,135.161,135.4966,135.1257,135.3112,27137.0
2016-12-29 14:30:00,153.21,153.55,153.11,153.43,33436.0,135.3112,135.6115,135.2229,135.5055,33436.0
2016-12-29 15:00:00,153.41,153.71,153.38,153.64,37293.0,135.4878,135.7528,135.4613,135.6909,37293.0
2016-12-29 15:30:00,153.67,153.77,153.4,153.76,160675.0,135.7174,135.8058,135.479,135.7969,160675.0
2016-12-30 09:30:00,153.61,154.12,153.11,153.2,75107.0,135.6644,136.1149,135.2229,135.3023,75107.0
2016-12-30 10:00:00,153.2,153.8,153.11,153.12,32944.0,135.3023,135.8322,135.2229,135.2317,32944.0
2016-12-30 10:30:00,153.11,153.19,152.9,153.19,24316.0,135.2229,135.2935,135.0374,135.2935,24316.0
2016-12-30 11:00:00,153.0,153.47,152.95,153.29,31576.0,135.1257,135.5408,135.0815,135.3818,31576.0
2016-12-30 11:30:00,153.3,153.34,153.0,153.06,21479.0,135.3907,135.426,135.1257,135.1787,21479.0
2016-12-30 12:00:00,153.03,153.34,152.94,153.27,15910.0,135.1522,135.426,135.0727,135.3642,15910.0
2016-12-30 12:30:00,153.32,153.45,153.12,153.23,63883.0,135.4083,135.5231,135.2317,135.3288,63883.0
2016-12-30 13:00:00,153.22,153.27,153.0,153.03,19427.0,135.32,135.3642,135.1257,135.1522,19427.0
2016-12-30 13:30:00,153.03,153.38,153.01,153.28,34858.0,135.1522,135.4613,135.1345,135.373,34858.0
2016-12-30 14:00:00,153.25,153.32,153.05,153.05,65457.0,135.3465,135.4083,135.1699,135.1699,65457.0
2016-12-30 14:30:00,153.01,153.19,152.88,152.97,31865.0,135.1345,135.2935,135.0197,135.0992,31865.0
2016-12-30 15:00:00,153.0,153.2,152.94,153.01,82604.0,135.1257,135.3023,135.0727,135.1345,82604.0
2016-12-30 15:30:00,153.01,153.47,152.93,153.4,123677.0,135.1345,135.5408,135.0639,135.479,123677.0
2017-01-03 09:30:00,155.01,155.18,153.52,154.71,255638.0,136.9009,137.051,135.585,136.6359,255638.0
2017-01-03 10:00:00,154.71,155.31,154.42,155.06,135974.0,136.6359,137.1658,136.3798,136.945,135974.0
2017-01-03 10:30:00,155.02,155.04,154.36,154.55,191279.0,136.9097,136.9274,136.3268,136.4946,191279.0
2017-01-03 11:00:00,154.52,154.52,153.95,154.02,88943.0,136.4681,136.4681,135.9647,136.0265,88943.0
2017-01-03 11:30:00,154.09,154.15,153.72,153.94,72824.0,136.0884,136.1414,135.7616,135.9559,72824.0
2017-01-03 12:00:00,153.87,153.94,153.31,153.47,86147.0,135.8941,135.9559,135.3995,135.5408,86147.0
2017-01-03 12:30:00,153.49,154.13,153.44,154.1,93436.0,135.5585,136.1237,135.5143,136.0972,93436.0
2017-01-03 13:00:00,154.07,154.31,153.89,153.92,48354.0,136.0707,136.2827,135.9117,135.9382,48354.0
2017-01-03 13:30:00,153.92,153.97,153.36,153.51,42772.0,135.9382,135.9824,135.4436,135.5761,42772.0
2017-01-03 14:00:00,153.53,154.12,153.53,153.69,56163.0,135.5938,136.1149,135.5938,135.7351,56163.0
2017-01-03 14:30:00,153.7,154.32,153.7,154.21,64245.0,135.7439,136.2915,135.7439,136.1943,64245.0
2017-01-03 15:00:00,154.21,154.29,154.0,154.22,87587.0,136.1943,136.265,136.0089,136.2032,87587.0
2017-01-03 15:30:00,154.19,154.81,154.16,154.66,290070.0,136.1767,136.7243,136.1502,136.5918,290070.0
2017-01-04 09:30:00,157.15,158.25,156.26,156.94,461304.0,138.7909,139.7624,138.0049,138.6054,461304.0
2017-01-04 10:00:00,156.96,157.25,156.33,156.52,198347.0,138.6231,138.8792,138.0667,138.2345,198347.0
2017-01-04 10:30:00,156.56,157.1,156.46,156.63,115734.0,138.2698,138.7467,138.1815,138.3316,115734.0
2017-01-04 11:00:00,156.67,157.06,156.53,156.94,131587.0,138.367,138.7114,138.2433,138.6054,131587.0
2017-01-04 11:30:00,156.91,156.99,156.78,156.82,161525.0,138.5789,138.6496,138.4641,138.4994,161525.0
2017-01-04 12:00:00,156.84,157.18,156.84,157.03,88685.0,138.5171,138.8174,138.5171,138.6849,88685.0
2017-01-04 12:30:00,157.01,157.27,156.82,156.86,105615.0,138.6672,138.8969,138.4994,138.5348,105615.0
2017-01-04 13:00:00,156.87,157.25,156.78,157.14,128860.0,138.5436,138.8792,138.4641,138.782,128860.0
2017-01-04 13:30:00,157.13,157.6,157.04,157.43,189269.0,138.7732,139.1883,138.6937,139.0382,189269.0
2017-01-04 14:00:00,157.45,157.93,157.45,157.84,120868.0,139.0558,139.4798,139.0558,139.4003,120868.0
2017-01-04 14:30:00,157.87,158.25,157.77,157.93,153850.0,139.4268,139.7624,139.3384,139.4798,153850.0
2017-01-04 15:00:00,157.94,158.12,157.73,157.92,188343.0,139.4886,139.6476,139.3031,139.4709,188343.0
2017-01-04 15:30:00,157.91,158.35,157.9,157.97,412206.0,139.4621,139.8507,139.4533,139.5151,412206.0
2017-01-05 09:30:00,150.55,151.35,144.0,148.78,1911007.0,132.9619,133.6685,127.1771,131.3987,1911007.0
2017-01-05 10:00:00,148.77,149.99,148.39,149.02,1254791.0,131.3899,132.4674,131.0543,131.6107,1254791.0
2017-01-05 10:30:00,149.02,149.89,148.11,148.6,719817.0,131.6107,132.379,130.807,131.2397,719817.0
2017-01-05 11:00:00,148.6,149.28,147.68,149.0,741572.0,131.2397,131.8403,130.4272,131.593,741572.0
2017-01-05 11:30:00,149.0,149.18,148.61,149.09,463059.0,131.593,131.752,131.2486,131.6725,463059.0
2017-01-05 12:00:00,149.1,149.12,148.35,148.35,494990.0,131.6813,131.699,131.0189,131.0189,494990.0
2017-01-05 12:30:00,148.41,148.43,147.17,147.84,438170.0,131.0719,131.0896,129.9768,130.5685,438170.0
2017-01-05 13:00:00,147.82,148.73,147.66,148.26,390206.0,130.5509,131.3546,130.4096,130.9395,390206.0
2017-01-05 13:30:00,148.26,148.26,146.9,146.94,169010.0,130.9395,130.9395,129.7383,129.7737,169010.0
2017-01-05 14:00:00,146.96,148.1,146.43,147.92,609750.0,129.7913,130.7982,129.3232,130.6392,609750.0
2017-01-05 14:30:00,147.91,148.18,146.99,147.12,333410.0,130.6303,130.8688,129.8178,129.9326,333410.0
2017-01-05 15:00:00,147.13,147.36,146.63,147.24,427116.0,129.9415,130.1446,129.4999,130.0386,427116.0
2017-01-05 15:30:00,147.21,147.62,146.6,146.76,880186.0,130.0121,130.3742,129.4734,129.6147,880186.0
2017-01-06 09:30:00,146.99,148.75,146.4,148.18,548202.0,129.8178,131.3722,129.2968,130.8688,548202.0
2017-01-06 10:00:00,148.12,148.95,147.95,148.63,368250.0,130.8158,131.5488,130.6657,131.2662,368250.0
2017-01-06 10:30:00,148.64,148.83,147.67,147.99,341137.0,131.2751,131.4429,130.4184,130.701,341137.0
2017-01-06 11:00:00,148.05,148.36,147.51,148.21,334128.0,130.754,131.0278,130.2771,130.8953,334128.0
2017-01-06 11:30:00,148.24,148.38,148.05,148.22,139375.0,130.9218,131.0454,130.754,130.9041,139375.0
2017-01-06 12:00:00,148.22,148.87,148.14,148.81,182335.0,130.9041,131.4782,130.8335,131.4252,182335.0
2017-01-06 12:30:00,148.83,149.16,148.8,149.12,198801.0,131.4429,131.7343,131.4164,131.699,198801.0
2017-01-06 13:00:00,149.11,149.29,148.8,149.24,275727.0,131.6902,131.8491,131.4164,131.805,275727.0
2017-01-06 13:30:00,149.27,149.8,149.0,149.64,193268.0,131.8315,132.2995,131.593,132.1582,193268.0
2017-01-06 14:00:00,149.65,150.0,149.5,149.73,209197.0,132.1671,132.4762,132.0346,132.2377,209197.0
2017-01-06 14:30:00,149.73,149.98,149.71,149.85,141262.0,132.2377,132.4585,132.2201,132.3437,141262.0
2017-01-06 15:00:00,149.86,149.87,149.52,149.66,311675.0,132.3525,132.3614,132.0523,132.1759,311675.0
2017-01-06 15:30:00,149.65,150.07,149.26,149.46,570106.0,132.1671,132.538,131.8226,131.9993,570106.0
2017-01-09 09:30:00,150.0,150.53,149.1,150.06,233680.0,132.4762,132.9443,131.6813,132.5292,233680.0
2017-01-09 10:00:00,150.06,150.3,149.91,150.3,146853.0,132.5292,132.7411,132.3967,132.7411,146853.0
2017-01-09 10:30:00,150.22,150.9,150.13,150.18,211506.0,132.6705,133.271,132.591,132.6352,211506.0
2017-01-09 11:00:00,150.14,150.32,149.97,150.22,112393.0,132.5998,132.7588,132.4497,132.6705,112393.0
2017-01-09 11:30:00,150.22,150.4,150.03,150.27,86981.0,132.6705,132.8295,132.5027,132.7146,86981.0
2017-01-09 12:00:00,150.27,150.38,149.98,150.34,68181.0,132.7146,132.8118,132.4585,132.7765,68181.0
2017-01-09 12:30:00,150.34,150.38,150.07,150.22,88426.0,132.7765,132.8118,132.538,132.6705,88426.0
2017-01-09 13:00:00,150.22,150.33,150.04,150.29,44796.0,132.6705,132.7676,132.5115,132.7323,44796.0
2017-01-09 13:30:00,150.3,150.44,150.16,150.22,118964.0,132.7411,132.8648,132.6175,132.6705,118964.0
2017-01-09 14:00:00,150.22,150.57,150.01,150.57,70550.0,132.6705,132.9796,132.485,132.9796,70550.0
2017-01-09 14:30:00,150.56,150.73,150.37,150.72,81586.0,132.9708,133.1209,132.803,133.1121,81586.0
2017-01-09 15:00:00,150.69,150.88,150.38,150.38,85032.0,133.0856,133.2534,132.8118,132.8118,85032.0
2017-01-09 15:30:00,150.37,150.61,150.24,150.26,341547.0,132.803,133.0149,132.6881,132.7058,341547.0
2017-01-10 09:30:00,150.0,150.27,149.33,149.77,257598.0,132.4762,132.7146,131.8845,132.2731,257598.0
2017-01-10 10:00:00,149.77,150.08,149.25,149.7,175232.0,132.2731,132.5468,131.8138,132.2112,175232.0
2017-01-10 10:30:00,149.7,149.87,149.08,149.17,150935.0,132.2112,132.3614,131.6637,131.7431,150935.0
2017-01-10 11:00:00,149.13,149.78,149.08,149.67,105201.0,131.7078,132.2819,131.6637,132.1847,105201.0
2017-01-10 11:30:00,149.69,149.78,149.54,149.73,96164.0,132.2024,132.2819,132.0699,132.2377,96164.0
2017-01-10 12:00:00,149.73,150.08,149.62,149.8,90507.0,132.2377,132.5468,132.1406,132.2995,90507.0
2017-01-10 12:30:00,149.8,150.07,149.53,149.94,154470.0,132.2995,132.538,132.0611,132.4232,154470.0
2017-01-10 13:00:00,149.93,150.02,149.86,150.0,52961.0,132.4144,132.4938,132.3525,132.4762,52961.0
2017-01-10 13:30:00,149.98,150.02,149.56,149.6,60543.0,132.4585,132.4938,132.0876,132.1229,60543.0
2017-01-10 14:00:00,149.59,149.81,149.22,149.76,84958.0,132.1141,132.3084,131.7873,132.2642,84958.0
2017-01-10 14:30:00,149.76,149.91,149.53,149.68,97561.0,132.2642,132.3967,132.0611,132.1936,97561.0
2017-01-10 15:00:00,149.68,149.7,149.22,149.26,133328.0,132.1936,132.2112,131.7873,131.8226,133328.0
2017-01-10 15:30:00,149.27,149.65,149.22,149.24,259938.0,131.8315,132.1671,131.7873,131.805,259938.0
2017-01-11 09:30:00,149.0,150.15,148.97,150.03,133509.0,131.593,132.6087,131.5665,132.5027,133509.0
2017-01-11 10:00:00,150.06,150.06,149.41,149.54,120200.0,132.5292,132.5292,131.9551,132.0699,120200.0
2017-01-11 10:30:00,149.54,149.78,149.44,149.72,103735.0,132.0699,132.2819,131.9816,132.2289,103735.0
2017-01-11 11:00:00,149.72,149.9,149.0,149.08,109848.0,132.2289,132.3879,131.593,131.6637,109848.0
2017-01-11 11:30:00,149.08,149.22,148.42,148.97,163840.0,131.6637,131.7873,131.0808,131.5665,163840.0
2017-01-11 12:00:00,148.97,149.45,148.86,149.45,98735.0,131.5665,131.9904,131.4694,131.9904,98735.0
2017-01-11 12:30:00,149.48,149.8,149.45,149.63,80442.0,132.0169,132.2995,131.9904,132.1494,80442.0
2017-01-11 13:00:00,149.59,150.0,149.54,149.9,92425.0,132.1141,132.4762,132.0699,132.3879,92425.0
2017-01-11 13:30:00,149.9,149.94,149.53,149.68,62744.0,132.3879,132.4232,132.0611,132.1936,62744.0
2017-01-11 14:00:00,149.65,149.9,149.32,149.73,83412.0,132.1671,132.3879,131.8756,132.2377,83412.0
2017-01-11 14:30:00,149.73,149.83,149.24,149.26,92161.0,132.2377,132.326,131.805,131.8226,92161.0
2017-01-11 15:00:00,149.29,149.33,149.03,149.03,65695.0,131.8491,131.8845,131.6195,131.6195,65695.0
2017-01-11 15:30:00,149.02,149.1,148.89,148.98,235161.0,131.6107,131.6813,131.4959,131.5753,235161.0
2017-01-12 09:30:00,148.5,148.5,147.14,147.18,189850.0,131.1514,131.1514,129.9503,129.9856,189850.0
2017-01-12 10:00:00,147.18,147.23,146.71,146.97,113677.0,129.9856,130.0298,129.5705,129.8002,113677.0
2017-01-12 10:30:00,146.97,147.81,146.96,147.72,206321.0,129.8002,130.542,129.7913,130.4625,206321.0
2017-01-12 11:00:00,147.74,147.74,147.33,147.55,68365.0,130.4802,130.4802,130.1181,130.3124,68365.0
2017-01-12 11:30:00,147.6,147.63,147.17,147.3,80598.0,130.3566,130.3831,129.9768,130.0916,80598.0
2017-01-12 12:00:00,147.29,147.99,147.21,147.86,75660.0,130.0828,130.701,130.0121,130.5862,75660.0
2017-01-12 12:30:00,147.87,148.1,147.82,147.98,70540.0,130.595,130.7982,130.5509,130.6922,70540.0
2017-01-12 13:00:00,147.98,148.09,147.84,147.91,42669.0,130.6922,130.7893,130.5685,130.6303,42669.0
2017-01-12 13:30:00,147.91,147.91,147.54,147.56,42318.0,130.6303,130.6303,130.3036,130.3212,42318.0
2017-01-12 14:00:00,147.56,147.61,147.14,147.21,86737.0,130.3212,130.3654,129.9503,130.0121,86737.0
2017-01-12 14:30:00,147.19,147.67,147.18,147.66,127133.0,129.9945,130.4184,129.9856,130.4096,127133.0
2017-01-12 15:00:00,147.66,147.72,147.32,147.38,251145.0,130.4096,130.4625,130.1093,130.1623,251145.0
2017-01-12 15:30:00,147.38,147.68,147.3,147.51,220799.0,130.1623,130.4272,130.0916,130.2771,220799.0
2017-01-13 09:30:00,147.71,148.89,147.35,148.51,216944.0,130.4537,131.4959,130.1358,131.1603,216944.0
2017-01-13 10:00:00,148.56,148.72,148.14,148.31,74070.0,131.2044,131.3457,130.8335,130.9836,74070.0
2017-01-13 10:30:00,148.31,148.92,148.25,148.34,68896.0,130.9836,131.5224,130.9306,131.0101,68896.0
2017-01-13 11:00:00,148.39,148.79,148.39,148.7,60341.0,131.0543,131.4075,131.0543,131.3281,60341.0
2017-01-13 11:30:00,148.7,149.1,148.6,149.1,49525.0,131.3281,131.6813,131.2397,131.6813,49525.0
2017-01-13 12:00:00,149.1,149.22,148.92,148.96,49172.0,131.6813,131.7873,131.5224,131.5577,49172.0
2017-01-13 12:30:00,148.96,149.2,148.94,149.14,301541.0,131.5577,131.7696,131.54,131.7167,301541.0
2017-01-13 13:00:00,149.14,149.41,149.07,149.38,41997.0,131.7167,131.9551,131.6548,131.9286,41997.0
2017-01-13 13:30:00,149.39,149.61,149.37,149.6,68461.0,131.9374,132.1317,131.9198,132.1229,68461.0
2017-01-13 14:00:00,149.6,149.67,149.11,149.13,120609.0,132.1229,132.1847,131.6902,131.7078,120609.0
2017-01-13 14:30:00,149.13,149.51,149.13,149.41,69730.0,131.7078,132.0434,131.7078,131.9551,69730.0
2017-01-13 15:00:00,149.43,149.69,149.35,149.65,103548.0,131.9728,132.2024,131.9021,132.1671,103548.0
2017-01-13 15:30:00,149.65,149.66,149.25,149.29,208615.0,132.1671,132.1759,131.8138,131.8491,208615.0
2017-01-17 09:30:00,151.29,156.75,151.29,154.12,867983.0,133.6155,138.4376,133.6155,136.1149,867983.0
2017-01-17 10:00:00,154.13,155.25,153.6,155.22,307915.0,136.1237,137.1128,135.6556,137.0864,307915.0
2017-01-17 10:30:00,155.2,155.27,154.34,154.45,226844.0,137.0687,137.1305,136.3092,136.4063,226844.0
2017-01-17 11:00:00,154.54,155.05,154.44,154.58,216947.0,136.4858,136.9362,136.3975,136.5211,216947.0
2017-01-17 11:30:00,154.55,154.75,153.65,153.66,113956.0,136.4946,136.6713,135.6998,135.7086,113956.0
2017-01-17 12:00:00,153.68,153.98,153.04,153.29,152985.0,135.7263,135.9912,135.161,135.3818,152985.0
2017-01-17 12:30:00,153.31,153.39,152.93,153.09,131378.0,135.3995,135.4701,135.0639,135.2052,131378.0
2017-01-17 13:00:00,153.1,153.5,153.04,153.43,151870.0,135.214,135.5673,135.161,135.5055,151870.0
2017-01-17 13:30:00,153.42,153.51,153.18,153.44,132215.0,135.4966,135.5761,135.2847,135.5143,132215.0
2017-01-17 14:00:00,153.45,153.82,153.27,153.36,157748.0,135.5231,135.8499,135.3642,135.4436,157748.0
2017-01-17 14:30:00,153.35,153.52,153.16,153.38,108612.0,135.4348,135.585,135.267,135.4613,108612.0
2017-01-17 15:00:00,153.42,153.53,153.17,153.53,118506.0,135.4966,135.5938,135.2758,135.5938,118506.0
2017-01-17 15:30:00,153.53,154.02,153.47,153.76,391196.0,135.5938,136.0265,135.5408,135.7969,391196.0
2017-01-18 09:30:00,153.65,154.19,151.65,151.97,214155.0,135.6998,136.1767,133.9334,134.216,214155.0
2017-01-18 10:00:00,151.97,153.23,151.62,153.08,229383.0,134.216,135.3288,133.9069,135.1964,229383.0
2017-01-18 10:30:00,153.14,153.22,152.22,152.65,58802.0,135.2494,135.32,134.4368,134.8166,58802.0
2017-01-18 11:00:00,152.63,152.78,152.0,152.15,151309.0,134.7989,134.9314,134.2425,134.375,151309.0
2017-01-18 11:30:00,152.16,152.19,151.31,151.82,158906.0,134.3838,134.4103,133.6331,134.0836,158906.0
2017-01-18 12:00:00,151.9,152.11,151.79,151.79,47282.0,134.1542,134.3397,134.0571,134.0571,47282.0
2017-01-18 12:30:00,151.8,151.93,151.51,151.6,31990.0,134.0659,134.1807,133.8098,133.8893,31990.0
2017-01-18 13:00:00,151.63,151.97,151.51,151.95,55492.0,133.9158,134.216,133.8098,134.1984,55492.0
2017-01-18 13:30:00,151.96,151.98,150.9,150.97,113043.0,134.2072,134.2249,133.271,133.3329,113043.0
2017-01-18 14:00:00,150.94,151.06,150.66,150.72,114718.0,133.3064,133.4123,133.0591,133.1121,114718.0
2017-01-18 14:30:00,150.72,151.17,150.52,150.98,120105.0,133.1121,133.5095,132.9354,133.3417,120105.0
2017-01-18 15:00:00,151.03,151.03,150.54,150.58,125035.0,133.3859,133.3859,132.9531,132.9884,125035.0
2017-01-18 15:30:00,150.56,150.73,150.34,150.47,495433.0,132.9708,133.1209,132.7765,132.8913,495433.0
2017-01-19 09:30:00,150.93,150.93,150.06,150.21,100997.0,133.2975,133.2975,132.5292,132.6616,100997.0
2017-01-19 10:00:00,150.23,150.45,149.83,149.87,56348.0,132.6793,132.8736,132.326,132.3614,56348.0
2017-01-19 10:30:00,149.86,150.31,149.67,150.24,38338.0,132.3525,132.75,132.1847,132.6881,38338.0
2017-01-19 11:00:00,150.24,150.26,149.83,149.96,50468.0,132.6881,132.7058,132.326,132.4409,50468.0
2017-01-19 11:30:00,149.92,150.01,149.35,149.45,64237.0,132.4055,132.485,131.9021,131.9904,64237.0
2017-01-19 12:00:00,149.46,149.59,149.3,149.36,48812.0,131.9993,132.1141,131.858,131.911,48812.0
2017-01-19 12:30:00,149.37,149.41,149.14,149.31,51057.0,131.9198,131.9551,131.7167,131.8668,51057.0
2017-01-19 13:00:00,149.36,149.41,149.08,149.18,43969.0,131.911,131.9551,131.6637,131.752,43969.0
2017-01-19 13:30:00,149.18,149.77,149.13,149.72,82859.0,131.752,132.2731,131.7078,132.2289,82859.0
2017-01-19 14:00:00,149.74,149.74,149.21,149.49,64662.0,132.2466,132.2466,131.7785,132.0258,64662.0
2017-01-19 14:30:00,149.49,149.68,149.26,149.59,54752.0,132.0258,132.1936,131.8226,132.1141,54752.0
2017-01-19 15:00:00,149.55,149.65,149.19,149.46,78908.0,132.0788,132.1671,131.7608,131.9993,78908.0
2017-01-19 15:30:00,149.44,149.81,149.25,149.6,245561.0,131.9816,132.3084,131.8138,132.1229,245561.0
2017-01-20 09:30:00,149.54,149.9,149.02,149.02,156838.0,132.0699,132.3879,131.6107,131.6107,156838.0
2017-01-20 10:00:00,149.1,149.46,148.73,148.8,75119.0,131.6813,131.9993,131.3546,131.4164,75119.0
2017-01-20 10:30:00,148.86,148.93,148.32,148.44,91209.0,131.4694,131.5312,130.9924,131.0984,91209.0
2017-01-20 11:00:00,148.44,149.48,148.32,149.15,180329.0,131.0984,132.0169,130.9924,131.7255,180329.0
2017-01-20 11:30:00,149.14,149.61,149.08,149.55,58395.0,131.7167,132.1317,131.6637,132.0788,58395.0
2017-01-20 12:00:00,149.56,149.75,149.18,149.32,68883.0,132.0876,132.2554,131.752,131.8756,68883.0
2017-01-20 12:30:00,149.26,149.75,149.13,149.72,78768.0,131.8226,132.2554,131.7078,132.2289,78768.0
2017-01-20 13:00:00,149.66,149.75,149.53,149.61,42838.0,132.1759,132.2554,132.0611,132.1317,42838.0
2017-01-20 13:30:00,149.57,149.74,149.56,149.64,45153.0,132.0964,132.2466,132.0876,132.1582,45153.0
2017-01-20 14:00:00,149.63,149.81,149.58,149.69,57683.0,132.1494,132.3084,132.1052,132.2024,57683.0
2017-01-20 14:30:00,149.68,149.87,149.66,149.8,66145.0,132.1936,132.3614,132.1759,132.2995,66145.0
2017-01-20 15:00:00,149.78,150.23,149.78,149.94,144295.0,132.2819,132.6793,132.2819,132.4232,144295.0
2017-01-20 15:30:00,149.95,150.34,149.84,150.09,327189.0,132.432,132.7765,132.3349,132.5557,327189.0
2017-01-23 09:30:00,150.1,153.66,150.05,152.08,332103.0,132.5645,135.7086,132.5203,134.3132,332103.0
2017-01-23 10:00:00,152.05,152.82,152.02,152.64,248609.0,134.2867,134.9667,134.2602,134.8078,248609.0
2017-01-23 10:30:00,152.64,153.13,152.52,152.65,160806.0,134.8078,135.2405,134.7018,134.8166,160806.0
2017-01-23 11:00:00,152.64,152.77,151.83,152.13,137420.0,134.8078,134.9226,134.0924,134.3573,137420.0
2017-01-23 11:30:00,152.12,152.21,151.28,151.31,89473.0,134.3485,134.428,133.6066,133.6331,89473.0
2017-01-23 12:00:00,151.37,151.46,151.01,151.24,68307.0,133.6861,133.7656,133.3682,133.5713,68307.0
2017-01-23 12:30:00,151.25,151.34,150.8,150.89,52587.0,133.5802,133.6596,133.1827,133.2622,52587.0
2017-01-23 13:00:00,150.89,151.3,150.89,151.24,106956.0,133.2622,133.6243,133.2622,133.5713,106956.0
2017-01-23 13:30:00,151.22,151.58,151.22,151.48,114684.0,133.5537,133.8716,133.5537,133.7833,114684.0
2017-01-23 14:00:00,151.48,152.12,151.47,151.94,140364.0,133.7833,134.3485,133.7744,134.1895,140364.0
2017-01-23 14:30:00,151.96,152.02,151.64,151.68,68852.0,134.2072,134.2602,133.9246,133.9599,68852.0
2017-01-23 15:00:00,151.69,151.77,151.27,151.52,83174.0,133.9687,134.0394,133.5978,133.8186,83174.0
2017-01-23 15:30:00,151.51,151.82,151.38,151.58,343967.0,133.8098,134.0836,133.695,133.8716,343967.0
2017-01-24 09:30:00,151.29,152.21,150.91,151.75,91511.0,133.6155,134.428,133.2799,134.0217,91511.0
2017-01-24 10:00:00,151.7,151.7,150.95,151.12,75551.0,133.9776,133.9776,133.3152,133.4653,75551.0
2017-01-24 10:30:00,151.12,151.18,150.59,151.18,93227.0,133.4653,133.5183,132.9973,133.5183,93227.0
2017-01-24 11:00:00,151.16,151.22,150.63,151.22,55582.0,133.5007,133.5537,133.0326,133.5537,55582.0
2017-01-24 11:30:00,151.22,151.9,151.09,151.59,43940.0,133.5537,134.1542,133.4388,133.8804,43940.0
2017-01-24 12:00:00,151.59,151.88,151.52,151.74,43905.0,133.8804,134.1366,133.8186,134.0129,43905.0
2017-01-24 12:30:00,151.77,152.08,151.59,152.0,44687.0,134.0394,134.3132,133.8804,134.2425,44687.0
2017-01-24 13:00:00,151.98,152.62,151.93,152.62,76375.0,134.2249,134.7901,134.1807,134.7901,76375.0
2017-01-24 13:30:00,152.61,152.75,152.41,152.46,82322.0,134.7813,134.9049,134.6046,134.6488,82322.0
2017-01-24 14:00:00,152.46,152.69,152.37,152.69,93508.0,134.6488,134.8519,134.5693,134.8519,93508.0
2017-01-24 14:30:00,152.69,152.96,152.46,152.47,95813.0,134.8519,135.0904,134.6488,134.6576,95813.0
2017-01-24 15:00:00,152.48,153.37,152.47,153.14,190557.0,134.6665,135.4525,134.6576,135.2494,190557.0
2017-01-24 15:30:00,153.16,153.32,152.85,153.06,395870.0,135.267,135.4083,134.9932,135.1787,395870.0
2017-01-25 09:30:00,153.38,154.36,153.06,154.16,276401.0,135.4613,136.3268,135.1787,136.1502,276401.0
2017-01-25 10:00:00,154.02,154.02,153.33,153.53,108506.0,136.0265,136.0265,135.4172,135.5938,108506.0
2017-01-25 10:30:00,153.38,154.15,153.25,153.99,152934.0,135.4613,136.1414,135.3465,136.0,152934.0
2017-01-25 11:00:00,153.94,154.12,153.41,153.42,176297.0,135.9559,136.1149,135.4878,135.4966,176297.0
2017-01-25 11:30:00,153.47,153.47,153.05,153.13,48941.0,135.5408,135.5408,135.1699,135.2405,48941.0
2017-01-25 12:00:00,153.11,153.18,152.69,152.72,44071.0,135.2229,135.2847,134.8519,134.8784,44071.0
2017-01-25 12:30:00,152.72,153.25,152.7,153.25,50008.0,134.8784,135.3465,134.8608,135.3465,50008.0
2017-01-25 13:00:00,153.25,153.55,153.09,153.53,83308.0,135.3465,135.6115,135.2052,135.5938,83308.0
2017-01-25 13:30:00,153.53,153.87,153.45,153.87,122590.0,135.5938,135.8941,135.5231,135.8941,122590.0
2017-01-25 14:00:00,153.86,153.86,153.23,153.33,68504.0,135.8852,135.8852,135.3288,135.4172,68504.0
2017-01-25 14:30:00,153.33,153.62,153.26,153.49,71174.0,135.4172,135.6733,135.3553,135.5585,71174.0
2017-01-25 15:00:00,153.5,153.91,153.49,153.7,98308.0,135.5673,135.9294,135.5585,135.7439,98308.0
2017-01-25 15:30:00,153.69,154.11,153.49,154.1,335470.0,135.7351,136.106,135.5585,136.0972,335470.0
2017-01-26 09:30:00,153.78,154.61,152.69,152.86,187223.0,135.8146,136.5476,134.8519,135.0021,187223.0
2017-01-26 10:00:00,152.77,152.94,152.37,152.72,67261.0,134.9226,135.0727,134.5693,134.8784,67261.0
2017-01-26 10:30:00,152.57,152.85,152.4,152.67,47231.0,134.7459,134.9932,134.5958,134.8343,47231.0
2017-01-26 11:00:00,152.65,152.85,152.43,152.64,64797.0,134.8166,134.9932,134.6223,134.8078,64797.0
2017-01-26 11:30:00,152.72,152.95,152.41,152.52,82602.0,134.8784,135.0815,134.6046,134.7018,82602.0
2017-01-26 12:00:00,152.6,152.68,152.12,152.23,99464.0,134.7724,134.8431,134.3485,134.4457,99464.0
2017-01-26 12:30:00,152.2,152.23,151.85,151.94,39065.0,134.4192,134.4457,134.1101,134.1895,39065.0
2017-01-26 13:00:00,151.95,152.5,151.92,152.5,75887.0,134.1984,134.6841,134.1719,134.6841,75887.0
2017-01-26 13:30:00,152.5,152.91,152.49,152.65,59160.0,134.6841,135.0462,134.6753,134.8166,59160.0
2017-01-26 14:00:00,152.66,152.68,152.33,152.5,39182.0,134.8254,134.8431,134.534,134.6841,39182.0
2017-01-26 14:30:00,152.54,152.62,152.33,152.42,128229.0,134.7194,134.7901,134.534,134.6135,128229.0
2017-01-26 15:00:00,152.43,152.54,151.55,151.78,450635.0,134.6223,134.7194,133.8451,134.0482,450635.0
2017-01-26 15:30:00,151.78,151.82,149.8,149.96,708294.0,134.0482,134.0836,132.2995,132.4409,708294.0
2017-01-27 09:30:00,149.1,149.25,148.0,148.79,273992.0,131.6813,131.8138,130.7098,131.4075,273992.0
2017-01-27 10:00:00,148.77,148.83,148.0,148.36,154323.0,131.3899,131.4429,130.7098,131.0278,154323.0
2017-01-27 10:30:00,148.33,149.32,148.33,149.0,273192.0,131.0013,131.8756,131.0013,131.593,273192.0
2017-01-27 11:00:00,149.02,149.09,148.52,148.59,115979.0,131.6107,131.6725,131.1691,131.2309,115979.0
2017-01-27 11:30:00,148.61,149.84,148.59,149.52,278411.0,131.2486,132.3349,131.2309,132.0523,278411.0
2017-01-27 12:00:00,149.5,150.0,149.49,149.92,123618.0,132.0346,132.4762,132.0258,132.4055,123618.0
2017-01-27 12:30:00,149.94,150.0,149.86,149.9,72730.0,132.4232,132.4762,132.3525,132.3879,72730.0
2017-01-27 13:00:00,149.92,150.0,149.57,149.78,269935.0,132.4055,132.4762,132.0964,132.2819,269935.0
2017-01-27 13:30:00,149.82,149.96,149.72,149.79,86333.0,132.3172,132.4409,132.2289,132.2907,86333.0
2017-01-27 14:00:00,149.78,149.97,149.72,149.8,106159.0,132.2819,132.4497,132.2289,132.2995,106159.0
2017-01-27 14:30:00,149.83,149.84,149.41,149.5,51673.0,132.326,132.3349,131.9551,132.0346,51673.0
2017-01-27 15:00:00,149.5,149.55,149.01,149.13,70384.0,132.0346,132.0788,131.6018,131.7078,70384.0
2017-01-27 15:30:00,149.16,149.28,148.83,148.92,250850.0,131.7343,131.8403,131.4429,131.5224,250850.0
2017-01-30 09:30:00,149.36,149.36,147.54,147.91,150029.0,131.911,131.911,130.3036,130.6303,150029.0
2017-01-30 10:00:00,147.92,148.28,147.37,147.6,87064.0,130.6392,130.9571,130.1534,130.3566,87064.0
2017-01-30 10:30:00,147.59,147.89,147.55,147.57,61283.0,130.3477,130.6127,130.3124,130.3301,61283.0
2017-01-30 11:00:00,147.58,147.81,147.42,147.56,52314.0,130.3389,130.542,130.1976,130.3212,52314.0
2017-01-30 11:30:00,147.57,147.67,147.09,147.1,91024.0,130.3301,130.4184,129.9061,129.915,91024.0
2017-01-30 12:00:00,147.12,147.52,146.99,147.44,196256.0,129.9326,130.2859,129.8178,130.2153,196256.0
2017-01-30 12:30:00,147.41,148.17,147.4,148.15,82460.0,130.1888,130.86,130.1799,130.8423,82460.0
2017-01-30 13:00:00,148.16,148.48,147.95,148.22,138815.0,130.8511,131.1338,130.6657,130.9041,138815.0
2017-01-30 13:30:00,148.23,148.5,148.12,148.47,60412.0,130.913,131.1514,130.8158,131.1249,60412.0
2017-01-30 14:00:00,148.47,148.49,147.99,147.99,98838.0,131.1249,131.1426,130.701,130.701,98838.0
2017-01-30 14:30:00,148.09,148.09,147.68,147.68,80513.0,130.7893,130.7893,130.4272,130.4272,80513.0
2017-01-30 15:00:00,147.73,148.23,147.73,148.18,54643.0,130.4714,130.913,130.4714,130.8688,54643.0
2017-01-30 15:30:00,148.21,148.43,148.17,148.33,141866.0,130.8953,131.0896,130.86,131.0013,141866.0
2017-01-31 09:30:00,148.0,148.97,147.92,148.97,69000.0,130.7098,131.5665,130.6392,131.5665,69000.0
2017-01-31 10:00:00,148.88,149.25,148.79,149.03,81619.0,131.487,131.8138,131.4075,131.6195,81619.0
2017-01-31 10:30:00,149.07,149.07,148.35,148.51,59939.0,131.6548,131.6548,131.0189,131.1603,59939.0
2017-01-31 11:00:00,148.49,148.62,148.25,148.4,47006.0,131.1426,131.2574,130.9306,131.0631,47006.0
2017-01-31 11:30:00,148.42,148.61,148.39,148.49,32205.0,131.0808,131.2486,131.0543,131.1426,32205.0
2017-01-31 12:00:00,148.48,148.79,148.46,148.71,40942.0,131.1338,131.4075,131.1161,131.3369,40942.0
2017-01-31 12:30:00,148.71,148.91,148.62,148.83,11415.0,131.3369,131.5135,131.2574,131.4429,11415.0
2017-01-31 13:00:00,148.84,149.86,148.76,149.76,183292.0,131.4517,132.3525,131.381,132.2642,183292.0
2017-01-31 13:30:00,149.73,149.73,149.11,149.23,27434.0,132.2377,132.2377,131.6902,131.7961,27434.0
2017-01-31 14:00:00,149.23,149.26,149.0,149.11,49672.0,131.7961,131.8226,131.593,131.6902,49672.0
2017-01-31 14:30:00,149.11,149.47,149.04,149.26,58725.0,131.6902,132.0081,131.6283,131.8226,58725.0
2017-01-31 15:00:00,149.26,150.02,149.26,150.0,322109.0,131.8226,132.4938,131.8226,132.4762,322109.0
2017-01-31 15:30:00,150.0,150.05,149.58,149.78,329900.0,132.4762,132.5203,132.1052,132.2819,329900.0
2017-02-01 09:30:00,151.76,151.93,150.15,150.26,194895.0,134.0306,134.1807,132.6087,132.7058,194895.0
2017-02-01 10:00:00,150.23,150.27,149.75,149.82,84234.0,132.6793,132.7146,132.2554,132.3172,84234.0
2017-02-01 10:30:00,149.82,149.95,148.73,148.77,84265.0,132.3172,132.432,131.3546,131.3899,84265.0
2017-02-01 11:00:00,148.83,149.49,148.81,149.18,57033.0,131.4429,132.0258,131.4252,131.752,57033.0
2017-02-01 11:30:00,149.19,149.39,149.0,149.37,39335.0,131.7608,131.9374,131.593,131.9198,39335.0
2017-02-01 12:00:00,149.39,149.5,149.25,149.42,29280.0,131.9374,132.0346,131.8138,131.9639,29280.0
2017-02-01 12:30:00,149.44,149.47,149.23,149.29,31679.0,131.9816,132.0081,131.7961,131.8491,31679.0
2017-02-01 13:00:00,149.27,149.37,149.17,149.26,30385.0,131.8315,131.9198,131.7431,131.8226,30385.0
2017-02-01 13:30:00,149.27,149.32,148.94,149.04,31476.0,131.8315,131.8756,131.54,131.6283,31476.0
2017-02-01 14:00:00,148.97,149.82,148.9,149.72,75278.0,131.5665,132.3172,131.5047,132.2289,75278.0
2017-02-01 14:30:00,149.69,150.0,149.59,149.92,102270.0,132.2024,132.4762,132.1141,132.4055,102270.0
2017-02-01 15:00:00,149.93,150.32,149.87,150.31,119448.0,132.4144,132.7588,132.3614,132.75,119448.0
2017-02-01 15:30:00,150.32,150.5,149.83,149.86,414149.0,132.7588,132.9178,132.326,132.3525,414149.0
2017-02-02 09:30:00,150.5,150.5,149.1,150.34,95292.0,132.9178,132.9178,131.6813,132.7765,95292.0
2017-02-02 10:00:00,150.3,150.54,149.89,149.89,63178.0,132.7411,132.9531,132.379,132.379,63178.0
2017-02-02 10:30:00,149.91,150.21,149.88,149.99,70915.0,132.3967,132.6616,132.3702,132.4674,70915.0
2017-02-02 11:00:00,149.97,151.13,149.97,151.08,63069.0,132.4497,133.4742,132.4497,133.43,63069.0
2017-02-02 11:30:00,151.0,151.19,150.39,150.45,62864.0,133.3594,133.5272,132.8206,132.8736,62864.0
2017-02-02 12:00:00,150.44,150.66,150.31,150.46,33078.0,132.8648,133.0591,132.75,132.8824,33078.0
2017-02-02 12:30:00,150.46,150.56,150.33,150.4,29966.0,132.8824,132.9708,132.7676,132.8295,29966.0
2017-02-02 13:00:00,150.4,150.43,149.85,150.03,47655.0,132.8295,132.8559,132.3437,132.5027,47655.0
2017-02-02 13:30:00,150.02,150.23,149.96,150.03,50678.0,132.4938,132.6793,132.4409,132.5027,50678.0
2017-02-02 14:00:00,150.03,150.03,149.43,149.46,58365.0,132.5027,132.5027,131.9728,131.9993,58365.0
2017-02-02 14:30:00,149.47,149.7,149.3,149.47,41570.0,132.0081,132.2112,131.858,132.0081,41570.0
2017-02-02 15:00:00,149.46,149.46,149.0,149.3,69811.0,131.9993,131.9993,131.593,131.858,69811.0
2017-02-02 15:30:00,149.32,149.59,149.22,149.29,223928.0,131.8756,132.1141,131.7873,131.8491,223928.0
2017-02-03 09:30:00,149.9,150.0,148.77,149.39,129329.0,132.3879,132.4762,131.3899,131.9374,129329.0
2017-02-03 10:00:00,149.33,149.95,149.33,149.76,80483.0,131.8845,132.432,131.8845,132.2642,80483.0
2017-02-03 10:30:00,149.8,149.99,149.8,149.98,44215.0,132.2995,132.4674,132.2995,132.4585,44215.0
2017-02-03 11:00:00,149.92,150.18,149.75,149.78,49817.0,132.4055,132.6352,132.2554,132.2819,49817.0
2017-02-03 11:30:00,149.77,149.9,149.67,149.76,31398.0,132.2731,132.3879,132.1847,132.2642,31398.0
2017-02-03 12:00:00,149.78,150.0,149.73,149.92,33733.0,132.2819,132.4762,132.2377,132.4055,33733.0
2017-02-03 12:30:00,149.86,149.97,149.77,149.85,27612.0,132.3525,132.4497,132.2731,132.3437,27612.0
2017-02-03 13:00:00,149.85,149.99,149.66,149.98,21797.0,132.3437,132.4674,132.1759,132.4585,21797.0
2017-02-03 13:30:00,149.98,150.03,149.88,149.89,43902.0,132.4585,132.5027,132.3702,132.379,43902.0
2017-02-03 14:00:00,149.92,150.15,149.88,150.11,54425.0,132.4055,132.6087,132.3702,132.5733,54425.0
2017-02-03 14:30:00,150.08,150.13,149.65,149.73,82368.0,132.5468,132.591,132.1671,132.2377,82368.0
2017-02-03 15:00:00,149.71,149.74,149.47,149.48,51432.0,132.2201,132.2466,132.0081,132.0169,51432.0
2017-02-03 15:30:00,149.47,149.5,149.04,149.07,363072.0,132.0081,132.0346,131.6283,131.6548,363072.0
2017-02-06 09:30:00,148.88,149.69,148.38,149.58,112582.0,131.487,132.2024,131.0454,132.1052,112582.0
2017-02-06 10:00:00,149.53,150.05,149.09,150.05,59809.0,132.0611,132.5203,131.6725,132.5203,59809.0
2017-02-06 10:30:00,150.08,150.12,149.54,149.54,72848.0,132.5468,132.5822,132.0699,132.0699,72848.0
2017-02-06 11:00:00,149.51,149.88,149.5,149.62,56183.0,132.0434,132.3702,132.0346,132.1406,56183.0
2017-02-06 11:30:00,149.63,149.75,149.41,149.75,25860.0,132.1494,132.2554,131.9551,132.2554,25860.0
2017-02-06 12:00:00,149.79,149.92,149.61,149.92,22670.0,132.2907,132.4055,132.1317,132.4055,22670.0
2017-02-06 12:30:00,149.85,149.98,149.78,149.92,27964.0,132.3437,132.4585,132.2819,132.4055,27964.0
2017-02-06 13:00:00,149.92,149.97,149.57,149.6,14236.0,132.4055,132.4497,132.0964,132.1229,14236.0
2017-02-06 13:30:00,149.65,149.79,149.47,149.77,21219.0,132.1671,132.2907,132.0081,132.2731,21219.0
2017-02-06 14:00:00,149.76,149.81,149.41,149.46,36522.0,132.2642,132.3084,131.9551,131.9993,36522.0
2017-02-06 14:30:00,149.41,149.64,149.41,149.6,35296.0,131.9551,132.1582,131.9551,132.1229,35296.0
2017-02-06 15:00:00,149.57,150.05,149.55,150.02,80592.0,132.0964,132.5203,132.0788,132.4938,80592.0
2017-02-06 15:30:00,150.01,150.03,149.68,149.74,117897.0,132.485,132.5027,132.1936,132.2466,117897.0
2017-02-07 09:30:00,150.19,151.16,150.19,150.75,132904.0,132.993,133.852,132.993,133.4889,132904.0
2017-02-07 10:00:00,150.75,151.11,150.74,150.86,38427.0,133.4889,133.8077,133.4801,133.5863,38427.0
2017-02-07 10:30:00,150.87,150.95,150.67,150.84,34904.0,133.5952,133.666,133.4181,133.5686,34904.0
2017-02-07 11:00:00,150.81,151.49,150.78,151.41,58628.0,133.5421,134.1442,133.5155,134.0734,58628.0
2017-02-07 11:30:00,151.38,151.78,151.36,151.7,44695.0,134.0468,134.401,134.0291,134.3302,44695.0
2017-02-07 12:00:00,151.67,151.76,151.39,151.5,42989.0,134.3036,134.3833,134.0556,134.1531,42989.0
2017-02-07 12:30:00,151.45,151.81,151.45,151.79,36278.0,134.1088,134.4276,134.1088,134.4098,36278.0
2017-02-07 13:00:00,151.76,152.0,151.68,151.81,59225.0,134.3833,134.5958,134.3124,134.4276,59225.0
2017-02-07 13:30:00,151.8,151.84,151.4,151.41,48551.0,134.4187,134.4541,134.0645,134.0734,48551.0
2017-02-07 14:00:00,151.38,151.6,151.35,151.58,27949.0,134.0468,134.2416,134.0202,134.2239,27949.0
2017-02-07 14:30:00,151.59,152.11,151.58,152.03,58848.0,134.2327,134.6932,134.2239,134.6224,58848.0
2017-02-07 15:00:00,152.03,152.33,151.84,151.95,63106.0,134.6224,134.888,134.4541,134.5515,63106.0
2017-02-07 15:30:00,151.96,152.04,151.67,152.0,170869.0,134.5604,134.6312,134.3036,134.5958,170869.0
2017-02-08 09:30:00,152.01,154.67,152.01,154.08,313696.0,134.6047,136.9601,134.6047,136.4376,313696.0
2017-02-08 10:00:00,154.11,154.72,153.79,154.41,196428.0,136.4642,137.0044,136.1808,136.7299,196428.0
2017-02-08 10:30:00,154.41,154.58,153.8,154.02,228800.0,136.7299,136.8804,136.1897,136.3845,228800.0
2017-02-08 11:00:00,154.05,154.35,153.86,154.05,103022.0,136.4111,136.6767,136.2428,136.4111,103022.0
2017-02-08 11:30:00,154.09,154.19,153.96,154.04,102574.0,136.4465,136.535,136.3314,136.4022,102574.0
2017-02-08 12:00:00,154.0,154.04,153.52,153.9,60920.0,136.3668,136.4022,135.9418,136.2782,60920.0
2017-02-08 12:30:00,153.89,154.19,153.77,154.16,69519.0,136.2694,136.535,136.1631,136.5085,69519.0
2017-02-08 13:00:00,154.13,154.14,153.96,154.06,56584.0,136.4819,136.4908,136.3314,136.4199,56584.0
2017-02-08 13:30:00,154.05,154.26,154.0,154.02,61591.0,136.4111,136.597,136.3668,136.3845,61591.0
2017-02-08 14:00:00,154.03,154.26,153.92,154.16,79576.0,136.3934,136.597,136.296,136.5085,79576.0
2017-02-08 14:30:00,154.16,154.42,154.11,154.35,113348.0,136.5085,136.7387,136.4642,136.6767,113348.0
2017-02-08 15:00:00,154.35,154.81,154.19,154.77,158516.0,136.6767,137.0841,136.535,137.0486,158516.0
2017-02-08 15:30:00,154.76,154.82,154.46,154.59,364332.0,137.0398,137.0929,136.7741,136.8892,364332.0
2017-02-09 09:30:00,153.98,156.19,153.4,155.43,336609.0,136.3491,138.306,135.8355,137.6331,336609.0
2017-02-09 10:00:00,155.36,155.88,155.27,155.29,138956.0,137.5711,138.0315,137.4914,137.5091,138956.0
2017-02-09 10:30:00,155.31,155.34,154.61,154.85,128660.0,137.5268,137.5534,136.907,137.1195,128660.0
2017-02-09 11:00:00,154.89,155.98,154.79,155.8,169344.0,137.1549,138.1201,137.0663,137.9607,169344.0
2017-02-09 11:30:00,155.85,156.38,155.44,155.64,216861.0,138.005,138.4743,137.6419,137.819,216861.0
2017-02-09 12:00:00,155.63,155.79,155.11,155.71,113134.0,137.8102,137.9518,137.3497,137.881,113134.0
2017-02-09 12:30:00,155.71,156.15,155.58,155.8,185503.0,137.881,138.2706,137.7659,137.9607,185503.0
2017-02-09 13:00:00,155.8,156.09,155.79,156.07,95769.0,137.9607,138.2175,137.9518,138.1998,95769.0
2017-02-09 13:30:00,156.07,156.13,155.89,156.09,69001.0,138.1998,138.2529,138.0404,138.2175,69001.0
2017-02-09 14:00:00,156.08,156.2,155.75,156.15,154170.0,138.2086,138.3149,137.9164,138.2706,154170.0
2017-02-09 14:30:00,156.18,156.43,156.11,156.22,99552.0,138.2972,138.5186,138.2352,138.3326,99552.0
2017-02-09 15:00:00,156.22,156.22,155.7,155.7,73852.0,138.3326,138.3326,137.8721,137.8721,73852.0
2017-02-09 15:30:00,155.72,155.82,155.65,155.69,198396.0,137.8899,137.9784,137.8279,137.8633,198396.0
2017-02-10 09:30:00,155.12,155.75,154.03,155.02,143650.0,137.3586,137.9164,136.3934,137.27,143650.0
2017-02-10 10:00:00,155.16,155.53,154.89,154.9,77463.0,137.394,137.7216,137.1549,137.1637,77463.0
2017-02-10 10:30:00,154.89,155.3,154.78,155.22,97500.0,137.1549,137.5179,137.0575,137.4471,97500.0
2017-02-10 11:00:00,155.12,155.44,155.1,155.24,65871.0,137.3586,137.6419,137.3408,137.4648,65871.0
2017-02-10 11:30:00,155.29,155.41,155.0,155.27,33107.0,137.5091,137.6154,137.2523,137.4914,33107.0
2017-02-10 12:00:00,155.28,155.54,155.22,155.46,30066.0,137.5002,137.7305,137.4471,137.6596,30066.0
2017-02-10 12:30:00,155.45,155.75,155.44,155.72,34726.0,137.6508,137.9164,137.6419,137.8899,34726.0
2017-02-10 13:00:00,155.67,155.79,155.01,155.21,123935.0,137.8456,137.9518,137.2612,137.4383,123935.0
2017-02-10 13:30:00,155.22,155.29,154.97,155.0,64688.0,137.4471,137.5091,137.2257,137.2523,64688.0
2017-02-10 14:00:00,155.0,155.45,154.81,154.81,81618.0,137.2523,137.6508,137.0841,137.0841,81618.0
2017-02-10 14:30:00,154.84,155.03,154.64,154.79,55454.0,137.1106,137.2789,136.9335,137.0663,55454.0
2017-02-10 15:00:00,154.79,155.45,154.76,155.44,103464.0,137.0663,137.6508,137.0398,137.6419,103464.0
2017-02-10 15:30:00,155.42,155.91,155.39,155.49,282145.0,137.6242,138.0581,137.5976,137.6862,282145.0
2017-02-13 09:30:00,155.36,155.4,154.0,154.71,99164.0,137.5711,137.6065,136.3668,136.9955,99164.0
2017-02-13 10:00:00,154.71,155.73,154.71,155.63,46469.0,136.9955,137.8987,136.9955,137.8102,46469.0
2017-02-13 10:30:00,155.68,155.68,155.26,155.52,42837.0,137.8544,137.8544,137.4825,137.7128,42837.0
2017-02-13 11:00:00,155.46,155.82,155.42,155.6,33762.0,137.6596,137.9784,137.6242,137.7836,33762.0
2017-02-13 11:30:00,155.66,155.75,155.32,155.32,44190.0,137.8367,137.9164,137.5357,137.5357,44190.0
2017-02-13 12:00:00,155.28,155.56,155.0,155.14,49179.0,137.5002,137.7482,137.2523,137.3763,49179.0
2017-02-13 12:30:00,155.22,155.24,154.86,154.95,34796.0,137.4471,137.4648,137.1283,137.208,34796.0
2017-02-13 13:00:00,154.99,155.13,154.78,154.99,38580.0,137.2434,137.3674,137.0575,137.2434,38580.0
2017-02-13 13:30:00,154.99,155.29,154.9,155.14,26000.0,137.2434,137.5091,137.1637,137.3763,26000.0
2017-02-13 14:00:00,155.16,155.18,154.95,154.98,54688.0,137.394,137.4117,137.208,137.2346,54688.0
2017-02-13 14:30:00,154.98,155.51,154.86,155.28,292331.0,137.2346,137.7039,137.1283,137.5002,292331.0
2017-02-13 15:00:00,155.28,155.75,155.25,155.63,156690.0,137.5002,137.9164,137.4737,137.8102,156690.0
2017-02-13 15:30:00,155.61,155.68,155.44,155.49,339183.0,137.7925,137.8544,137.6419,137.6862,339183.0
2017-02-14 09:30:00,155.11,156.7,154.71,155.56,135410.0,137.3497,138.7576,136.9955,137.7482,135410.0
2017-02-14 10:00:00,155.59,155.66,154.91,155.16,126296.0,137.7747,137.8367,137.1726,137.394,126296.0
2017-02-14 10:30:00,155.09,155.31,154.74,155.14,34403.0,137.332,137.5268,137.0221,137.3763,34403.0
2017-02-14 11:00:00,155.21,155.53,155.14,155.49,31802.0,137.4383,137.7216,137.3763,137.6862,31802.0
2017-02-14 11:30:00,155.39,155.76,155.32,155.61,31491.0,137.5976,137.9253,137.5357,137.7925,31491.0
2017-02-14 12:00:00,155.67,155.84,155.6,155.7,31810.0,137.8456,137.9961,137.7836,137.8721,31810.0
2017-02-14 12:30:00,155.71,155.78,155.58,155.59,21074.0,137.881,137.943,137.7659,137.7747,21074.0
2017-02-14 13:00:00,155.67,155.8,155.49,155.53,27254.0,137.8456,137.9607,137.6862,137.7216,27254.0
2017-02-14 13:30:00,155.55,155.84,155.54,155.81,42398.0,137.7393,137.9961,137.7305,137.9696,42398.0
2017-02-14 14:00:00,155.78,156.03,155.68,155.77,122793.0,137.943,138.1644,137.8544,137.9341,122793.0
2017-02-14 14:30:00,155.83,155.84,155.54,155.59,52860.0,137.9873,137.9961,137.7305,137.7747,52860.0
2017-02-14 15:00:00,155.62,155.7,155.38,155.58,69545.0,137.8013,137.8721,137.5888,137.7659,69545.0
2017-02-14 15:30:00,155.57,155.93,155.52,155.89,127744.0,137.757,138.0758,137.7128,138.0404,127744.0
2017-02-15 09:30:00,155.52,155.71,155.06,155.4,62431.0,137.7128,137.881,137.3054,137.6065,62431.0
2017-02-15 10:00:00,155.35,155.56,155.18,155.32,27657.0,137.5622,137.7482,137.4117,137.5357,27657.0
2017-02-15 10:30:00,155.37,155.54,155.23,155.5,47920.0,137.5799,137.7305,137.456,137.695,47920.0
2017-02-15 11:00:00,155.5,155.58,155.19,155.34,40309.0,137.695,137.7659,137.4205,137.5534,40309.0
2017-02-15 11:30:00,155.34,155.48,155.18,155.32,41001.0,137.5534,137.6773,137.4117,137.5357,41001.0
2017-02-15 12:00:00,155.34,155.53,155.24,155.27,43768.0,137.5534,137.7216,137.4648,137.4914,43768.0
2017-02-15 12:30:00,155.27,155.36,155.14,155.25,33311.0,137.4914,137.5711,137.3763,137.4737,33311.0
2017-02-15 13:00:00,155.27,155.52,155.26,155.48,24620.0,137.4914,137.7128,137.4825,137.6773,24620.0
2017-02-15 13:30:00,155.5,155.53,155.41,155.49,34525.0,137.695,137.7216,137.6154,137.6862,34525.0
2017-02-15 14:00:00,155.49,155.52,155.2,155.34,44381.0,137.6862,137.7128,137.4294,137.5534,44381.0
2017-02-15 14:30:00,155.37,155.89,155.31,155.75,73133.0,137.5799,138.0404,137.5268,137.9164,73133.0
2017-02-15 15:00:00,155.77,156.31,155.62,156.24,58661.0,137.9341,138.4123,137.8013,138.3503,58661.0
2017-02-15 15:30:00,156.24,156.3,156.02,156.2,149510.0,138.3503,138.4034,138.1555,138.3149,149510.0
2017-02-16 09:30:00,156.67,157.94,156.16,157.4,185621.0,138.7311,139.8557,138.2795,139.3775,185621.0
2017-02-16 10:00:00,157.3,157.68,157.05,157.36,192063.0,139.2889,139.6254,139.0676,139.3421,192063.0
2017-02-16 10:30:00,157.31,157.89,157.3,157.88,108961.0,139.2978,139.8114,139.2889,139.8025,108961.0
2017-02-16 11:00:00,157.88,158.26,157.49,158.25,126606.0,139.8025,140.139,139.4572,140.1302,126606.0
2017-02-16 11:30:00,158.28,158.69,158.03,158.55,89131.0,140.1567,140.5198,139.9354,140.3958,89131.0
2017-02-16 12:00:00,158.58,158.6,158.09,158.11,96887.0,140.4224,140.4401,139.9885,140.0062,96887.0
2017-02-16 12:30:00,158.11,158.27,157.95,158.17,100664.0,140.0062,140.1479,139.8645,140.0593,100664.0
2017-02-16 13:00:00,158.2,158.22,157.82,157.95,122950.0,140.0859,140.1036,139.7494,139.8645,122950.0
2017-02-16 13:30:00,157.95,158.0,157.43,157.43,68908.0,139.8645,139.9088,139.4041,139.4041,68908.0
2017-02-16 14:00:00,157.4,157.62,157.05,157.13,53959.0,139.3775,139.5723,139.0676,139.1384,53959.0
2017-02-16 14:30:00,157.11,157.94,157.11,157.94,407922.0,139.1207,139.8557,139.1207,139.8557,407922.0
2017-02-16 15:00:00,157.94,158.15,157.83,157.92,111176.0,139.8557,140.0416,139.7583,139.838,111176.0
2017-02-16 15:30:00,157.94,158.54,157.94,158.5,244201.0,139.8557,140.387,139.8557,140.3515,244201.0
2017-02-17 09:30:00,158.15,160.34,157.27,160.34,268962.0,140.0416,141.9809,139.2624,141.9809,268962.0
2017-02-17 10:00:00,160.33,160.43,159.67,160.21,178888.0,141.972,142.0606,141.3876,141.8657,178888.0
2017-02-17 10:30:00,160.18,160.25,159.67,159.93,161858.0,141.8392,141.9012,141.3876,141.6178,161858.0
2017-02-17 11:00:00,159.96,160.18,159.75,159.96,91399.0,141.6444,141.8392,141.4584,141.6444,91399.0
2017-02-17 11:30:00,159.96,160.03,159.77,159.77,42986.0,141.6444,141.7064,141.4761,141.4761,42986.0
2017-02-17 12:00:00,159.82,160.12,159.68,160.1,50459.0,141.5204,141.7861,141.3964,141.7683,50459.0
2017-02-17 12:30:00,160.08,160.54,160.08,160.16,101338.0,141.7506,142.158,141.7506,141.8215,101338.0
2017-02-17 13:00:00,160.19,160.21,159.98,160.16,67946.0,141.848,141.8657,141.6621,141.8215,67946.0
2017-02-17 13:30:00,160.13,160.55,160.13,160.47,111250.0,141.7949,142.1668,141.7949,142.096,111250.0
2017-02-17 14:00:00,160.44,161.38,160.42,161.26,120551.0,142.0694,142.9018,142.0517,142.7955,120551.0
2017-02-17 14:30:00,161.31,161.78,161.09,161.17,136740.0,142.8398,143.256,142.645,142.7158,136740.0
2017-02-17 15:00:00,161.1,161.36,161.03,161.32,173311.0,142.6538,142.8841,142.5919,142.8486,173311.0
2017-02-17 15:30:00,161.32,161.33,161.08,161.31,356946.0,142.8486,142.8575,142.6361,142.8398,356946.0
2017-02-21 09:30:00,160.66,161.09,159.68,160.01,161378.0,142.2642,142.645,141.3964,141.6886,161378.0
2017-02-21 10:00:00,160.02,160.19,159.46,159.48,91864.0,141.6975,141.848,141.2016,141.2193,91864.0
2017-02-21 10:30:00,159.44,160.39,159.33,160.24,247467.0,141.1839,142.0251,141.0865,141.8923,247467.0
2017-02-21 11:00:00,160.32,160.84,160.15,160.45,146904.0,141.9632,142.4236,141.8126,142.0783,146904.0
2017-02-21 11:30:00,160.47,160.74,160.28,160.47,170234.0,142.096,142.3351,141.9277,142.096,170234.0
2017-02-21 12:00:00,160.43,160.66,160.25,160.51,136341.0,142.0606,142.2642,141.9012,142.1314,136341.0
2017-02-21 12:30:00,160.4,160.49,160.02,160.08,60946.0,142.034,142.1137,141.6975,141.7506,60946.0
2017-02-21 13:00:00,160.08,160.31,159.91,160.31,137575.0,141.7506,141.9543,141.6001,141.9543,137575.0
2017-02-21 13:30:00,160.31,160.48,160.07,160.38,77766.0,141.9543,142.1048,141.7418,142.0163,77766.0
2017-02-21 14:00:00,160.34,160.49,160.16,160.45,59305.0,141.9809,142.1137,141.8215,142.0783,59305.0
2017-02-21 14:30:00,160.39,160.45,160.08,160.45,63616.0,142.0251,142.0783,141.7506,142.0783,63616.0
2017-02-21 15:00:00,160.45,160.55,160.19,160.32,109264.0,142.0783,142.1668,141.848,141.9632,109264.0
2017-02-21 15:30:00,160.32,160.41,160.0,160.08,291507.0,141.9632,142.0428,141.6798,141.7506,291507.0
2017-02-22 09:30:00,159.39,159.95,158.62,158.75,129574.0,141.1396,141.6355,140.4578,140.5729,129574.0
2017-02-22 10:00:00,158.75,159.7,158.73,159.56,82739.0,140.5729,141.4141,140.5552,141.2902,82739.0
2017-02-22 10:30:00,159.59,159.7,158.91,159.33,44431.0,141.3167,141.4141,140.7146,141.0865,44431.0
2017-02-22 11:00:00,159.37,159.72,159.34,159.62,57824.0,141.1219,141.4319,141.0954,141.3433,57824.0
2017-02-22 11:30:00,159.64,159.9,159.51,159.85,54138.0,141.361,141.5912,141.2459,141.547,54138.0
2017-02-22 12:00:00,159.88,160.03,159.82,159.94,25949.0,141.5735,141.7064,141.5204,141.6267,25949.0
2017-02-22 12:30:00,159.94,160.2,159.84,159.84,48105.0,141.6267,141.8569,141.5381,141.5381,48105.0
2017-02-22 13:00:00,159.88,160.16,159.88,160.13,24871.0,141.5735,141.8215,141.5735,141.7949,24871.0
2017-02-22 13:30:00,160.14,160.54,160.08,160.46,36666.0,141.8038,142.158,141.7506,142.0871,36666.0
2017-02-22 14:00:00,160.41,160.57,160.32,160.5,54000.0,142.0428,142.1845,141.9632,142.1225,54000.0
2017-02-22 14:30:00,160.49,160.52,160.31,160.35,43853.0,142.1137,142.1403,141.9543,141.9897,43853.0
2017-02-22 15:00:00,160.37,160.4,160.07,160.34,113097.0,142.0074,142.034,141.7418,141.9809,113097.0
2017-02-22 15:30:00,160.33,160.34,160.14,160.17,168621.0,141.972,141.9809,141.8038,141.8303,168621.0
2017-02-23 09:30:00,160.73,161.25,159.94,159.99,79293.0,142.3262,142.7867,141.6267,141.6709,79293.0
2017-02-23 10:00:00,159.99,160.63,159.96,160.47,47227.0,141.6709,142.2377,141.6444,142.096,47227.0
2017-02-23 10:30:00,160.52,161.0,160.49,160.69,62143.0,142.1403,142.5653,142.1137,142.2908,62143.0
2017-02-23 11:00:00,160.75,160.92,160.59,160.73,50374.0,142.3439,142.4945,142.2022,142.3262,50374.0
2017-02-23 11:30:00,160.73,161.48,160.72,161.42,60239.0,142.3262,142.9903,142.3174,142.9372,60239.0
2017-02-23 12:00:00,161.42,161.45,161.03,161.31,129306.0,142.9372,142.9638,142.5919,142.8398,129306.0
2017-02-23 12:30:00,161.29,161.48,161.2,161.34,52486.0,142.8221,142.9903,142.7424,142.8664,52486.0
2017-02-23 13:00:00,161.34,162.18,161.31,161.89,53092.0,142.8664,143.6102,142.8398,143.3534,53092.0
2017-02-23 13:30:00,161.91,162.15,161.85,162.13,42181.0,143.3711,143.5836,143.318,143.5659,42181.0
2017-02-23 14:00:00,162.08,162.48,162.02,162.4,83643.0,143.5216,143.8758,143.4685,143.805,83643.0
2017-02-23 14:30:00,162.4,162.46,162.11,162.31,107509.0,143.805,143.8581,143.5482,143.7253,107509.0
2017-02-23 15:00:00,162.3,162.33,161.75,161.75,212224.0,143.7164,143.743,143.2294,143.2294,212224.0
2017-02-23 15:30:00,161.71,161.8,153.28,153.6,1991154.0,143.194,143.2737,135.7292,136.0126,1991154.0
2017-02-24 09:30:00,154.06,158.99,153.75,158.01,778985.0,136.4199,140.7854,136.1454,139.9176,778985.0
2017-02-24 10:00:00,158.12,158.41,157.64,158.07,364783.0,140.0151,140.2718,139.59,139.9708,364783.0
2017-02-24 10:30:00,158.1,158.7,157.47,157.67,257336.0,139.9973,140.5286,139.4395,139.6166,257336.0
2017-02-24 11:00:00,157.68,157.68,156.63,157.45,193750.0,139.6254,139.6254,138.6957,139.4218,193750.0
2017-02-24 11:30:00,157.45,157.71,157.17,157.71,151447.0,139.4218,139.652,139.1738,139.652,151447.0
2017-02-24 12:00:00,157.68,159.61,157.44,159.45,537751.0,139.6254,141.3344,139.4129,141.1928,537751.0
2017-02-24 12:30:00,159.42,159.8,158.87,159.5,150301.0,141.1662,141.5027,140.6792,141.237,150301.0
2017-02-24 13:00:00,159.46,159.58,158.41,158.86,197685.0,141.2016,141.3079,140.2718,140.6703,197685.0
2017-02-24 13:30:00,158.86,159.55,158.65,159.47,85300.0,140.6703,141.2813,140.4844,141.2105,85300.0
2017-02-24 14:00:00,159.47,160.22,159.41,160.16,155915.0,141.2105,141.8746,141.1573,141.8215,155915.0
2017-02-24 14:30:00,160.12,160.58,159.71,159.89,129041.0,141.7861,142.1934,141.423,141.5824,129041.0
2017-02-24 15:00:00,159.83,159.95,158.58,158.73,324590.0,141.5293,141.6355,140.4224,140.5552,324590.0
2017-02-24 15:30:00,158.73,159.05,158.49,158.84,389036.0,140.5552,140.8386,140.3427,140.6526,389036.0
2017-02-27 09:30:00,158.07,158.33,156.7,158.19,240963.0,139.9708,140.201,138.7576,140.077,240963.0
2017-02-27 10:00:00,158.2,158.57,157.81,158.4,137036.0,140.0859,140.4135,139.7405,140.263,137036.0
2017-02-27 10:30:00,158.31,158.34,157.4,157.47,58360.0,140.1833,140.2099,139.3775,139.4395,58360.0
2017-02-27 11:00:00,157.5,157.99,157.45,157.98,46685.0,139.466,139.8999,139.4218,139.8911,46685.0
2017-02-27 11:30:00,157.98,158.14,157.7,157.87,34252.0,139.8911,140.0328,139.6431,139.7937,34252.0
2017-02-27 12:00:00,157.78,158.19,157.7,158.19,34861.0,139.714,140.077,139.6431,140.077,34861.0
2017-02-27 12:30:00,158.15,158.18,157.5,157.5,81772.0,140.0416,140.0682,139.466,139.466,81772.0
2017-02-27 13:00:00,157.53,157.6,157.42,157.56,100467.0,139.4926,139.5546,139.3952,139.5192,100467.0
2017-02-27 13:30:00,157.57,157.58,157.4,157.43,59186.0,139.528,139.5369,139.3775,139.4041,59186.0
2017-02-27 14:00:00,157.42,157.62,157.35,157.5,49667.0,139.3952,139.5723,139.3332,139.466,49667.0
2017-02-27 14:30:00,157.49,157.53,157.39,157.41,62969.0,139.4572,139.4926,139.3686,139.3863,62969.0
2017-02-27 15:00:00,157.43,157.58,157.42,157.54,104532.0,139.4041,139.5369,139.3952,139.5015,104532.0
2017-02-27 15:30:00,157.54,157.9,157.49,157.75,268574.0,139.5015,139.8202,139.4572,139.6874,268574.0
2017-02-28 09:30:00,157.86,158.85,157.31,158.72,153959.0,139.7848,140.6615,139.2978,140.5464,153959.0
2017-02-28 10:00:00,158.68,158.84,157.98,158.22,110954.0,140.5109,140.6526,139.8911,140.1036,110954.0
2017-02-28 10:30:00,158.19,159.05,157.85,158.29,110302.0,140.077,140.8386,139.776,140.1656,110302.0
2017-02-28 11:00:00,158.2,158.58,157.76,158.5,66405.0,140.0859,140.4224,139.6963,140.3515,66405.0
2017-02-28 11:30:00,158.49,158.63,158.26,158.63,43174.0,140.3427,140.4667,140.139,140.4667,43174.0
2017-02-28 12:00:00,158.66,159.04,158.52,158.86,54779.0,140.4932,140.8297,140.3693,140.6703,54779.0
2017-02-28 12:30:00,158.83,159.29,158.81,159.19,40256.0,140.6438,141.0511,140.626,140.9625,40256.0
2017-02-28 13:00:00,159.22,159.38,159.12,159.2,54704.0,140.9891,141.1308,140.9006,140.9714,54704.0
2017-02-28 13:30:00,159.2,159.47,159.2,159.34,28774.0,140.9714,141.2105,140.9714,141.0954,28774.0
2017-02-28 14:00:00,159.35,159.37,158.97,159.09,62598.0,141.1042,141.1219,140.7677,140.874,62598.0
2017-02-28 14:30:00,159.11,159.25,159.08,159.22,53508.0,140.8917,141.0157,140.8651,140.9891,53508.0
2017-02-28 15:00:00,159.21,159.23,158.9,158.94,73939.0,140.9802,140.998,140.7057,140.7412,73939.0
2017-02-28 15:30:00,158.93,159.14,158.65,158.82,236731.0,140.7323,140.9183,140.4844,140.6349,236731.0
2017-03-01 09:30:00,160.09,160.09,158.97,159.72,92789.0,141.7595,141.7595,140.7677,141.4319,92789.0
2017-03-01 10:00:00,159.77,160.17,159.67,160.03,49075.0,141.4761,141.8303,141.3876,141.7064,49075.0
2017-03-01 10:30:00,160.01,160.39,159.91,160.11,49725.0,141.6886,142.0251,141.6001,141.7772,49725.0
2017-03-01 11:00:00,160.08,160.6,159.55,159.65,306302.0,141.7506,142.2111,141.2813,141.3699,306302.0
2017-03-01 11:30:00,159.8,160.65,159.7,159.82,129857.0,141.5027,142.2554,141.4141,141.5204,129857.0
2017-03-01 12:00:00,159.82,160.14,159.68,159.78,49217.0,141.5204,141.8038,141.3964,141.485,49217.0
2017-03-01 12:30:00,159.78,160.12,159.71,160.03,92881.0,141.485,141.7861,141.423,141.7064,92881.0
2017-03-01 13:00:00,160.04,160.33,159.85,160.18,34739.0,141.7152,141.972,141.547,141.8392,34739.0
2017-03-01 13:30:00,160.17,160.29,159.96,160.27,28197.0,141.8303,141.9366,141.6444,141.9189,28197.0
2017-03-01 14:00:00,160.25,160.33,159.81,160.06,131468.0,141.9012,141.972,141.5115,141.7329,131468.0
2017-03-01 14:30:00,160.08,160.14,159.63,159.71,35064.0,141.7506,141.8038,141.3522,141.423,35064.0
2017-03-01 15:00:00,159.75,159.98,159.71,159.85,50966.0,141.4584,141.6621,141.423,141.547,50966.0
2017-03-01 15:30:00,159.84,159.87,159.6,159.63,163598.0,141.5381,141.5647,141.3256,141.3522,163598.0
2017-03-02 09:30:00,159.6,159.6,158.33,158.71,73731.0,141.3256,141.3256,140.201,140.5375,73731.0
2017-03-02 10:00:00,158.75,159.16,158.72,158.94,73533.0,140.5729,140.936,140.5464,140.7412,73533.0
2017-03-02 10:30:00,158.89,159.12,158.29,158.42,47953.0,140.6969,140.9006,140.1656,140.2807,47953.0
2017-03-02 11:00:00,158.4,158.61,158.24,158.44,36745.0,140.263,140.4489,140.1213,140.2984,36745.0
2017-03-02 11:30:00,158.46,158.64,158.05,158.55,25115.0,140.3161,140.4755,139.9531,140.3958,25115.0
2017-03-02 12:00:00,158.5,158.7,158.17,158.38,19870.0,140.3515,140.5286,140.0593,140.2453,19870.0
2017-03-02 12:30:00,158.33,158.54,158.22,158.39,43063.0,140.201,140.387,140.1036,140.2541,43063.0
2017-03-02 13:00:00,158.45,158.51,158.15,158.25,27239.0,140.3073,140.3604,140.0416,140.1302,27239.0
2017-03-02 13:30:00,158.25,158.33,158.08,158.24,36239.0,140.1302,140.201,139.9796,140.1213,36239.0
2017-03-02 14:00:00,158.24,158.7,158.21,158.6,44294.0,140.1213,140.5286,140.0947,140.4401,44294.0
2017-03-02 14:30:00,158.6,158.73,158.5,158.6,72906.0,140.4401,140.5552,140.3515,140.4401,72906.0
2017-03-02 15:00:00,158.6,158.71,158.32,158.46,45454.0,140.4401,140.5375,140.1922,140.3161,45454.0
2017-03-02 15:30:00,158.46,158.54,158.29,158.4,172284.0,140.3161,140.387,140.1656,140.263,172284.0
2017-03-03 09:30:00,158.32,158.8,157.9,158.24,107194.0,140.1922,140.6172,139.8202,140.1213,107194.0
2017-03-03 10:00:00,158.34,158.73,158.26,158.45,61480.0,140.2099,140.5552,140.139,140.3073,61480.0
2017-03-03 10:30:00,158.41,158.72,158.31,158.38,69933.0,140.2718,140.5464,140.1833,140.2453,69933.0
2017-03-03 11:00:00,158.37,158.68,158.28,158.55,38938.0,140.2364,140.5109,140.1567,140.3958,38938.0
2017-03-03 11:30:00,158.51,158.68,158.4,158.48,47684.0,140.3604,140.5109,140.263,140.3338,47684.0
2017-03-03 12:00:00,158.45,158.64,158.4,158.5,39767.0,140.3073,140.4755,140.263,140.3515,39767.0
2017-03-03 12:30:00,158.56,158.67,158.47,158.62,51639.0,140.4047,140.5021,140.325,140.4578,51639.0
2017-03-03 13:00:00,158.58,158.7,158.34,158.57,73039.0,140.4224,140.5286,140.2099,140.4135,73039.0
2017-03-03 13:30:00,158.57,158.63,158.45,158.49,118410.0,140.4135,140.4667,140.3073,140.3427,118410.0
2017-03-03 14:00:00,158.51,158.6,158.43,158.53,45814.0,140.3604,140.4401,140.2896,140.3781,45814.0
2017-03-03 14:30:00,158.53,158.96,158.53,158.7,85000.0,140.3781,140.7589,140.3781,140.5286,85000.0
2017-03-03 15:00:00,158.65,158.74,158.52,158.52,61418.0,140.4844,140.5641,140.3693,140.3693,61418.0
2017-03-03 15:30:00,158.51,158.78,158.51,158.76,299898.0,140.3604,140.5995,140.3604,140.5818,299898.0
2017-03-06 09:30:00,158.7,158.9,158.21,158.78,115677.0,140.5286,140.7057,140.0947,140.5995,115677.0
2017-03-06 10:00:00,158.81,159.14,158.63,158.78,89777.0,140.626,140.9183,140.4667,140.5995,89777.0
2017-03-06 10:30:00,158.78,158.86,158.63,158.7,98853.0,140.5995,140.6703,140.4667,140.5286,98853.0
2017-03-06 11:00:00,158.7,158.7,158.18,158.21,42974.0,140.5286,140.5286,140.0682,140.0947,42974.0
2017-03-06 11:30:00,158.23,158.29,157.9,158.18,28129.0,140.1125,140.1656,139.8202,140.0682,28129.0
2017-03-06 12:00:00,158.22,158.43,158.01,158.32,28447.0,140.1036,140.2896,139.9176,140.1922,28447.0
2017-03-06 12:30:00,158.33,158.49,158.31,158.43,140567.0,140.201,140.3427,140.1833,140.2896,140567.0
2017-03-06 13:00:00,158.43,158.73,158.42,158.46,71960.0,140.2896,140.5552,140.2807,140.3161,71960.0
2017-03-06 13:30:00,158.4,158.5,157.93,158.08,74715.0,140.263,140.3515,139.8468,139.9796,74715.0
2017-03-06 14:00:00,158.1,158.26,157.73,157.73,50885.0,139.9973,140.139,139.6697,139.6697,50885.0
2017-03-06 14:30:00,157.71,157.93,157.51,157.58,55389.0,139.652,139.8468,139.4749,139.5369,55389.0
2017-03-06 15:00:00,157.61,157.78,157.52,157.69,58198.0,139.5634,139.714,139.4838,139.6343,58198.0
2017-03-06 15:30:00,157.68,158.0,157.65,157.8,211641.0,139.6254,139.9088,139.5989,139.7317,211641.0
2017-03-07 09:30:00,157.5,158.37,157.26,157.4,63933.0,139.466,140.2364,139.2535,139.3775,63933.0
2017-03-07 10:00:00,157.52,158.06,157.51,157.63,181664.0,139.4838,139.9619,139.4749,139.5812,181664.0
2017-03-07 10:30:00,157.63,157.66,156.97,156.97,51816.0,139.5812,139.6077,138.9967,138.9967,51816.0
2017-03-07 11:00:00,156.94,157.16,156.77,156.9,40173.0,138.9702,139.165,138.8196,138.9347,40173.0
2017-03-07 11:30:00,156.9,157.09,156.74,157.08,36003.0,138.9347,139.103,138.7931,139.0941,36003.0
2017-03-07 12:00:00,157.11,157.2,156.96,157.1,25062.0,139.1207,139.2004,138.9879,139.1118,25062.0
2017-03-07 12:30:00,157.09,157.3,156.95,157.3,22917.0,139.103,139.2889,138.979,139.2889,22917.0
2017-03-07 13:00:00,157.27,157.42,156.9,156.94,44492.0,139.2624,139.3952,138.9347,138.9702,44492.0
2017-03-07 13:30:00,156.9,157.0,156.45,156.63,119278.0,138.9347,139.0233,138.5363,138.6957,119278.0
2017-03-07 14:00:00,156.64,157.25,156.63,157.22,41926.0,138.7045,139.2447,138.6957,139.2181,41926.0
2017-03-07 14:30:00,157.22,157.42,157.17,157.42,104142.0,139.2181,139.3952,139.1738,139.3952,104142.0
2017-03-07 15:00:00,157.42,157.63,157.16,157.18,120071.0,139.3952,139.5812,139.165,139.1827,120071.0
2017-03-07 15:30:00,157.19,157.32,157.02,157.16,259302.0,139.1915,139.3067,139.041,139.165,259302.0
2017-03-08 09:30:00,156.44,156.74,155.9,156.53,103673.0,138.5274,138.7931,138.0492,138.6071,103673.0
2017-03-08 10:00:00,156.54,156.85,156.06,156.22,82758.0,138.616,138.8905,138.1909,138.3326,82758.0
2017-03-08 10:30:00,156.25,156.66,156.12,156.66,92455.0,138.3592,138.7222,138.2441,138.7222,92455.0
2017-03-08 11:00:00,156.65,156.94,156.21,156.29,75637.0,138.7134,138.9702,138.3238,138.3946,75637.0
2017-03-08 11:30:00,156.25,156.65,156.1,156.38,81028.0,138.3592,138.7134,138.2263,138.4743,81028.0
2017-03-08 12:00:00,156.38,156.67,156.28,156.61,24091.0,138.4743,138.7311,138.3857,138.678,24091.0
2017-03-08 12:30:00,156.56,156.66,156.28,156.38,28620.0,138.6337,138.7222,138.3857,138.4743,28620.0
2017-03-08 13:00:00,156.38,156.63,156.21,156.32,37188.0,138.4743,138.6957,138.3238,138.4212,37188.0
2017-03-08 13:30:00,156.32,156.41,156.0,156.05,38582.0,138.4212,138.5009,138.1378,138.1821,38582.0
2017-03-08 14:00:00,156.01,156.1,155.53,155.64,77864.0,138.1467,138.2263,137.7216,137.819,77864.0
2017-03-08 14:30:00,155.65,156.52,155.36,156.48,267699.0,137.8279,138.5983,137.5711,138.5628,267699.0
2017-03-08 15:00:00,156.49,156.62,156.15,156.17,67349.0,138.5717,138.6868,138.2706,138.2883,67349.0
2017-03-08 15:30:00,156.19,156.5,155.99,156.44,160373.0,138.306,138.5805,138.1289,138.5274,160373.0
2017-03-09 09:30:00,156.72,156.72,155.96,156.16,58552.0,138.7754,138.7754,138.1024,138.2795,58552.0
2017-03-09 10:00:00,156.3,156.75,156.02,156.14,63934.0,138.4034,138.8019,138.1555,138.2618,63934.0
2017-03-09 10:30:00,156.11,156.13,155.79,155.79,47640.0,138.2352,138.2529,137.9518,137.9518,47640.0
2017-03-09 11:00:00,155.79,156.09,155.42,155.52,51635.0,137.9518,138.2175,137.6242,137.7128,51635.0
2017-03-09 11:30:00,155.61,155.73,155.11,155.55,53759.0,137.7925,137.8987,137.3497,137.7393,53759.0
2017-03-09 12:00:00,155.54,155.74,155.48,155.62,15039.0,137.7305,137.9076,137.6773,137.8013,15039.0
2017-03-09 12:30:00,155.68,156.07,155.56,155.98,51559.0,137.8544,138.1998,137.7482,138.1201,51559.0
2017-03-09 13:00:00,155.98,156.13,155.87,155.88,51389.0,138.1201,138.2529,138.0227,138.0315,51389.0
2017-03-09 13:30:00,155.88,155.88,155.56,155.75,23356.0,138.0315,138.0315,137.7482,137.9164,23356.0
2017-03-09 14:00:00,155.75,155.78,155.22,155.36,34879.0,137.9164,137.943,137.4471,137.5711,34879.0
2017-03-09 14:30:00,155.38,155.88,155.32,155.84,55732.0,137.5888,138.0315,137.5357,137.9961,55732.0
2017-03-09 15:00:00,155.81,156.06,155.66,155.92,73036.0,137.9696,138.1909,137.8367,138.067,73036.0
2017-03-09 15:30:00,155.92,156.2,155.77,155.79,115639.0,138.067,138.3149,137.9341,137.9518,115639.0
2017-03-10 09:30:00,156.72,157.13,156.2,157.01,38422.0,138.7754,139.1384,138.3149,139.0322,38422.0
2017-03-10 10:00:00,157.03,157.21,156.9,156.94,35660.0,139.0499,139.2092,138.9347,138.9702,35660.0
2017-03-10 10:30:00,156.95,157.01,156.56,156.63,45659.0,138.979,139.0322,138.6337,138.6957,45659.0
2017-03-10 11:00:00,156.6,156.75,156.34,156.73,40234.0,138.6691,138.8019,138.4389,138.7842,40234.0
2017-03-10 11:30:00,156.7,157.07,156.58,156.98,42407.0,138.7576,139.0853,138.6514,139.0056,42407.0
2017-03-10 12:00:00,156.99,157.01,156.74,156.8,26699.0,139.0144,139.0322,138.7931,138.8462,26699.0
2017-03-10 12:30:00,156.8,156.8,156.32,156.44,38901.0,138.8462,138.8462,138.4212,138.5274,38901.0
2017-03-10 13:00:00,156.46,156.72,156.2,156.61,31007.0,138.5451,138.7754,138.3149,138.678,31007.0
2017-03-10 13:30:00,156.57,156.65,156.36,156.55,21917.0,138.6425,138.7134,138.4566,138.6248,21917.0
2017-03-10 14:00:00,156.58,156.68,156.28,156.33,27329.0,138.6514,138.7399,138.3857,138.43,27329.0
2017-03-10 14:30:00,156.28,156.85,156.25,156.85,43216.0,138.3857,138.8905,138.3592,138.8905,43216.0
2017-03-10 15:00:00,156.85,157.1,156.83,157.08,71363.0,138.8905,139.1118,138.8728,139.0941,71363.0
2017-03-10 15:30:00,157.07,157.57,157.04,157.57,188386.0,139.0853,139.528,139.0587,139.528,188386.0
2017-03-13 09:30:00,156.61,157.16,156.16,156.38,51663.0,138.678,139.165,138.2795,138.4743,51663.0
2017-03-13 10:00:00,156.39,156.84,156.32,156.69,30958.0,138.4831,138.8816,138.4212,138.7488,30958.0
2017-03-13 10:30:00,156.66,157.41,156.63,157.29,38302.0,138.7222,139.3863,138.6957,139.2801,38302.0
2017-03-13 11:00:00,157.28,157.66,157.27,157.65,43707.0,139.2712,139.6077,139.2624,139.5989,43707.0
2017-03-13 11:30:00,157.59,157.77,157.37,157.45,31955.0,139.5457,139.7051,139.3509,139.4218,31955.0
2017-03-13 12:00:00,157.5,157.58,157.44,157.52,17217.0,139.466,139.5369,139.4129,139.4838,17217.0
2017-03-13 12:30:00,157.52,157.53,157.27,157.36,22950.0,139.4838,139.4926,139.2624,139.3421,22950.0
2017-03-13 13:00:00,157.36,157.57,157.32,157.51,27930.0,139.3421,139.528,139.3067,139.4749,27930.0
2017-03-13 13:30:00,157.54,158.05,157.44,157.98,25905.0,139.5015,139.9531,139.4129,139.8911,25905.0
2017-03-13 14:00:00,157.99,158.09,157.8,158.04,39489.0,139.8999,139.9885,139.7317,139.9442,39489.0
2017-03-13 14:30:00,158.03,158.29,158.02,158.29,37010.0,139.9354,140.1656,139.9265,140.1656,37010.0
2017-03-13 15:00:00,158.25,158.39,157.76,157.94,51272.0,140.1302,140.2541,139.6963,139.8557,51272.0
2017-03-13 15:30:00,157.95,158.45,157.93,158.37,136618.0,139.8645,140.3073,139.8468,140.2364,136618.0
2017-03-14 09:30:00,157.95,158.96,157.51,158.8,55130.0,139.8645,140.7589,139.4749,140.6172,55130.0
2017-03-14 10:00:00,158.77,159.15,158.4,158.75,60562.0,140.5906,140.9271,140.263,140.5729,60562.0
2017-03-14 10:30:00,158.74,159.02,158.25,158.48,60927.0,140.5641,140.812,140.1302,140.3338,60927.0
2017-03-14 11:00:00,158.5,158.69,158.32,158.58,39209.0,140.3515,140.5198,140.1922,140.4224,39209.0
2017-03-14 11:30:00,158.61,158.66,158.31,158.57,38343.0,140.4489,140.4932,140.1833,140.4135,38343.0
2017-03-14 12:00:00,158.58,158.58,158.05,158.18,33183.0,140.4224,140.4224,139.9531,140.0682,33183.0
2017-03-14 12:30:00,158.13,158.4,158.11,158.4,18233.0,140.0239,140.263,140.0062,140.263,18233.0
2017-03-14 13:00:00,158.43,158.49,158.21,158.42,26825.0,140.2896,140.3427,140.0947,140.2807,26825.0
2017-03-14 13:30:00,158.41,158.67,158.31,158.67,30415.0,140.2718,140.5021,140.1833,140.5021,30415.0
2017-03-14 14:00:00,158.64,158.97,158.52,158.86,45681.0,140.4755,140.7677,140.3693,140.6703,45681.0
2017-03-14 14:30:00,158.85,159.09,158.83,159.06,51237.0,140.6615,140.874,140.6438,140.8474,51237.0
2017-03-14 15:00:00,159.06,159.33,159.05,159.15,69287.0,140.8474,141.0865,140.8386,140.9271,69287.0
2017-03-14 15:30:00,159.15,159.22,158.85,159.1,178274.0,140.9271,140.9891,140.6615,140.8828,178274.0
2017-03-15 09:30:00,159.28,160.52,159.28,160.06,88386.0,141.0422,142.1403,141.0422,141.7329,88386.0
2017-03-15 10:00:00,160.11,161.0,159.91,160.44,128295.0,141.7772,142.5653,141.6001,142.0694,128295.0
2017-03-15 10:30:00,160.4,160.53,159.9,160.27,61846.0,142.034,142.1491,141.5912,141.9189,61846.0
2017-03-15 11:00:00,160.26,161.12,160.1,161.06,83852.0,141.91,142.6715,141.7683,142.6184,83852.0
2017-03-15 11:30:00,161.02,161.09,160.57,161.01,95800.0,142.583,142.645,142.1845,142.5741,95800.0
2017-03-15 12:00:00,160.97,161.08,160.34,160.41,66167.0,142.5387,142.6361,141.9809,142.0428,66167.0
2017-03-15 12:30:00,160.45,161.33,160.37,160.81,48043.0,142.0783,142.8575,142.0074,142.397,48043.0
2017-03-15 13:00:00,160.79,160.92,160.45,160.69,44676.0,142.3793,142.4945,142.0783,142.2908,44676.0
2017-03-15 13:30:00,160.7,161.03,160.63,160.92,50747.0,142.2996,142.5919,142.2377,142.4945,50747.0
2017-03-15 14:00:00,161.01,162.26,160.91,161.67,98142.0,142.5741,143.681,142.4856,143.1586,98142.0
2017-03-15 14:30:00,161.67,161.91,161.23,161.69,58339.0,143.1586,143.3711,142.769,143.1763,58339.0
2017-03-15 15:00:00,161.71,162.34,161.7,162.0,116457.0,143.194,143.7519,143.1851,143.4508,116457.0
2017-03-15 15:30:00,161.99,162.32,161.89,162.07,385880.0,143.4419,143.7341,143.3534,143.5128,385880.0
2017-03-16 09:30:00,161.91,162.04,161.39,161.77,69978.0,143.3711,143.4862,142.9106,143.2471,69978.0
2017-03-16 10:00:00,161.74,162.4,161.43,162.36,57457.0,143.2206,143.805,142.9461,143.7696,57457.0
2017-03-16 10:30:00,162.44,162.57,161.93,162.45,77996.0,143.8404,143.9555,143.3888,143.8493,77996.0
2017-03-16 11:00:00,162.44,162.46,161.64,161.78,57734.0,143.8404,143.8581,143.132,143.256,57734.0
2017-03-16 11:30:00,161.82,161.89,161.28,161.67,45139.0,143.2914,143.3534,142.8132,143.1586,45139.0
2017-03-16 12:00:00,161.6,161.91,161.36,161.86,40814.0,143.0966,143.3711,142.8841,143.3268,40814.0
2017-03-16 12:30:00,161.88,162.18,161.71,161.96,36124.0,143.3445,143.6102,143.194,143.4154,36124.0
2017-03-16 13:00:00,161.94,162.02,161.57,161.58,39099.0,143.3977,143.4685,143.07,143.0789,39099.0
2017-03-16 13:30:00,161.6,161.88,161.58,161.73,37603.0,143.0966,143.3445,143.0789,143.2117,37603.0
2017-03-16 14:00:00,161.76,161.97,161.71,161.91,33816.0,143.2383,143.4242,143.194,143.3711,33816.0
2017-03-16 14:30:00,161.91,161.91,161.6,161.65,45108.0,143.3711,143.3711,143.0966,143.1409,45108.0
2017-03-16 15:00:00,161.65,161.84,161.56,161.74,37897.0,143.1409,143.3091,143.0612,143.2206,37897.0
2017-03-16 15:30:00,161.73,162.07,161.67,162.03,185722.0,143.2117,143.5128,143.1586,143.4774,185722.0
2017-03-17 09:30:00,162.77,162.92,161.55,162.53,213243.0,144.1326,144.2654,143.0523,143.9201,213243.0
2017-03-17 10:00:00,162.54,162.65,161.97,162.23,58023.0,143.929,144.0264,143.4242,143.6545,58023.0
2017-03-17 10:30:00,162.25,162.64,161.83,161.92,47727.0,143.6722,144.0175,143.3003,143.3799,47727.0
2017-03-17 11:00:00,161.94,162.22,161.91,162.12,38785.0,143.3977,143.6456,143.3711,143.557,38785.0
2017-03-17 11:30:00,162.13,162.22,162.01,162.21,42618.0,143.5659,143.6456,143.4596,143.6367,42618.0
2017-03-17 12:00:00,162.19,162.3,161.91,162.04,41221.0,143.619,143.7164,143.3711,143.4862,41221.0
2017-03-17 12:30:00,162.04,162.44,162.04,162.17,39046.0,143.4862,143.8404,143.4862,143.6013,39046.0
2017-03-17 13:00:00,162.18,162.57,162.08,162.4,28733.0,143.6102,143.9555,143.5216,143.805,28733.0
2017-03-17 13:30:00,162.38,162.54,162.26,162.54,32147.0,143.7873,143.929,143.681,143.929,32147.0
2017-03-17 14:00:00,162.54,162.89,162.51,162.83,61614.0,143.929,144.2389,143.9024,144.1858,61614.0
2017-03-17 14:30:00,162.82,162.84,162.07,162.19,69618.0,144.1769,144.1946,143.5128,143.619,69618.0
2017-03-17 15:00:00,162.23,162.29,161.79,161.84,79532.0,143.6545,143.7076,143.2648,143.3091,79532.0
2017-03-17 15:30:00,161.83,161.93,161.34,161.71,262366.0,143.3003,143.3888,142.8664,143.194,262366.0
2017-03-20 09:30:00,161.81,162.48,161.32,161.83,33504.0,143.2825,143.8758,142.8486,143.3003,33504.0
2017-03-20 10:00:00,161.8,162.09,161.56,161.95,35264.0,143.2737,143.5305,143.0612,143.4065,35264.0
2017-03-20 10:30:00,162.07,162.14,161.77,161.88,39018.0,143.5128,143.5748,143.2471,143.3445,39018.0
2017-03-20 11:00:00,161.86,161.95,161.5,161.68,43442.0,143.3268,143.4065,143.008,143.1674,43442.0
2017-03-20 11:30:00,161.72,162.17,161.64,162.07,28880.0,143.2028,143.6013,143.132,143.5128,28880.0
2017-03-20 12:00:00,162.03,162.16,161.9,162.05,33056.0,143.4774,143.5925,143.3622,143.4951,33056.0
2017-03-20 12:30:00,162.05,162.24,161.96,162.19,32968.0,143.4951,143.6633,143.4154,143.619,32968.0
2017-03-20 13:00:00,162.19,162.34,162.1,162.24,38826.0,143.619,143.7519,143.5393,143.6633,38826.0
2017-03-20 13:30:00,162.27,162.49,162.2,162.45,64007.0,143.6899,143.8847,143.6279,143.8493,64007.0
2017-03-20 14:00:00,162.46,162.78,162.35,162.6,61484.0,143.8581,144.1415,143.7607,143.9821,61484.0
2017-03-20 14:30:00,162.58,162.71,162.25,162.46,31579.0,143.9644,144.0795,143.6722,143.8581,31579.0
2017-03-20 15:00:00,162.47,162.7,162.36,162.53,40783.0,143.867,144.0706,143.7696,143.9201,40783.0
2017-03-20 15:30:00,162.56,162.7,162.3,162.55,100680.0,143.9467,144.0706,143.7164,143.9378,100680.0
2017-03-21 09:30:00,163.29,165.88,163.29,164.2,188070.0,144.5931,146.8865,144.5931,145.3989,188070.0
2017-03-21 10:00:00,164.23,164.47,163.52,163.52,158296.0,145.4255,145.638,144.7967,144.7967,158296.0
2017-03-21 10:30:00,163.61,164.57,163.51,164.07,122773.0,144.8764,145.7265,144.7879,145.2838,122773.0
2017-03-21 11:00:00,164.09,164.34,163.82,163.85,191757.0,145.3015,145.5229,145.0624,145.089,191757.0
2017-03-21 11:30:00,163.78,163.78,163.09,163.71,103719.0,145.027,145.027,144.416,144.965,103719.0
2017-03-21 12:00:00,163.71,163.81,163.53,163.75,94716.0,144.965,145.0535,144.8056,145.0004,94716.0
2017-03-21 12:30:00,163.76,163.82,163.5,163.77,68117.0,145.0093,145.0624,144.779,145.0181,68117.0
2017-03-21 13:00:00,163.8,163.98,163.53,163.92,74313.0,145.0447,145.2041,144.8056,145.1509,74313.0
2017-03-21 13:30:00,163.92,164.35,163.91,164.02,67407.0,145.1509,145.5317,145.1421,145.2395,67407.0
2017-03-21 14:00:00,164.02,164.81,163.83,164.65,95893.0,145.2395,145.939,145.0713,145.7974,95893.0
2017-03-21 14:30:00,164.62,164.98,164.42,164.96,118040.0,145.7708,146.0896,145.5937,146.0719,118040.0
2017-03-21 15:00:00,164.89,164.95,164.44,164.6,157452.0,146.0099,146.063,145.6114,145.7531,157452.0
2017-03-21 15:30:00,164.59,164.71,164.35,164.61,424814.0,145.7442,145.8505,145.5317,145.7619,424814.0
2017-03-22 09:30:00,164.48,164.99,163.22,164.41,65979.0,145.6468,146.0984,144.5311,145.5848,65979.0
2017-03-22 10:00:00,164.45,164.53,164.02,164.43,57006.0,145.6203,145.6911,145.2395,145.6026,57006.0
2017-03-22 10:30:00,164.37,164.42,163.73,164.05,110138.0,145.5494,145.5937,144.9827,145.2661,110138.0
2017-03-22 11:00:00,164.04,165.11,163.91,165.03,61599.0,145.2572,146.2047,145.1421,146.1338,61599.0
2017-03-22 11:30:00,165.07,165.3,164.84,164.84,37567.0,146.1693,146.3729,145.9656,145.9656,37567.0
2017-03-22 12:00:00,164.84,164.95,164.45,164.45,34085.0,145.9656,146.063,145.6203,145.6203,34085.0
2017-03-22 12:30:00,164.45,164.6,163.96,164.07,45464.0,145.6203,145.7531,145.1864,145.2838,45464.0
2017-03-22 13:00:00,164.06,164.53,163.88,164.39,38011.0,145.2749,145.6911,145.1155,145.5671,38011.0
2017-03-22 13:30:00,164.46,164.46,163.83,163.91,33464.0,145.6291,145.6291,145.0713,145.1421,33464.0
2017-03-22 14:00:00,163.88,164.23,163.83,163.88,31748.0,145.1155,145.4255,145.0713,145.1155,31748.0
2017-03-22 14:30:00,163.88,164.15,163.74,163.89,36252.0,145.1155,145.3546,144.9916,145.1244,36252.0
2017-03-22 15:00:00,163.88,164.35,163.79,164.22,46441.0,145.1155,145.5317,145.0358,145.4166,46441.0
2017-03-22 15:30:00,164.18,164.37,163.92,164.2,104279.0,145.3812,145.5494,145.1509,145.3989,104279.0
2017-03-23 09:30:00,163.49,164.04,162.5,163.81,62626.0,144.7702,145.2572,143.8935,145.0535,62626.0
2017-03-23 10:00:00,163.71,163.82,163.21,163.49,72300.0,144.965,145.0624,144.5222,144.7702,72300.0
2017-03-23 10:30:00,163.49,163.72,163.36,163.59,36904.0,144.7702,144.9738,144.6551,144.8587,36904.0
2017-03-23 11:00:00,163.62,163.62,163.04,163.06,54858.0,144.8853,144.8853,144.3717,144.3894,54858.0
2017-03-23 11:30:00,163.06,163.7,163.06,163.7,31695.0,144.3894,144.9561,144.3894,144.9561,31695.0
2017-03-23 12:00:00,163.66,163.7,163.37,163.43,20576.0,144.9207,144.9561,144.6639,144.7171,20576.0
2017-03-23 12:30:00,163.38,163.59,163.2,163.49,38736.0,144.6728,144.8587,144.5134,144.7702,38736.0
2017-03-23 13:00:00,163.49,163.52,163.0,163.01,29341.0,144.7702,144.7967,144.3363,144.3451,29341.0
2017-03-23 13:30:00,162.92,163.42,162.92,163.32,14751.0,144.2654,144.7082,144.2654,144.6196,14751.0
2017-03-23 14:00:00,163.29,163.37,163.17,163.17,27468.0,144.5931,144.6639,144.4868,144.4868,27468.0
2017-03-23 14:30:00,163.16,163.18,162.99,162.99,39113.0,144.478,144.4957,144.3274,144.3274,39113.0
2017-03-23 15:00:00,162.93,162.93,162.47,162.49,69895.0,144.2743,144.2743,143.867,143.8847,69895.0
2017-03-23 15:30:00,162.46,162.8,162.17,162.71,151445.0,143.8581,144.1592,143.6013,144.0795,151445.0
2017-03-24 09:30:00,162.82,163.61,162.73,163.47,45652.0,144.1769,144.8764,144.0972,144.7525,45652.0
2017-03-24 10:00:00,163.45,163.56,163.24,163.36,74794.0,144.7348,144.8322,144.5488,144.6551,74794.0
2017-03-24 10:30:00,163.33,163.6,163.22,163.53,67704.0,144.6285,144.8676,144.5311,144.8056,67704.0
2017-03-24 11:00:00,163.5,163.74,163.35,163.65,52098.0,144.779,144.9916,144.6462,144.9119,52098.0
2017-03-24 11:30:00,163.62,164.07,163.56,163.99,32367.0,144.8853,145.2838,144.8322,145.2129,32367.0
2017-03-24 12:00:00,163.97,164.19,163.66,164.05,34589.0,145.1952,145.39,144.9207,145.2661,34589.0
2017-03-24 12:30:00,164.04,164.15,163.71,163.97,21020.0,145.2572,145.3546,144.965,145.1952,21020.0
2017-03-24 13:00:00,163.95,164.1,163.76,163.83,122207.0,145.1775,145.3103,145.0093,145.0713,122207.0
2017-03-24 13:30:00,163.86,164.02,163.75,163.82,23075.0,145.0978,145.2395,145.0004,145.0624,23075.0
2017-03-24 14:00:00,163.86,164.05,163.8,163.9,51109.0,145.0978,145.2661,145.0447,145.1332,51109.0
2017-03-24 14:30:00,163.99,164.03,163.52,163.7,32406.0,145.2129,145.2484,144.7967,144.9561,32406.0
2017-03-24 15:00:00,163.7,164.0,163.65,163.98,97243.0,144.9561,145.2218,144.9119,145.2041,97243.0
2017-03-24 15:30:00,163.98,164.34,163.77,164.11,214648.0,145.2041,145.5229,145.0181,145.3192,214648.0
2017-03-27 09:30:00,163.4,163.87,162.54,162.96,77278.0,144.6905,145.1067,143.929,144.3009,77278.0
2017-03-27 10:00:00,162.97,163.2,162.75,163.2,46161.0,144.3097,144.5134,144.1149,144.5134,46161.0
2017-03-27 10:30:00,163.19,163.42,162.74,163.42,43705.0,144.5045,144.7082,144.1061,144.7082,43705.0
2017-03-27 11:00:00,163.39,163.71,163.04,163.23,43989.0,144.6816,144.965,144.3717,144.54,43989.0
2017-03-27 11:30:00,163.26,163.63,163.16,163.21,31465.0,144.5665,144.8942,144.478,144.5222,31465.0
2017-03-27 12:00:00,163.2,163.43,163.05,163.25,44326.0,144.5134,144.7171,144.3806,144.5577,44326.0
2017-03-27 12:30:00,163.28,163.51,163.01,163.48,25073.0,144.5842,144.7879,144.3451,144.7613,25073.0
2017-03-27 13:00:00,163.45,163.56,163.19,163.31,16554.0,144.7348,144.8322,144.5045,144.6108,16554.0
2017-03-27 13:30:00,163.29,163.79,163.29,163.76,39388.0,144.5931,145.0358,144.5931,145.0093,39388.0
2017-03-27 14:00:00,163.78,163.9,163.58,163.81,29698.0,145.027,145.1332,144.8499,145.0535,29698.0
2017-03-27 14:30:00,163.78,163.98,163.71,163.89,34766.0,145.027,145.2041,144.965,145.1244,34766.0
2017-03-27 15:00:00,163.91,163.95,163.62,163.62,31037.0,145.1421,145.1775,144.8853,144.8853,31037.0
2017-03-27 15:30:00,163.61,163.82,163.57,163.74,100872.0,144.8764,145.0624,144.841,144.9916,100872.0
2017-03-28 09:30:00,161.46,162.87,160.96,162.34,112415.0,142.9726,144.2212,142.5299,143.7519,112415.0
2017-03-28 10:00:00,162.41,163.02,162.29,162.33,65781.0,143.8138,144.354,143.7076,143.743,65781.0
2017-03-28 10:30:00,162.43,162.56,162.03,162.11,72454.0,143.8316,143.9467,143.4774,143.5482,72454.0
2017-03-28 11:00:00,162.21,162.33,161.66,162.03,60374.0,143.6367,143.743,143.1497,143.4774,60374.0
2017-03-28 11:30:00,162.01,162.07,161.89,161.9,40574.0,143.4596,143.5128,143.3534,143.3622,40574.0
2017-03-28 12:00:00,161.9,162.07,161.76,161.76,32513.0,143.3622,143.5128,143.2383,143.2383,32513.0
2017-03-28 12:30:00,161.76,162.08,161.68,161.96,42042.0,143.2383,143.5216,143.1674,143.4154,42042.0
2017-03-28 13:00:00,161.96,162.11,161.89,161.95,52275.0,143.4154,143.5482,143.3534,143.4065,52275.0
2017-03-28 13:30:00,161.94,162.04,161.87,162.03,56151.0,143.3977,143.4862,143.3357,143.4774,56151.0
2017-03-28 14:00:00,162.01,162.06,161.91,162.02,51610.0,143.4596,143.5039,143.3711,143.4685,51610.0
2017-03-28 14:30:00,162.02,162.33,161.9,162.16,55195.0,143.4685,143.743,143.3622,143.5925,55195.0
2017-03-28 15:00:00,162.15,162.54,162.14,162.39,68630.0,143.5836,143.929,143.5748,143.7961,68630.0
2017-03-28 15:30:00,162.39,162.8,162.29,162.44,206996.0,143.7961,144.1592,143.7076,143.8404,206996.0
2017-03-29 09:30:00,162.14,162.69,161.66,162.52,40754.0,143.5748,144.0618,143.1497,143.9112,40754.0
2017-03-29 10:00:00,162.45,162.6,162.02,162.6,42137.0,143.8493,143.9821,143.4685,143.9821,42137.0
2017-03-29 10:30:00,162.56,162.62,162.28,162.39,41914.0,143.9467,143.9998,143.6987,143.7961,41914.0
2017-03-29 11:00:00,162.39,162.67,162.25,162.67,42526.0,143.7961,144.0441,143.6722,144.0441,42526.0
2017-03-29 11:30:00,162.65,162.66,162.29,162.52,46292.0,144.0264,144.0352,143.7076,143.9112,46292.0
2017-03-29 12:00:00,162.51,162.84,162.43,162.84,31592.0,143.9024,144.1946,143.8316,144.1946,31592.0
2017-03-29 12:30:00,162.76,162.87,162.41,162.53,22629.0,144.1238,144.2212,143.8138,143.9201,22629.0
2017-03-29 13:00:00,162.57,163.07,162.52,163.03,22956.0,143.9555,144.3983,143.9112,144.3629,22956.0
2017-03-29 13:30:00,162.98,163.39,162.96,163.21,36303.0,144.3186,144.6816,144.3009,144.5222,36303.0
2017-03-29 14:00:00,163.26,163.31,163.11,163.16,41481.0,144.5665,144.6108,144.4337,144.478,41481.0
2017-03-29 14:30:00,163.16,163.5,163.11,163.37,35145.0,144.478,144.779,144.4337,144.6639,35145.0
2017-03-29 15:00:00,163.37,163.68,163.36,163.62,40293.0,144.6639,144.9384,144.6551,144.8853,40293.0
2017-03-29 15:30:00,163.62,163.76,163.43,163.7,134489.0,144.8853,145.0093,144.7171,144.9561,134489.0
2017-03-30 09:30:00,163.75,163.89,162.45,162.45,74163.0,145.0004,145.1244,143.8493,143.8493,74163.0
2017-03-30 10:00:00,162.48,163.07,162.44,162.76,26035.0,143.8758,144.3983,143.8404,144.1238,26035.0
2017-03-30 10:30:00,162.74,163.01,162.59,162.86,59129.0,144.1061,144.3451,143.9732,144.2123,59129.0
2017-03-30 11:00:00,162.87,163.22,162.81,162.86,70346.0,144.2212,144.5311,144.168,144.2123,70346.0
2017-03-30 11:30:00,162.89,163.03,162.43,162.46,30804.0,144.2389,144.3629,143.8316,143.8581,30804.0
2017-03-30 12:00:00,162.48,162.53,162.18,162.27,38834.0,143.8758,143.9201,143.6102,143.6899,38834.0
2017-03-30 12:30:00,162.27,162.41,162.2,162.37,26174.0,143.6899,143.8138,143.6279,143.7784,26174.0
2017-03-30 13:00:00,162.39,162.4,162.19,162.29,16629.0,143.7961,143.805,143.619,143.7076,16629.0
2017-03-30 13:30:00,162.3,163.04,162.25,162.91,62469.0,143.7164,144.3717,143.6722,144.2566,62469.0
2017-03-30 14:00:00,162.95,162.96,162.75,162.93,34768.0,144.292,144.3009,144.1149,144.2743,34768.0
2017-03-30 14:30:00,162.94,163.05,162.71,162.93,135601.0,144.2832,144.3806,144.0795,144.2743,135601.0
2017-03-30 15:00:00,162.97,163.07,162.81,162.85,64626.0,144.3097,144.3983,144.168,144.2035,64626.0
2017-03-30 15:30:00,162.87,162.88,162.35,162.45,166710.0,144.2212,144.23,143.7607,143.8493,166710.0
2017-03-31 09:30:00,162.38,162.75,161.62,162.3,57874.0,143.7873,144.1149,143.1143,143.7164,57874.0
2017-03-31 10:00:00,162.34,163.05,162.29,162.93,46832.0,143.7519,144.3806,143.7076,144.2743,46832.0
2017-03-31 10:30:00,162.88,163.41,162.87,162.97,69470.0,144.23,144.6993,144.2212,144.3097,69470.0
2017-03-31 11:00:00,162.9,163.4,162.9,163.2,35041.0,144.2477,144.6905,144.2477,144.5134,35041.0
2017-03-31 11:30:00,163.23,163.25,162.85,163.06,37962.0,144.54,144.5577,144.2035,144.3894,37962.0
2017-03-31 12:00:00,163.03,163.12,162.76,163.07,29071.0,144.3629,144.4425,144.1238,144.3983,29071.0
2017-03-31 12:30:00,163.16,163.19,163.04,163.13,17241.0,144.478,144.5045,144.3717,144.4514,17241.0
2017-03-31 13:00:00,163.09,163.2,162.95,163.02,23562.0,144.416,144.5134,144.292,144.354,23562.0
2017-03-31 13:30:00,163.02,163.04,162.72,162.76,36847.0,144.354,144.3717,144.0883,144.1238,36847.0
2017-03-31 14:00:00,162.81,163.03,162.59,162.59,41616.0,144.168,144.3629,143.9732,143.9732,41616.0
2017-03-31 14:30:00,162.58,162.77,162.36,162.5,44495.0,143.9644,144.1326,143.7696,143.8935,44495.0
2017-03-31 15:00:00,162.52,162.64,162.43,162.58,46112.0,143.9112,144.0175,143.8316,143.9644,46112.0
2017-03-31 15:30:00,162.54,162.76,162.01,162.08,166922.0,143.929,144.1238,143.4596,143.5216,166922.0
2017-04-03 09:30:00,162.07,162.46,161.6,161.89,138753.0,143.5128,143.8581,143.0966,143.3534,138753.0
2017-04-03 10:00:00,161.92,162.15,161.63,161.81,101671.0,143.3799,143.5836,143.1232,143.2825,101671.0
2017-04-03 10:30:00,161.83,162.19,161.69,161.82,50856.0,143.3003,143.619,143.1763,143.2914,50856.0
2017-04-03 11:00:00,161.85,161.98,161.52,161.67,51353.0,143.318,143.4331,143.0257,143.1586,51353.0
2017-04-03 11:30:00,161.66,161.66,161.0,161.02,69756.0,143.1497,143.1497,142.5653,142.583,69756.0
2017-04-03 12:00:00,161.02,161.14,160.72,161.14,50725.0,142.583,142.6893,142.3174,142.6893,50725.0
2017-04-03 12:30:00,161.14,161.41,161.06,161.28,40541.0,142.6893,142.9283,142.6184,142.8132,40541.0
2017-04-03 13:00:00,161.31,161.38,161.04,161.13,54276.0,142.8398,142.9018,142.6007,142.6804,54276.0
2017-04-03 13:30:00,161.14,161.36,160.98,161.36,30732.0,142.6893,142.8841,142.5476,142.8841,30732.0
2017-04-03 14:00:00,161.36,161.67,161.27,161.67,36922.0,142.8841,143.1586,142.8044,143.1586,36922.0
2017-04-03 14:30:00,161.66,161.74,161.08,161.09,45819.0,143.1497,143.2206,142.6361,142.645,45819.0
2017-04-03 15:00:00,161.12,161.68,161.12,161.62,54708.0,142.6715,143.1674,142.6715,143.1143,54708.0
2017-04-03 15:30:00,161.6,161.81,161.5,161.66,136226.0,143.0966,143.2825,143.008,143.1497,136226.0
2017-04-04 09:30:00,161.71,162.07,161.02,161.22,96021.0,143.194,143.5128,142.583,142.7601,96021.0
2017-04-04 10:00:00,161.22,161.46,160.53,160.67,102750.0,142.7601,142.9726,142.1491,142.2731,102750.0
2017-04-04 10:30:00,160.77,161.33,160.61,161.27,61534.0,142.3616,142.8575,142.2199,142.8044,61534.0
2017-04-04 11:00:00,161.25,161.79,161.06,161.79,64342.0,142.7867,143.2648,142.6184,143.2648,64342.0
2017-04-04 11:30:00,161.8,162.04,161.04,161.08,81956.0,143.2737,143.4862,142.6007,142.6361,81956.0
2017-04-04 12:00:00,161.05,161.26,161.04,161.13,37292.0,142.6096,142.7955,142.6007,142.6804,37292.0
2017-04-04 12:30:00,161.17,161.49,161.1,161.17,77459.0,142.7158,142.9992,142.6538,142.7158,77459.0
2017-04-04 13:00:00,161.16,161.16,160.86,160.96,52649.0,142.707,142.707,142.4413,142.5299,52649.0
2017-04-04 13:30:00,160.98,161.15,160.98,161.01,37580.0,142.5476,142.6981,142.5476,142.5741,37580.0
2017-04-04 14:00:00,161.01,161.34,160.84,161.34,38171.0,142.5741,142.8664,142.4236,142.8664,38171.0
2017-04-04 14:30:00,161.32,161.36,161.16,161.26,44264.0,142.8486,142.8841,142.707,142.7955,44264.0
2017-04-04 15:00:00,161.28,161.55,161.16,161.16,58542.0,142.8132,143.0523,142.707,142.707,58542.0
2017-04-04 15:30:00,161.17,161.76,161.15,161.49,160820.0,142.7158,143.2383,142.6981,142.9992,160820.0
2017-04-05 09:30:00,161.75,162.48,161.46,161.47,108593.0,143.2294,143.8758,142.9726,142.9815,108593.0
2017-04-05 10:00:00,161.56,162.91,161.53,162.71,104708.0,143.0612,144.2566,143.0346,144.0795,104708.0
2017-04-05 10:30:00,162.74,163.2,162.6,162.68,57893.0,144.1061,144.5134,143.9821,144.0529,57893.0
2017-04-05 11:00:00,162.63,162.96,162.52,162.59,60946.0,144.0087,144.3009,143.9112,143.9732,60946.0
2017-04-05 11:30:00,162.55,162.66,162.0,162.01,45905.0,143.9378,144.0352,143.4508,143.4596,45905.0
2017-04-05 12:00:00,162.02,162.54,162.02,162.18,43729.0,143.4685,143.929,143.4685,143.6102,43729.0
2017-04-05 12:30:00,162.15,162.54,162.07,162.33,40037.0,143.5836,143.929,143.5128,143.743,40037.0
2017-04-05 13:00:00,162.28,162.89,162.26,162.62,74378.0,143.6987,144.2389,143.681,143.9998,74378.0
2017-04-05 13:30:00,162.64,162.88,162.17,162.26,108180.0,144.0175,144.23,143.6013,143.681,108180.0
2017-04-05 14:00:00,162.25,162.43,161.75,162.0,130149.0,143.6722,143.8316,143.2294,143.4508,130149.0
2017-04-05 14:30:00,162.0,162.16,161.71,161.72,116994.0,143.4508,143.5925,143.194,143.2028,116994.0
2017-04-05 15:00:00,161.72,162.02,161.12,161.15,185935.0,143.2028,143.4685,142.6715,142.6981,185935.0
2017-04-05 15:30:00,161.15,161.74,160.76,161.32,350963.0,142.6981,143.2206,142.3528,142.8486,350963.0
2017-04-06 09:30:00,169.4,174.38,169.31,174.16,1309151.0,150.0035,154.4133,149.9238,154.2185,1309151.0
2017-04-06 10:00:00,174.25,175.43,173.13,173.48,727460.0,154.2981,155.343,153.3064,153.6163,727460.0
2017-04-06 10:30:00,173.53,174.0,172.19,173.08,402379.0,153.6606,154.0768,152.474,153.2621,402379.0
2017-04-06 11:00:00,173.08,174.19,173.02,173.29,294908.0,153.2621,154.245,153.209,153.4481,294908.0
2017-04-06 11:30:00,173.27,173.56,172.5,172.68,187670.0,153.4304,153.6872,152.7485,152.9079,187670.0
2017-04-06 12:00:00,172.78,173.21,172.56,172.68,133485.0,152.9965,153.3772,152.8017,152.9079,133485.0
2017-04-06 12:30:00,172.7,172.71,171.37,171.75,193053.0,152.9256,152.9345,151.7479,152.0844,193053.0
2017-04-06 13:00:00,171.81,172.43,171.45,172.37,218350.0,152.1375,152.6865,151.8188,152.6334,218350.0
2017-04-06 13:30:00,172.38,173.0,171.58,171.62,151943.0,152.6423,153.1913,151.9339,151.9693,151943.0
2017-04-06 14:00:00,171.63,172.05,171.01,171.17,220612.0,151.9781,152.3501,151.4291,151.5708,220612.0
2017-04-06 14:30:00,171.18,171.59,170.46,171.13,211148.0,151.5797,151.9427,150.9421,151.5354,211148.0
2017-04-06 15:00:00,171.09,171.72,171.0,171.2,205774.0,151.5,152.0578,151.4203,151.5974,205774.0
2017-04-06 15:30:00,171.19,171.98,170.82,171.75,536286.0,151.5885,152.2881,151.2609,152.0844,536286.0
2017-04-07 09:30:00,172.0,174.9,171.98,172.94,309476.0,152.3058,154.8737,152.2881,153.1381,309476.0
2017-04-07 10:00:00,172.94,173.61,172.88,173.24,191608.0,153.1381,153.7314,153.085,153.4038,191608.0
2017-04-07 10:30:00,173.27,173.39,172.55,173.25,108421.0,153.4304,153.5366,152.7928,153.4126,108421.0
2017-04-07 11:00:00,173.28,174.48,173.19,174.07,261394.0,153.4392,154.5018,153.3595,154.1388,261394.0
2017-04-07 11:30:00,174.04,174.04,173.27,173.52,99852.0,154.1122,154.1122,153.4304,153.6517,99852.0
2017-04-07 12:00:00,173.52,173.54,172.75,172.8,83572.0,153.6517,153.6694,152.9699,153.0142,83572.0
2017-04-07 12:30:00,172.85,173.02,172.32,172.42,131987.0,153.0584,153.209,152.5891,152.6777,131987.0
2017-04-07 13:00:00,172.36,172.4,171.33,171.64,119546.0,152.6246,152.66,151.7125,151.987,119546.0
2017-04-07 13:30:00,171.64,171.76,171.31,171.36,127875.0,151.987,152.0933,151.6948,151.7391,127875.0
2017-04-07 14:00:00,171.32,171.81,171.32,171.49,84012.0,151.7036,152.1375,151.7036,151.8542,84012.0
2017-04-07 14:30:00,171.49,171.51,171.08,171.15,97324.0,151.8542,151.8719,151.4911,151.5531,97324.0
2017-04-07 15:00:00,171.19,171.26,170.75,170.81,113514.0,151.5885,151.6505,151.1989,151.252,113514.0
2017-04-07 15:30:00,170.81,170.83,170.29,170.37,360733.0,151.252,151.2697,150.7916,150.8624,360733.0
2017-04-10 09:30:00,170.74,170.8,169.71,170.21,138077.0,151.19,151.2432,150.278,150.7207,138077.0
2017-04-10 10:00:00,170.25,171.64,170.25,171.59,150942.0,150.7562,151.987,150.7562,151.9427,150942.0
2017-04-10 10:30:00,171.62,171.65,170.79,170.9,100728.0,151.9693,151.9959,151.2343,151.3317,100728.0
2017-04-10 11:00:00,170.88,171.3,170.85,171.27,55401.0,151.314,151.6859,151.2875,151.6594,55401.0
2017-04-10 11:30:00,171.3,171.31,170.69,170.8,50020.0,151.6859,151.6948,151.1458,151.2432,50020.0
2017-04-10 12:00:00,170.76,170.82,170.43,170.71,62768.0,151.2078,151.2609,150.9155,151.1635,62768.0
2017-04-10 12:30:00,170.67,171.27,170.67,171.25,41255.0,151.1281,151.6594,151.1281,151.6417,41255.0
2017-04-10 13:00:00,171.25,171.29,171.11,171.17,51820.0,151.6417,151.6771,151.5177,151.5708,51820.0
2017-04-10 13:30:00,171.18,171.42,170.98,171.34,57388.0,151.5797,151.7922,151.4026,151.7213,57388.0
2017-04-10 14:00:00,171.32,171.54,171.18,171.43,44405.0,151.7036,151.8984,151.5797,151.801,44405.0
2017-04-10 14:30:00,171.43,171.57,171.35,171.41,63973.0,151.801,151.925,151.7302,151.7833,63973.0
2017-04-10 15:00:00,171.39,171.8,171.39,171.68,90100.0,151.7656,152.1287,151.7656,152.0224,90100.0
2017-04-10 15:30:00,171.67,171.73,171.23,171.28,211195.0,152.0136,152.0667,151.6239,151.6682,211195.0
2017-04-11 09:30:00,171.23,171.87,170.43,170.64,52751.0,151.6239,152.1907,150.9155,151.1015,52751.0
2017-04-11 10:00:00,170.67,170.83,170.2,170.41,57233.0,151.1281,151.2697,150.7119,150.8978,57233.0
2017-04-11 10:30:00,170.36,170.46,169.95,170.39,45811.0,150.8536,150.9421,150.4905,150.8801,45811.0
2017-04-11 11:00:00,170.47,170.59,169.92,170.2,26191.0,150.951,151.0572,150.4639,150.7119,26191.0
2017-04-11 11:30:00,170.21,170.23,169.98,170.06,27957.0,150.7207,150.7384,150.5171,150.5879,27957.0
2017-04-11 12:00:00,170.04,170.21,169.94,170.13,44099.0,150.5702,150.7207,150.4816,150.6499,44099.0
2017-04-11 12:30:00,170.09,170.53,170.07,170.13,71524.0,150.6145,151.0041,150.5968,150.6499,71524.0
2017-04-11 13:00:00,170.15,170.21,169.77,169.78,41147.0,150.6676,150.7207,150.3311,150.34,41147.0
2017-04-11 13:30:00,169.78,170.3,169.77,170.23,46912.0,150.34,150.8004,150.3311,150.7384,46912.0
2017-04-11 14:00:00,170.24,170.65,170.09,170.31,42720.0,150.7473,151.1104,150.6145,150.8093,42720.0
2017-04-11 14:30:00,170.33,170.38,170.0,170.17,46327.0,150.827,150.8713,150.5348,150.6853,46327.0
2017-04-11 15:00:00,170.15,170.18,169.63,169.97,73077.0,150.6676,150.6942,150.2071,150.5082,73077.0
2017-04-11 15:30:00,169.95,170.37,169.8,170.35,169160.0,150.4905,150.8624,150.3577,150.8447,169160.0
2017-04-12 09:30:00,169.88,170.46,169.81,169.97,66360.0,150.4285,150.9421,150.3665,150.5082,66360.0
2017-04-12 10:00:00,169.99,170.38,169.78,170.03,73009.0,150.5259,150.8713,150.34,150.5613,73009.0
2017-04-12 10:30:00,170.09,170.41,169.8,169.91,52344.0,150.6145,150.8978,150.3577,150.4551,52344.0
2017-04-12 11:00:00,169.86,170.36,169.86,170.36,50109.0,150.4108,150.8536,150.4108,150.8536,50109.0
2017-04-12 11:30:00,170.31,170.31,169.82,169.83,40686.0,150.8093,150.8093,150.3754,150.3842,40686.0
2017-04-12 12:00:00,169.83,169.92,169.75,169.81,25839.0,150.3842,150.4639,150.3134,150.3665,25839.0
2017-04-12 12:30:00,169.83,169.91,169.7,169.8,35694.0,150.3842,150.4551,150.2691,150.3577,35694.0
2017-04-12 13:00:00,169.81,169.93,169.43,169.47,95821.0,150.3665,150.4728,150.03,150.0655,95821.0
2017-04-12 13:30:00,169.45,169.55,169.27,169.52,48002.0,150.0478,150.1363,149.8884,150.1097,48002.0
2017-04-12 14:00:00,169.59,170.05,169.34,170.0,104045.0,150.1717,150.5791,149.9503,150.5348,104045.0
2017-04-12 14:30:00,169.98,170.09,169.85,169.87,65338.0,150.5171,150.6145,150.402,150.4197,65338.0
2017-04-12 15:00:00,169.88,170.1,169.78,169.99,99554.0,150.4285,150.6233,150.34,150.5259,99554.0
2017-04-12 15:30:00,170.01,170.13,169.81,169.96,194143.0,150.5436,150.6499,150.3665,150.4994,194143.0
2017-04-13 09:30:00,169.9,170.18,169.31,169.49,50358.0,150.4462,150.6942,149.9238,150.0832,50358.0
2017-04-13 10:00:00,169.43,169.6,169.18,169.27,41853.0,150.03,150.1806,149.8087,149.8884,41853.0
2017-04-13 10:30:00,169.34,169.58,169.08,169.46,58301.0,149.9503,150.1629,149.7201,150.0566,58301.0
2017-04-13 11:00:00,169.39,169.59,169.15,169.15,50767.0,149.9946,150.1717,149.7821,149.7821,50767.0
2017-04-13 11:30:00,169.15,169.47,169.07,169.19,43085.0,149.7821,150.0655,149.7113,149.8175,43085.0
2017-04-13 12:00:00,169.17,169.26,169.02,169.07,32964.0,149.7998,149.8795,149.667,149.7113,32964.0
2017-04-13 12:30:00,169.09,169.19,168.77,169.15,43337.0,149.729,149.8175,149.4456,149.7821,43337.0
2017-04-13 13:00:00,169.15,169.18,168.44,168.61,53454.0,149.7821,149.8087,149.1534,149.3039,53454.0
2017-04-13 13:30:00,168.61,169.09,168.61,168.95,62892.0,149.3039,149.729,149.3039,149.605,62892.0
2017-04-13 14:00:00,168.96,169.57,168.95,169.5,175295.0,149.6139,150.154,149.605,150.092,175295.0
2017-04-13 14:30:00,169.48,169.61,169.15,169.39,62403.0,150.0743,150.1894,149.7821,149.9946,62403.0
2017-04-13 15:00:00,169.4,169.56,169.23,169.34,91338.0,150.0035,150.1452,149.8529,149.9503,91338.0
2017-04-13 15:30:00,169.36,169.51,168.97,168.97,337343.0,149.9681,150.1009,149.6227,149.6227,337343.0
2017-04-17 09:30:00,170.86,171.1,168.71,169.69,263628.0,151.2963,151.5088,149.3925,150.2603,263628.0
2017-04-17 10:00:00,169.77,170.26,169.73,170.21,100693.0,150.3311,150.765,150.2957,150.7207,100693.0
2017-04-17 10:30:00,170.21,170.22,169.75,170.04,72798.0,150.7207,150.7296,150.3134,150.5702,72798.0
2017-04-17 11:00:00,170.02,170.13,169.91,170.06,47689.0,150.5525,150.6499,150.4551,150.5879,47689.0
2017-04-17 11:30:00,170.06,170.14,169.67,169.75,41161.0,150.5879,150.6587,150.2426,150.3134,41161.0
2017-04-17 12:00:00,169.74,169.95,169.68,169.95,32683.0,150.3045,150.4905,150.2514,150.4905,32683.0
2017-04-17 12:30:00,169.94,169.98,169.67,169.79,33563.0,150.4816,150.5171,150.2426,150.3488,33563.0
2017-04-17 13:00:00,169.77,170.04,169.76,169.93,58819.0,150.3311,150.5702,150.3223,150.4728,58819.0
2017-04-17 13:30:00,169.95,170.03,169.83,169.93,26758.0,150.4905,150.5613,150.3842,150.4728,26758.0
2017-04-17 14:00:00,169.93,169.97,169.75,169.77,40197.0,150.4728,150.5082,150.3134,150.3311,40197.0
2017-04-17 14:30:00,169.72,169.73,169.36,169.46,63148.0,150.2868,150.2957,149.9681,150.0566,63148.0
2017-04-17 15:00:00,169.44,169.78,169.44,169.62,68971.0,150.0389,150.34,150.0389,150.1983,68971.0
2017-04-17 15:30:00,169.59,170.15,169.49,170.08,214195.0,150.1717,150.6676,150.0832,150.6056,214195.0
2017-04-18 09:30:00,170.0,171.17,169.81,171.03,85414.0,150.5348,151.5708,150.3665,151.4468,85414.0
2017-04-18 10:00:00,170.95,171.54,170.94,171.35,69969.0,151.376,151.8984,151.3671,151.7302,69969.0
2017-04-18 10:30:00,171.36,172.07,171.36,172.01,66909.0,151.7391,152.3678,151.7391,152.3146,66909.0
2017-04-18 11:00:00,172.0,172.45,171.92,171.99,71728.0,152.3058,152.7043,152.2349,152.2969,71728.0
2017-04-18 11:30:00,171.93,172.11,171.74,171.83,43060.0,152.2438,152.4032,152.0755,152.1552,43060.0
2017-04-18 12:00:00,171.82,171.89,171.22,171.52,60744.0,152.1464,152.2084,151.6151,151.8807,60744.0
2017-04-18 12:30:00,171.53,171.77,171.41,171.41,65191.0,151.8896,152.1021,151.7833,151.7833,65191.0
2017-04-18 13:00:00,171.43,171.85,171.32,171.64,58392.0,151.801,152.173,151.7036,151.987,58392.0
2017-04-18 13:30:00,171.6,171.92,171.6,171.81,36881.0,151.9516,152.2349,151.9516,152.1375,36881.0
2017-04-18 14:00:00,171.81,171.93,171.76,171.83,32508.0,152.1375,152.2438,152.0933,152.1552,32508.0
2017-04-18 14:30:00,171.83,171.91,171.74,171.78,41357.0,152.1552,152.2261,152.0755,152.111,41357.0
2017-04-18 15:00:00,171.8,171.96,171.73,171.75,83284.0,152.1287,152.2704,152.0667,152.0844,83284.0
2017-04-18 15:30:00,171.73,172.43,171.73,172.19,226827.0,152.0667,152.6865,152.0667,152.474,226827.0
2017-04-19 09:30:00,172.28,173.15,172.0,172.5,71182.0,152.5537,153.3241,152.3058,152.7485,71182.0
2017-04-19 10:00:00,172.52,172.71,172.22,172.23,68944.0,152.7662,152.9345,152.5006,152.5094,68944.0
2017-04-19 10:30:00,172.21,172.39,171.9,171.95,51121.0,152.4917,152.6511,152.2172,152.2615,51121.0
2017-04-19 11:00:00,171.93,172.27,171.85,172.25,26184.0,152.2438,152.5449,152.173,152.5272,26184.0
2017-04-19 11:30:00,172.25,172.82,172.22,172.7,71531.0,152.5272,153.0319,152.5006,152.9256,71531.0
2017-04-19 12:00:00,172.71,172.72,172.38,172.45,27527.0,152.9345,152.9433,152.6423,152.7043,27527.0
2017-04-19 12:30:00,172.46,172.73,172.44,172.44,29197.0,152.7131,152.9522,152.6954,152.6954,29197.0
2017-04-19 13:00:00,172.43,172.49,172.17,172.17,22178.0,152.6865,152.7397,152.4563,152.4563,22178.0
2017-04-19 13:30:00,172.16,172.29,172.02,172.19,25116.0,152.4475,152.5626,152.3235,152.474,25116.0
2017-04-19 14:00:00,172.14,172.37,172.13,172.2,33251.0,152.4297,152.6334,152.4209,152.4829,33251.0
2017-04-19 14:30:00,172.23,172.39,171.94,171.98,33143.0,152.5094,152.6511,152.2526,152.2881,33143.0
2017-04-19 15:00:00,172.0,172.17,171.82,171.84,54869.0,152.3058,152.4563,152.1464,152.1641,54869.0
2017-04-19 15:30:00,171.86,172.0,171.45,171.92,159645.0,152.1818,152.3058,151.8188,152.2349,159645.0
2017-04-20 09:30:00,172.05,172.22,171.44,171.9,62156.0,152.3501,152.5006,151.8099,152.2172,62156.0
2017-04-20 10:00:00,171.82,171.91,171.51,171.68,34705.0,152.1464,152.2261,151.8719,152.0224,34705.0
2017-04-20 10:30:00,171.66,171.75,171.5,171.73,39777.0,152.0047,152.0844,151.863,152.0667,39777.0
2017-04-20 11:00:00,171.73,171.87,171.66,171.8,32674.0,152.0667,152.1907,152.0047,152.1287,32674.0
2017-04-20 11:30:00,171.79,172.66,171.79,172.64,32161.0,152.1198,152.8902,152.1198,152.8725,32161.0
2017-04-20 12:00:00,172.65,172.74,172.38,172.42,26796.0,152.8813,152.961,152.6423,152.6777,26796.0
2017-04-20 12:30:00,172.45,172.57,172.29,172.4,24126.0,152.7043,152.8105,152.5626,152.66,24126.0
2017-04-20 13:00:00,172.43,172.83,172.42,172.77,29801.0,152.6865,153.0407,152.6777,152.9876,29801.0
2017-04-20 13:30:00,172.82,173.02,172.72,173.0,38448.0,153.0319,153.209,152.9433,153.1913,38448.0
2017-04-20 14:00:00,173.01,173.17,172.99,173.01,77025.0,153.2001,153.3418,153.1824,153.2001,77025.0
2017-04-20 14:30:00,173.03,173.03,172.66,172.72,57199.0,153.2178,153.2178,152.8902,152.9433,57199.0
2017-04-20 15:00:00,172.75,172.91,172.58,172.82,59301.0,152.9699,153.1116,152.8194,153.0319,59301.0
2017-04-20 15:30:00,172.83,173.08,172.76,172.96,192718.0,153.0407,153.2621,152.9788,153.1559,192718.0
2017-04-21 09:30:00,172.47,172.88,172.33,172.4,73953.0,152.722,153.085,152.598,152.66,73953.0
2017-04-21 10:00:00,172.34,172.56,171.83,171.92,45683.0,152.6068,152.8017,152.1552,152.2349,45683.0
2017-04-21 10:30:00,171.94,172.14,171.55,171.58,56631.0,152.2526,152.4297,151.9073,151.9339,56631.0
2017-04-21 11:00:00,171.6,171.9,171.37,171.9,47604.0,151.9516,152.2172,151.7479,152.2172,47604.0
2017-04-21 11:30:00,171.92,171.93,171.6,171.91,32879.0,152.2349,152.2438,151.9516,152.2261,32879.0
2017-04-21 12:00:00,171.86,171.97,171.52,171.52,27854.0,152.1818,152.2792,151.8807,151.8807,27854.0
2017-04-21 12:30:00,171.56,171.79,171.55,171.7,20470.0,151.9162,152.1198,151.9073,152.0401,20470.0
2017-04-21 13:00:00,171.69,171.73,171.46,171.6,45755.0,152.0313,152.0667,151.8276,151.9516,45755.0
2017-04-21 13:30:00,171.6,171.96,171.53,171.92,31806.0,151.9516,152.2704,151.8896,152.2349,31806.0
2017-04-21 14:00:00,171.91,172.13,171.91,172.05,38508.0,152.2261,152.4209,152.2261,152.3501,38508.0
2017-04-21 14:30:00,172.02,172.1,171.96,172.1,33497.0,152.3235,152.3943,152.2704,152.3943,33497.0
2017-04-21 15:00:00,172.07,172.14,171.87,172.09,48374.0,152.3678,152.4297,152.1907,152.3855,48374.0
2017-04-21 15:30:00,172.08,172.27,171.98,172.09,212839.0,152.3766,152.5449,152.2881,152.3855,212839.0
2017-04-24 09:30:00,172.87,173.48,172.61,173.42,60205.0,153.0762,153.6163,152.8459,153.5632,60205.0
2017-04-24 10:00:00,173.47,173.52,173.01,173.16,51428.0,153.6075,153.6517,153.2001,153.333,51428.0
2017-04-24 10:30:00,173.19,173.35,172.8,173.15,48961.0,153.3595,153.5012,153.0142,153.3241,48961.0
2017-04-24 11:00:00,173.18,173.22,172.57,172.57,57266.0,153.3507,153.3861,152.8105,152.8105,57266.0
2017-04-24 11:30:00,172.59,172.8,172.55,172.63,29237.0,152.8282,153.0142,152.7928,152.8636,29237.0
2017-04-24 12:00:00,172.66,173.02,172.65,173.0,38214.0,152.8902,153.209,152.8813,153.1913,38214.0
2017-04-24 12:30:00,173.02,173.21,172.99,173.08,35466.0,153.209,153.3772,153.1824,153.2621,35466.0
2017-04-24 13:00:00,173.07,173.22,172.96,173.17,38091.0,153.2533,153.3861,153.1559,153.3418,38091.0
2017-04-24 13:30:00,173.19,173.29,173.01,173.16,35527.0,153.3595,153.4481,153.2001,153.333,35527.0
2017-04-24 14:00:00,173.12,173.37,173.1,173.17,40793.0,153.2975,153.5189,153.2798,153.3418,40793.0
2017-04-24 14:30:00,173.18,173.28,172.92,172.96,42384.0,153.3507,153.4392,153.1204,153.1559,42384.0
2017-04-24 15:00:00,172.94,173.13,172.93,172.93,51266.0,153.1381,153.3064,153.1293,153.1293,51266.0
2017-04-24 15:30:00,172.95,173.24,172.94,173.03,160027.0,153.147,153.4038,153.1381,153.2178,160027.0
2017-04-25 09:30:00,173.0,173.43,172.65,173.28,67401.0,153.1913,153.572,152.8813,153.4392,67401.0
2017-04-25 10:00:00,173.28,173.61,173.15,173.22,33832.0,153.4392,153.7314,153.3241,153.3861,33832.0
2017-04-25 10:30:00,173.26,173.36,172.68,172.74,45402.0,153.4215,153.5101,152.9079,152.961,45402.0
2017-04-25 11:00:00,172.7,172.8,172.59,172.7,47809.0,152.9256,153.0142,152.8282,152.9256,47809.0
2017-04-25 11:30:00,172.72,173.13,172.69,173.13,34650.0,152.9433,153.3064,152.9168,153.3064,34650.0
2017-04-25 12:00:00,173.11,173.36,173.0,173.3,35371.0,153.2887,153.5101,153.1913,153.4569,35371.0
2017-04-25 12:30:00,173.3,173.34,172.92,172.99,21901.0,153.4569,153.4923,153.1204,153.1824,21901.0
2017-04-25 13:00:00,172.98,173.16,172.98,173.01,33711.0,153.1736,153.333,153.1736,153.2001,33711.0
2017-04-25 13:30:00,173.0,173.08,172.84,172.84,28082.0,153.1913,153.2621,153.0496,153.0496,28082.0
2017-04-25 14:00:00,172.83,173.06,172.7,172.9,62773.0,153.0407,153.2444,152.9256,153.1027,62773.0
2017-04-25 14:30:00,172.9,172.95,172.64,172.73,43784.0,153.1027,153.147,152.8725,152.9522,43784.0
2017-04-25 15:00:00,172.74,173.05,172.72,172.86,64580.0,152.961,153.2355,152.9433,153.0673,64580.0
2017-04-25 15:30:00,172.84,172.84,172.52,172.56,171951.0,153.0496,153.0496,152.7662,152.8017,171951.0
2017-04-26 09:30:00,172.82,173.31,171.85,171.91,67296.0,153.0319,153.4658,152.173,152.2261,67296.0
2017-04-26 10:00:00,171.91,172.0,171.26,171.5,74880.0,152.2261,152.3058,151.6505,151.863,74880.0
2017-04-26 10:30:00,171.53,172.02,171.51,171.7,56980.0,151.8896,152.3235,151.8719,152.0401,56980.0
2017-04-26 11:00:00,171.68,171.85,171.61,171.64,65866.0,152.0224,152.173,151.9604,151.987,65866.0
2017-04-26 11:30:00,171.67,171.69,169.7,170.23,316386.0,152.0136,152.0313,150.2691,150.7384,316386.0
2017-04-26 12:00:00,170.23,171.33,170.09,171.2,156280.0,150.7384,151.7125,150.6145,151.5974,156280.0
2017-04-26 12:30:00,171.16,171.72,171.0,171.7,90924.0,151.562,152.0578,151.4203,152.0401,90924.0
2017-04-26 13:00:00,171.75,172.08,171.0,171.0,99445.0,152.0844,152.3766,151.4203,151.4203,99445.0
2017-04-26 13:30:00,171.05,171.12,170.25,170.59,103386.0,151.4646,151.5265,150.7562,151.0572,103386.0
2017-04-26 14:00:00,170.63,171.08,170.39,170.41,93350.0,151.0926,151.4911,150.8801,150.8978,93350.0
2017-04-26 14:30:00,170.39,170.99,169.96,170.85,126007.0,150.8801,151.4114,150.4994,151.2875,126007.0
2017-04-26 15:00:00,170.85,170.89,170.55,170.56,102458.0,151.2875,151.3229,151.0218,151.0307,102458.0
2017-04-26 15:30:00,170.57,170.57,170.18,170.45,223002.0,151.0395,151.0395,150.6942,150.9333,223002.0
2017-04-27 09:30:00,171.51,172.17,170.63,171.01,113259.0,151.8719,152.4563,151.0926,151.4291,113259.0
2017-04-27 10:00:00,171.01,171.77,170.86,171.77,129006.0,151.4291,152.1021,151.2963,152.1021,129006.0
2017-04-27 10:30:00,171.74,171.78,171.23,171.23,72701.0,152.0755,152.111,151.6239,151.6239,72701.0
2017-04-27 11:00:00,171.25,171.46,170.68,170.81,80480.0,151.6417,151.8276,151.1369,151.252,80480.0
2017-04-27 11:30:00,170.8,170.93,170.59,170.87,41952.0,151.2432,151.3583,151.0572,151.3052,41952.0
2017-04-27 12:00:00,170.88,171.12,170.76,170.78,94995.0,151.314,151.5265,151.2078,151.2255,94995.0
2017-04-27 12:30:00,170.78,171.11,170.78,171.1,25010.0,151.2255,151.5177,151.2255,151.5088,25010.0
2017-04-27 13:00:00,171.12,171.13,170.9,171.03,26969.0,151.5265,151.5354,151.3317,151.4468,26969.0
2017-04-27 13:30:00,171.0,171.05,170.87,170.99,26149.0,151.4203,151.4646,151.3052,151.4114,26149.0
2017-04-27 14:00:00,171.03,171.05,170.96,170.98,26659.0,151.4468,151.4646,151.3849,151.4026,26659.0
2017-04-27 14:30:00,171.0,171.11,170.94,171.03,34713.0,151.4203,151.5177,151.3671,151.4468,34713.0
2017-04-27 15:00:00,171.03,171.04,170.84,170.92,51327.0,151.4468,151.4557,151.2786,151.3494,51327.0
2017-04-27 15:30:00,170.91,171.13,170.8,171.07,148778.0,151.3406,151.5354,151.2432,151.4823,148778.0
2017-04-28 09:30:00,171.0,171.57,170.35,171.3,87343.0,151.4203,151.925,150.8447,151.6859,87343.0
2017-04-28 10:00:00,171.3,171.54,170.84,171.51,73784.0,151.6859,151.8984,151.2786,151.8719,73784.0
2017-04-28 10:30:00,171.46,172.03,171.45,171.58,69388.0,151.8276,152.3323,151.8188,151.9339,69388.0
2017-04-28 11:00:00,171.69,172.0,171.61,171.83,103280.0,152.0313,152.3058,151.9604,152.1552,103280.0
2017-04-28 11:30:00,171.8,172.17,171.58,172.03,51398.0,152.1287,152.4563,151.9339,152.3323,51398.0
2017-04-28 12:00:00,172.05,172.22,171.92,172.18,30965.0,152.3501,152.5006,152.2349,152.4652,30965.0
2017-04-28 12:30:00,172.21,172.31,172.17,172.31,20424.0,152.4917,152.5803,152.4563,152.5803,20424.0
2017-04-28 13:00:00,172.28,172.33,172.05,172.18,24087.0,152.5537,152.598,152.3501,152.4652,24087.0
2017-04-28 13:30:00,172.17,172.32,172.12,172.22,24649.0,152.4563,152.5891,152.412,152.5006,24649.0
2017-04-28 14:00:00,172.24,172.3,172.06,172.24,28973.0,152.5183,152.5714,152.3589,152.5183,28973.0
2017-04-28 14:30:00,172.26,172.73,172.26,172.63,45442.0,152.536,152.9522,152.536,152.8636,45442.0
2017-04-28 15:00:00,172.64,172.66,172.46,172.63,42885.0,152.8725,152.8902,152.7131,152.8636,42885.0
2017-04-28 15:30:00,172.63,172.71,172.51,172.59,147129.0,152.8636,152.9345,152.7574,152.8282,147129.0
2017-05-01 09:30:00,173.0,173.19,172.3,172.58,43416.0,153.1913,153.3595,152.5714,152.8194,43416.0
2017-05-01 10:00:00,172.59,172.95,172.56,172.63,39345.0,152.8282,153.147,152.8017,152.8636,39345.0
2017-05-01 10:30:00,172.57,172.73,172.41,172.46,25757.0,152.8105,152.9522,152.6688,152.7131,25757.0
2017-05-01 11:00:00,172.46,172.46,171.84,171.96,22651.0,152.7131,152.7131,152.1641,152.2704,22651.0
2017-05-01 11:30:00,172.0,172.56,171.99,172.36,34397.0,152.3058,152.8017,152.2969,152.6246,34397.0
2017-05-01 12:00:00,172.37,172.37,172.04,172.12,17272.0,152.6334,152.6334,152.3412,152.412,17272.0
2017-05-01 12:30:00,172.12,172.34,172.07,172.19,14607.0,152.412,152.6068,152.3678,152.474,14607.0
2017-05-01 13:00:00,172.26,172.34,172.13,172.17,16994.0,152.536,152.6068,152.4209,152.4563,16994.0
2017-05-01 13:30:00,172.18,172.25,172.09,172.25,13489.0,152.4652,152.5272,152.3855,152.5272,13489.0
2017-05-01 14:00:00,172.28,172.51,172.26,172.43,14385.0,152.5537,152.7574,152.536,152.6865,14385.0
2017-05-01 14:30:00,172.42,172.5,172.25,172.5,17385.0,152.6777,152.7485,152.5272,152.7485,17385.0
2017-05-01 15:00:00,172.48,172.69,172.46,172.65,23218.0,152.7308,152.9168,152.7131,152.8813,23218.0
2017-05-01 15:30:00,172.65,172.78,172.07,172.09,83890.0,152.8813,152.9965,152.3678,152.3855,83890.0
2017-05-02 09:30:00,172.82,175.55,172.46,174.91,321009.0,153.0319,155.4493,152.7131,154.8826,321009.0
2017-05-02 10:00:00,174.79,175.16,173.34,173.78,166432.0,154.7763,155.104,153.4923,153.882,166432.0
2017-05-02 10:30:00,173.76,174.49,173.57,173.97,81130.0,153.8643,154.5107,153.696,154.0502,81130.0
2017-05-02 11:00:00,173.93,174.49,173.78,173.87,48373.0,154.0148,154.5107,153.882,153.9617,48373.0
2017-05-02 11:30:00,173.89,174.19,173.82,174.11,31975.0,153.9794,154.245,153.9174,154.1742,31975.0
2017-05-02 12:00:00,174.11,174.47,174.1,174.47,29607.0,154.1742,154.493,154.1653,154.493,29607.0
2017-05-02 12:30:00,174.4,174.56,174.22,174.22,27072.0,154.431,154.5727,154.2716,154.2716,27072.0
2017-05-02 13:00:00,174.22,174.83,174.17,174.81,38359.0,154.2716,154.8117,154.2273,154.794,38359.0
2017-05-02 13:30:00,174.85,174.94,174.73,174.82,51666.0,154.8294,154.9091,154.7232,154.8029,51666.0
2017-05-02 14:00:00,174.92,175.02,174.78,175.0,64694.0,154.8914,154.98,154.7675,154.9623,64694.0
2017-05-02 14:30:00,175.0,175.05,174.53,174.58,78320.0,154.9623,155.0065,154.5461,154.5904,78320.0
2017-05-02 15:00:00,174.56,174.87,174.5,174.72,104374.0,154.5727,154.8472,154.5195,154.7143,104374.0
2017-05-02 15:30:00,174.71,174.79,174.41,174.6,154278.0,154.7055,154.7763,154.4398,154.6081,154278.0
2017-05-03 09:30:00,174.71,174.71,173.4,173.71,97043.0,154.7055,154.7055,153.5455,153.82,97043.0
2017-05-03 10:00:00,173.71,173.89,173.0,173.05,79353.0,153.82,153.9794,153.1913,153.2355,79353.0
2017-05-03 10:30:00,173.0,173.2,172.73,172.82,41593.0,153.1913,153.3684,152.9522,153.0319,41593.0
2017-05-03 11:00:00,172.76,172.97,172.51,172.97,56504.0,152.9788,153.1647,152.7574,153.1647,56504.0
2017-05-03 11:30:00,173.0,173.18,172.89,173.18,33959.0,153.1913,153.3507,153.0939,153.3507,33959.0
2017-05-03 12:00:00,173.27,173.27,172.91,172.91,16403.0,153.4304,153.4304,153.1116,153.1116,16403.0
2017-05-03 12:30:00,172.96,173.04,172.72,172.9,18291.0,153.1559,153.2267,152.9433,153.1027,18291.0
2017-05-03 13:00:00,172.87,172.92,172.66,172.8,24735.0,153.0762,153.1204,152.8902,153.0142,24735.0
2017-05-03 13:30:00,172.76,173.29,172.67,173.29,19220.0,152.9788,153.4481,152.8991,153.4481,19220.0
2017-05-03 14:00:00,173.22,173.28,172.79,172.9,21159.0,153.3861,153.4392,153.0053,153.1027,21159.0
2017-05-03 14:30:00,172.85,173.12,172.65,173.12,23783.0,153.0584,153.2975,152.8813,153.2975,23783.0
2017-05-03 15:00:00,173.13,173.62,173.0,173.62,53474.0,153.3064,153.7403,153.1913,153.7403,53474.0
2017-05-03 15:30:00,173.57,173.99,173.46,173.75,160332.0,153.696,154.0679,153.5986,153.8554,160332.0
2017-05-04 09:30:00,173.74,175.36,173.74,175.28,103126.0,153.8465,155.2811,153.8465,155.2102,103126.0
2017-05-04 10:00:00,175.28,175.64,175.1,175.6,81653.0,155.2102,155.529,155.0508,155.4936,81653.0
2017-05-04 10:30:00,175.63,176.93,175.62,176.32,59645.0,155.5201,156.6713,155.5113,156.1311,59645.0
2017-05-04 11:00:00,176.2,176.99,176.04,176.51,58368.0,156.0249,156.7244,155.8832,156.2994,58368.0
2017-05-04 11:30:00,176.5,176.67,176.34,176.67,38057.0,156.2905,156.4411,156.1488,156.4411,38057.0
2017-05-04 12:00:00,176.58,176.83,176.23,176.41,99043.0,156.3614,156.5827,156.0514,156.2108,99043.0
2017-05-04 12:30:00,176.35,176.81,176.2,176.81,32365.0,156.1577,156.565,156.0249,156.565,32365.0
2017-05-04 13:00:00,176.74,176.83,176.33,176.52,47983.0,156.503,156.5827,156.14,156.3082,47983.0
2017-05-04 13:30:00,176.48,176.59,176.28,176.35,36690.0,156.2728,156.3702,156.0957,156.1577,36690.0
2017-05-04 14:00:00,176.38,176.99,176.38,176.94,64015.0,156.1843,156.7244,156.1843,156.6801,64015.0
2017-05-04 14:30:00,176.94,177.01,176.77,177.01,45809.0,156.6801,156.7421,156.5296,156.7421,45809.0
2017-05-04 15:00:00,176.97,177.39,176.96,177.35,53025.0,156.7067,157.0786,156.6978,157.0432,53025.0
2017-05-04 15:30:00,177.35,177.52,177.13,177.23,281667.0,157.0432,157.1937,156.8484,156.9369,281667.0
2017-05-05 09:30:00,177.95,178.0,176.41,176.41,93567.0,157.5745,157.6188,156.2108,156.2108,93567.0
2017-05-05 10:00:00,176.41,176.74,176.24,176.64,43137.0,156.2108,156.503,156.0603,156.4145,43137.0
2017-05-05 10:30:00,176.69,176.88,176.32,176.51,39093.0,156.4588,156.627,156.1311,156.2994,39093.0
2017-05-05 11:00:00,176.44,176.99,176.22,176.69,66256.0,156.2374,156.7244,156.0426,156.4588,66256.0
2017-05-05 11:30:00,176.73,176.83,176.34,176.64,44867.0,156.4942,156.5827,156.1488,156.4145,44867.0
2017-05-05 12:00:00,176.68,176.97,176.65,176.93,37738.0,156.4499,156.7067,156.4233,156.6713,37738.0
2017-05-05 12:30:00,176.95,177.09,176.67,176.94,35779.0,156.689,156.813,156.4411,156.6801,35779.0
2017-05-05 13:00:00,176.96,177.63,176.95,177.49,60545.0,156.6978,157.2911,156.689,157.1672,60545.0
2017-05-05 13:30:00,177.52,177.81,177.42,177.7,125885.0,157.1937,157.4505,157.1052,157.3531,125885.0
2017-05-05 14:00:00,177.71,177.96,177.6,177.75,90503.0,157.362,157.5833,157.2646,157.3974,90503.0
2017-05-05 14:30:00,177.77,178.3,177.72,178.04,44114.0,157.4151,157.8844,157.3708,157.6542,44114.0
2017-05-05 15:00:00,178.06,178.19,178.0,178.14,66388.0,157.6719,157.787,157.6188,157.7427,66388.0
2017-05-05 15:30:00,178.14,178.66,178.14,178.52,188553.0,157.7427,158.2032,157.7427,158.0792,188553.0
2017-05-08 09:30:00,178.6,178.98,177.64,177.9,94812.0,158.6082,158.9456,157.7556,157.9865,94812.0
2017-05-08 10:00:00,177.89,177.93,177.46,177.85,79805.0,157.9776,158.0132,157.5958,157.9421,79805.0
2017-05-08 10:30:00,177.86,178.17,177.61,177.7,57833.0,157.951,158.2263,157.729,157.8089,57833.0
2017-05-08 11:00:00,177.74,177.82,177.23,177.36,39127.0,157.8444,157.9155,157.3915,157.507,39127.0
2017-05-08 11:30:00,177.38,178.47,177.35,178.34,66944.0,157.5247,158.4927,157.4981,158.3773,66944.0
2017-05-08 12:00:00,178.34,178.47,178.31,178.41,26373.0,158.3773,158.4927,158.3506,158.4394,26373.0
2017-05-08 12:30:00,178.43,178.87,178.41,178.84,47291.0,158.4572,158.8479,158.4394,158.8213,47291.0
2017-05-08 13:00:00,178.84,179.23,178.83,179.08,47131.0,158.8213,159.1676,158.8124,159.0344,47131.0
2017-05-08 13:30:00,179.06,179.19,178.84,179.18,45231.0,159.0167,159.1321,158.8213,159.1232,45231.0
2017-05-08 14:00:00,179.18,179.19,178.95,179.09,40188.0,159.1232,159.1321,158.919,159.0433,40188.0
2017-05-08 14:30:00,179.11,179.25,178.87,178.87,46998.0,159.0611,159.1854,158.8479,158.8479,46998.0
2017-05-08 15:00:00,178.87,179.34,178.83,179.34,72925.0,158.8479,159.2653,158.8124,159.2653,72925.0
2017-05-08 15:30:00,179.33,179.85,179.31,179.51,214617.0,159.2565,159.7182,159.2387,159.4163,214617.0
2017-05-09 09:30:00,179.43,179.52,178.51,178.84,79384.0,159.3453,159.4252,158.5282,158.8213,79384.0
2017-05-09 10:00:00,178.84,178.87,178.04,178.5,66032.0,158.8213,158.8479,158.1109,158.5194,66032.0
2017-05-09 10:30:00,178.5,178.85,178.34,178.52,62250.0,158.5194,158.8302,158.3773,158.5371,62250.0
2017-05-09 11:00:00,178.53,178.6,178.27,178.4,40542.0,158.546,158.6082,158.3151,158.4306,40542.0
2017-05-09 11:30:00,178.37,178.52,178.06,178.18,67594.0,158.4039,158.5371,158.1286,158.2352,67594.0
2017-05-09 12:00:00,178.18,178.28,177.84,177.84,57825.0,158.2352,158.324,157.9332,157.9332,57825.0
2017-05-09 12:30:00,177.87,178.1,177.86,177.91,32427.0,157.9599,158.1641,157.951,157.9954,32427.0
2017-05-09 13:00:00,177.89,178.1,177.83,177.84,37925.0,157.9776,158.1641,157.9244,157.9332,37925.0
2017-05-09 13:30:00,177.84,177.97,177.65,177.9,69254.0,157.9332,158.0487,157.7645,157.9865,69254.0
2017-05-09 14:00:00,177.91,178.02,177.78,177.86,46716.0,157.9954,158.0931,157.88,157.951,46716.0
2017-05-09 14:30:00,177.83,178.0,177.65,177.66,70230.0,157.9244,158.0753,157.7645,157.7734,70230.0
2017-05-09 15:00:00,177.67,177.8,177.61,177.75,63424.0,157.7823,157.8977,157.729,157.8533,63424.0
2017-05-09 15:30:00,177.76,177.93,177.45,177.77,210398.0,157.8622,158.0132,157.5869,157.8711,210398.0
2017-05-10 09:30:00,178.14,178.14,177.18,177.3,74159.0,158.1997,158.1997,157.3471,157.4537,74159.0
2017-05-10 10:00:00,177.3,177.96,177.29,177.38,53323.0,157.4537,158.0398,157.4448,157.5247,53323.0
2017-05-10 10:30:00,177.46,177.55,177.24,177.3,44240.0,157.5958,157.6757,157.4004,157.4537,44240.0
2017-05-10 11:00:00,177.28,177.54,177.15,177.5,30043.0,157.4359,157.6668,157.3205,157.6313,30043.0
2017-05-10 11:30:00,177.51,177.56,177.32,177.48,55059.0,157.6402,157.6846,157.4714,157.6135,55059.0
2017-05-10 12:00:00,177.52,177.64,177.26,177.41,87693.0,157.6491,157.7556,157.4182,157.5514,87693.0
2017-05-10 12:30:00,177.42,177.63,177.39,177.59,27743.0,157.5603,157.7467,157.5336,157.7112,27743.0
2017-05-10 13:00:00,177.6,177.62,177.32,177.35,22082.0,157.7201,157.7379,157.4714,157.4981,22082.0
2017-05-10 13:30:00,177.36,177.45,177.26,177.33,19320.0,157.507,157.5869,157.4182,157.4803,19320.0
2017-05-10 14:00:00,177.33,177.55,177.18,177.18,25366.0,157.4803,157.6757,157.3471,157.3471,25366.0
2017-05-10 14:30:00,177.18,177.44,177.08,177.41,41243.0,157.3471,157.578,157.2583,157.5514,41243.0
2017-05-10 15:00:00,177.39,177.68,177.36,177.4,59246.0,157.5336,157.7911,157.507,157.5425,59246.0
2017-05-10 15:30:00,177.4,177.6,177.31,177.56,135637.0,157.5425,157.7201,157.4626,157.6846,135637.0
2017-05-11 09:30:00,177.79,178.15,177.33,178.01,82953.0,157.8888,158.2085,157.4803,158.0842,82953.0
2017-05-11 10:00:00,178.06,178.37,176.93,177.2,285696.0,158.1286,158.4039,157.1251,157.3649,285696.0
2017-05-11 10:30:00,177.2,178.13,177.06,177.57,40891.0,157.3649,158.1908,157.2405,157.6935,40891.0
2017-05-11 11:00:00,177.62,177.82,177.4,177.75,25481.0,157.7379,157.9155,157.5425,157.8533,25481.0
2017-05-11 11:30:00,177.78,177.9,177.5,177.53,27331.0,157.88,157.9865,157.6313,157.6579,27331.0
2017-05-11 12:00:00,177.56,177.87,177.27,177.56,31728.0,157.6846,157.9599,157.427,157.6846,31728.0
2017-05-11 12:30:00,177.6,177.83,177.57,177.74,21966.0,157.7201,157.9244,157.6935,157.8444,21966.0
2017-05-11 13:00:00,177.72,178.21,177.72,178.09,44931.0,157.8267,158.2618,157.8267,158.1553,44931.0
2017-05-11 13:30:00,178.01,178.06,177.8,177.97,25934.0,158.0842,158.1286,157.8977,158.0487,25934.0
2017-05-11 14:00:00,177.97,178.24,177.75,178.14,58799.0,158.0487,158.2885,157.8533,158.1997,58799.0
2017-05-11 14:30:00,178.14,178.26,177.98,178.1,28177.0,158.1997,158.3062,158.0576,158.1641,28177.0
2017-05-11 15:00:00,178.08,178.32,178.03,178.13,51956.0,158.1464,158.3595,158.102,158.1908,51956.0
2017-05-11 15:30:00,178.15,178.52,178.15,178.3,115923.0,158.2085,158.5371,158.2085,158.3417,115923.0
2017-05-12 09:30:00,178.13,178.55,177.7,178.33,44207.0,158.1908,158.5638,157.8089,158.3684,44207.0
2017-05-12 10:00:00,178.48,178.75,178.11,178.13,55807.0,158.5016,158.7414,158.173,158.1908,55807.0
2017-05-12 10:30:00,178.17,178.18,177.81,177.95,26882.0,158.2263,158.2352,157.9066,158.0309,26882.0
2017-05-12 11:00:00,177.93,178.42,177.92,178.28,36587.0,158.0132,158.4483,158.0043,158.324,36587.0
2017-05-12 11:30:00,178.28,178.78,178.22,178.69,27037.0,158.324,158.768,158.2707,158.6881,27037.0
2017-05-12 12:00:00,178.7,178.83,178.54,178.83,28580.0,158.697,158.8124,158.5549,158.8124,28580.0
2017-05-12 12:30:00,178.83,178.87,178.51,178.64,30103.0,158.8124,158.8479,158.5282,158.6437,30103.0
2017-05-12 13:00:00,178.61,178.61,178.42,178.47,14224.0,158.617,158.617,158.4483,158.4927,14224.0
2017-05-12 13:30:00,178.49,178.59,178.41,178.53,11974.0,158.5105,158.5993,158.4394,158.546,11974.0
2017-05-12 14:00:00,178.54,178.55,178.34,178.34,25249.0,158.5549,158.5638,158.3773,158.3773,25249.0
2017-05-12 14:30:00,178.35,178.44,178.27,178.43,24875.0,158.3862,158.4661,158.3151,158.4572,24875.0
2017-05-12 15:00:00,178.43,178.63,178.34,178.53,29445.0,158.4572,158.6348,158.3773,158.546,29445.0
2017-05-12 15:30:00,178.49,178.76,178.48,178.54,71573.0,158.5105,158.7503,158.5016,158.5549,71573.0
2017-05-15 09:30:00,178.6,179.08,178.29,178.45,41749.0,158.6082,159.0344,158.3329,158.475,41749.0
2017-05-15 10:00:00,178.5,179.29,178.5,179.22,67562.0,158.5194,159.2209,158.5194,159.1588,67562.0
2017-05-15 10:30:00,179.27,179.59,179.16,179.39,45229.0,159.2032,159.4873,159.1055,159.3097,45229.0
2017-05-15 11:00:00,179.4,179.92,179.4,179.73,48354.0,159.3186,159.7804,159.3186,159.6117,48354.0
2017-05-15 11:30:00,179.74,180.16,179.68,179.91,74662.0,159.6206,159.9935,159.5673,159.7715,74662.0
2017-05-15 12:00:00,179.96,180.2,179.86,180.05,29554.0,159.8159,160.0291,159.7271,159.8959,29554.0
2017-05-15 12:30:00,180.05,180.17,179.58,179.65,23717.0,159.8959,160.0024,159.4785,159.5406,23717.0
2017-05-15 13:00:00,179.65,180.02,179.6,180.0,28817.0,159.5406,159.8692,159.4962,159.8515,28817.0
2017-05-15 13:30:00,179.96,180.0,179.74,179.89,23034.0,159.8159,159.8515,159.6206,159.7538,23034.0
2017-05-15 14:00:00,179.89,180.13,179.86,180.0,49970.0,159.7538,159.9669,159.7271,159.8515,49970.0
2017-05-15 14:30:00,179.99,180.35,179.99,180.24,42737.0,159.8426,160.1623,159.8426,160.0646,42737.0
2017-05-15 15:00:00,180.18,180.21,179.72,179.95,95141.0,160.0113,160.0379,159.6028,159.8071,95141.0
2017-05-15 15:30:00,179.97,180.35,179.9,180.27,130161.0,159.8248,160.1623,159.7626,160.0912,130161.0
2017-05-16 09:30:00,182.7,183.49,181.74,183.15,188428.0,162.2492,162.9508,161.3967,162.6489,188428.0
2017-05-16 10:00:00,183.18,183.86,182.77,182.98,224475.0,162.6755,163.2794,162.3114,162.4979,224475.0
2017-05-16 10:30:00,182.93,183.03,182.7,182.85,113204.0,162.4535,162.5423,162.2492,162.3824,113204.0
2017-05-16 11:00:00,182.8,183.01,182.0,182.02,138176.0,162.338,162.5245,161.6276,161.6453,138176.0
2017-05-16 11:30:00,182.03,182.47,181.97,182.41,67233.0,161.6542,162.045,161.6009,161.9917,67233.0
2017-05-16 12:00:00,182.44,182.47,182.18,182.36,43087.0,162.0183,162.045,161.7874,161.9473,43087.0
2017-05-16 12:30:00,182.33,182.42,182.14,182.22,37858.0,161.9206,162.0006,161.7519,161.823,37858.0
2017-05-16 13:00:00,182.24,182.42,182.03,182.09,37340.0,161.8407,162.0006,161.6542,161.7075,37340.0
2017-05-16 13:30:00,182.09,182.21,181.69,181.69,36159.0,161.7075,161.8141,161.3523,161.3523,36159.0
2017-05-16 14:00:00,181.74,181.93,181.52,181.56,64366.0,161.3967,161.5654,161.2013,161.2368,64366.0
2017-05-16 14:30:00,181.54,181.91,181.52,181.91,29242.0,161.2191,161.5477,161.2013,161.5477,29242.0
2017-05-16 15:00:00,181.86,182.16,181.76,182.02,61079.0,161.5033,161.7697,161.4144,161.6453,61079.0
2017-05-16 15:30:00,182.01,182.25,181.86,182.18,248318.0,161.6365,161.8496,161.5033,161.7874,248318.0
2017-05-17 09:30:00,181.36,182.87,181.07,181.16,71072.0,161.0592,162.4002,160.8017,160.8816,71072.0
2017-05-17 10:00:00,181.16,181.76,181.09,181.55,39011.0,160.8816,161.4144,160.8194,161.228,39011.0
2017-05-17 10:30:00,181.5,181.59,181.0,181.08,60767.0,161.1836,161.2635,160.7395,160.8106,60767.0
2017-05-17 11:00:00,181.08,181.3,180.93,181.3,69466.0,160.8106,161.0059,160.6774,161.0059,69466.0
2017-05-17 11:30:00,181.26,181.55,181.24,181.52,14340.0,160.9704,161.228,160.9527,161.2013,14340.0
2017-05-17 12:00:00,181.52,181.52,181.25,181.25,16880.0,161.2013,161.2013,160.9615,160.9615,16880.0
2017-05-17 12:30:00,181.27,181.65,181.21,181.62,20745.0,160.9793,161.3168,160.926,161.2901,20745.0
2017-05-17 13:00:00,181.62,181.85,181.49,181.79,28844.0,161.2901,161.4944,161.1747,161.4411,28844.0
2017-05-17 13:30:00,181.83,181.9,181.47,181.58,26768.0,161.4766,161.5388,161.1569,161.2546,26768.0
2017-05-17 14:00:00,181.6,181.76,181.23,181.28,52172.0,161.2724,161.4144,160.9438,160.9882,52172.0
2017-05-17 14:30:00,181.28,181.35,180.92,181.18,83782.0,160.9882,161.0503,160.6685,160.8994,83782.0
2017-05-17 15:00:00,181.2,181.27,180.95,181.09,81866.0,160.9171,160.9793,160.6951,160.8194,81866.0
2017-05-17 15:30:00,181.12,181.54,180.61,180.71,220543.0,160.8461,161.2191,160.3932,160.482,220543.0
2017-05-18 09:30:00,180.89,180.89,178.98,180.81,123328.0,160.6418,160.6418,158.9456,160.5708,123328.0
2017-05-18 10:00:00,180.86,181.28,180.29,180.55,86322.0,160.6152,160.9882,160.109,160.3399,86322.0
2017-05-18 10:30:00,180.59,181.22,180.59,180.95,90563.0,160.3754,160.9349,160.3754,160.6951,90563.0
2017-05-18 11:00:00,180.9,181.01,180.59,180.83,60637.0,160.6507,160.7484,160.3754,160.5885,60637.0
2017-05-18 11:30:00,180.86,181.0,180.57,180.57,36174.0,160.6152,160.7395,160.3577,160.3577,36174.0
2017-05-18 12:00:00,180.63,180.89,180.42,180.75,39722.0,160.4109,160.6418,160.2244,160.5175,39722.0
2017-05-18 12:30:00,180.74,180.78,180.4,180.49,70276.0,160.5086,160.5441,160.2067,160.2866,70276.0
2017-05-18 13:00:00,180.49,180.76,180.31,180.67,47524.0,160.2866,160.5264,160.1268,160.4465,47524.0
2017-05-18 13:30:00,180.64,180.64,180.41,180.48,39053.0,160.4198,160.4198,160.2156,160.2777,39053.0
2017-05-18 14:00:00,180.52,180.85,180.45,180.74,42894.0,160.3132,160.6063,160.2511,160.5086,42894.0
2017-05-18 14:30:00,180.74,180.89,180.6,180.66,55069.0,160.5086,160.6418,160.3843,160.4376,55069.0
2017-05-18 15:00:00,180.69,181.0,180.67,180.93,92052.0,160.4642,160.7395,160.4465,160.6774,92052.0
2017-05-18 15:30:00,180.94,181.13,180.77,180.83,205528.0,160.6862,160.855,160.5353,160.5885,205528.0
2017-05-19 09:30:00,181.51,182.28,181.06,182.14,117274.0,161.1924,161.8762,160.7928,161.7519,117274.0
2017-05-19 10:00:00,182.14,182.61,182.13,182.55,87006.0,161.7519,162.1693,161.743,162.116,87006.0
2017-05-19 10:30:00,182.53,182.86,182.35,182.51,37766.0,162.0983,162.3913,161.9384,162.0805,37766.0
2017-05-19 11:00:00,182.52,183.14,182.51,182.94,38503.0,162.0894,162.64,162.0805,162.4624,38503.0
2017-05-19 11:30:00,182.93,183.48,182.9,183.44,56216.0,162.4535,162.9419,162.4268,162.9064,56216.0
2017-05-19 12:00:00,183.41,183.9,183.41,183.52,38770.0,162.8798,163.3149,162.8798,162.9774,38770.0
2017-05-19 12:30:00,183.55,183.6,183.29,183.5,51754.0,163.0041,163.0485,162.7732,162.9597,51754.0
2017-05-19 13:00:00,183.48,183.67,183.24,183.5,24980.0,162.9419,163.1106,162.7288,162.9597,24980.0
2017-05-19 13:30:00,183.49,183.59,183.27,183.5,55452.0,162.9508,163.0396,162.7554,162.9597,55452.0
2017-05-19 14:00:00,183.5,183.88,183.4,183.88,32763.0,162.9597,163.2971,162.8709,163.2971,32763.0
2017-05-19 14:30:00,183.84,184.24,183.78,183.87,58748.0,163.2616,163.6168,163.2083,163.2883,58748.0
2017-05-19 15:00:00,183.82,183.82,183.18,183.23,39583.0,163.2439,163.2439,162.6755,162.7199,39583.0
2017-05-19 15:30:00,183.19,183.32,182.84,182.89,191155.0,162.6844,162.7998,162.3736,162.418,191155.0
2017-05-22 09:30:00,183.0,183.87,182.83,182.85,73257.0,162.5156,163.2883,162.3647,162.3824,73257.0
2017-05-22 10:00:00,182.97,183.25,182.79,183.2,30635.0,162.489,162.7377,162.3292,162.6933,30635.0
2017-05-22 10:30:00,183.28,183.55,182.92,182.97,39124.0,162.7643,163.0041,162.4446,162.489,39124.0
2017-05-22 11:00:00,182.92,183.42,182.89,183.17,36621.0,162.4446,162.8886,162.418,162.6666,36621.0
2017-05-22 11:30:00,183.19,183.76,183.16,183.73,30646.0,162.6844,163.1906,162.6577,163.1639,30646.0
2017-05-22 12:00:00,183.71,184.0,183.64,183.91,28741.0,163.1462,163.4037,163.084,163.3238,28741.0
2017-05-22 12:30:00,184.01,184.6,183.89,184.37,28677.0,163.4126,163.9365,163.306,163.7323,28677.0
2017-05-22 13:00:00,184.37,184.48,184.01,184.16,21546.0,163.7323,163.83,163.4126,163.5458,21546.0
2017-05-22 13:30:00,184.18,184.48,184.12,184.41,30656.0,163.5636,163.83,163.5103,163.7678,30656.0
2017-05-22 14:00:00,184.38,184.73,184.35,184.44,35062.0,163.7412,164.052,163.7145,163.7945,35062.0
2017-05-22 14:30:00,184.46,184.63,184.36,184.48,40441.0,163.8122,163.9632,163.7234,163.83,40441.0
2017-05-22 15:00:00,184.42,184.46,184.05,184.1,37298.0,163.7767,163.8122,163.4481,163.4925,37298.0
2017-05-22 15:30:00,184.11,184.23,183.88,184.09,147648.0,163.5014,163.608,163.2971,163.4836,147648.0
2017-05-23 09:30:00,184.69,185.89,184.34,185.6,66640.0,164.0165,165.0822,163.7057,164.8246,66640.0
2017-05-23 10:00:00,185.69,186.06,185.16,185.17,77851.0,164.9045,165.2331,164.4339,164.4427,77851.0
2017-05-23 10:30:00,185.26,185.26,184.12,184.19,100795.0,164.5227,164.5227,163.5103,163.5724,100795.0
2017-05-23 11:00:00,184.21,184.21,183.68,183.99,65276.0,163.5902,163.5902,163.1195,163.3948,65276.0
2017-05-23 11:30:00,183.95,184.32,183.85,183.9,39335.0,163.3593,163.6879,163.2705,163.3149,39335.0
2017-05-23 12:00:00,183.9,184.43,183.84,184.15,35458.0,163.3149,163.7856,163.2616,163.5369,35458.0
2017-05-23 12:30:00,184.15,184.21,183.99,184.04,29323.0,163.5369,163.5902,163.3948,163.4392,29323.0
2017-05-23 13:00:00,184.09,184.15,183.93,184.1,47650.0,163.4836,163.5369,163.3415,163.4925,47650.0
2017-05-23 13:30:00,184.03,184.17,183.88,183.95,42762.0,163.4304,163.5547,163.2971,163.3593,42762.0
2017-05-23 14:00:00,183.98,183.98,183.25,183.33,25261.0,163.3859,163.3859,162.7377,162.8087,25261.0
2017-05-23 14:30:00,183.31,186.0,180.78,180.99,507960.0,162.7909,165.1798,160.5441,160.7306,507960.0
2017-05-23 15:00:00,180.85,183.17,180.58,181.9,661958.0,160.6063,162.6666,160.3665,161.5388,661958.0
2017-05-23 15:30:00,181.94,182.34,180.16,180.9,668992.0,161.5743,161.9295,159.9935,160.6507,668992.0
2017-05-24 09:30:00,180.81,180.81,177.26,177.47,419547.0,160.5708,160.5708,157.4182,157.6047,419547.0
2017-05-24 10:00:00,177.44,177.92,177.4,177.86,198119.0,157.578,158.0043,157.5425,157.951,198119.0
2017-05-24 10:30:00,177.82,178.14,177.73,177.89,104996.0,157.9155,158.1997,157.8356,157.9776,104996.0
2017-05-24 11:00:00,177.84,177.95,177.58,177.8,117380.0,157.9332,158.0309,157.7023,157.8977,117380.0
2017-05-24 11:30:00,177.82,178.31,177.61,178.25,157504.0,157.9155,158.3506,157.729,158.2973,157504.0
2017-05-24 12:00:00,178.23,178.3,177.75,177.84,65546.0,158.2796,158.3417,157.8533,157.9332,65546.0
2017-05-24 12:30:00,177.81,178.27,177.79,178.17,65203.0,157.9066,158.3151,157.8888,158.2263,65203.0
2017-05-24 13:00:00,178.23,178.41,177.87,178.2,292009.0,158.2796,158.4394,157.9599,158.2529,292009.0
2017-05-24 13:30:00,178.2,179.06,178.2,178.89,104769.0,158.2529,159.0167,158.2529,158.8657,104769.0
2017-05-24 14:00:00,178.96,179.0,178.57,178.57,103370.0,158.9279,158.9634,158.5815,158.5815,103370.0
2017-05-24 14:30:00,178.59,178.69,178.29,178.56,80862.0,158.5993,158.6881,158.3329,158.5726,80862.0
2017-05-24 15:00:00,178.53,178.6,178.25,178.29,111788.0,158.546,158.6082,158.2973,158.3329,111788.0
2017-05-24 15:30:00,178.29,179.11,178.23,178.84,338730.0,158.3329,159.0611,158.2796,158.8213,338730.0
2017-05-25 09:30:00,180.02,180.02,178.49,178.59,81519.0,159.8692,159.8692,158.5105,158.5993,81519.0
2017-05-25 10:00:00,178.66,179.43,178.55,179.24,57463.0,158.6615,159.3453,158.5638,159.1765,57463.0
2017-05-25 10:30:00,179.21,179.49,179.13,179.46,63188.0,159.1499,159.3985,159.0788,159.3719,63188.0
2017-05-25 11:00:00,179.47,180.91,179.44,180.91,83280.0,159.3808,160.6596,159.3541,160.6596,83280.0
2017-05-25 11:30:00,180.91,181.36,180.68,180.8,55497.0,160.6596,161.0592,160.4553,160.5619,55497.0
2017-05-25 12:00:00,180.77,181.14,180.67,181.13,37569.0,160.5353,160.8638,160.4465,160.855,37569.0
2017-05-25 12:30:00,181.09,181.7,181.06,181.7,56784.0,160.8194,161.3612,160.7928,161.3612,56784.0
2017-05-25 13:00:00,181.65,181.92,181.51,181.55,69590.0,161.3168,161.5565,161.1924,161.228,69590.0
2017-05-25 13:30:00,181.56,181.74,181.44,181.74,29791.0,161.2368,161.3967,161.1303,161.3967,29791.0
2017-05-25 14:00:00,181.68,181.79,181.15,181.15,51543.0,161.3434,161.4411,160.8727,160.8727,51543.0
2017-05-25 14:30:00,181.15,181.16,180.61,180.93,67282.0,160.8727,160.8816,160.3932,160.6774,67282.0
2017-05-25 15:00:00,180.89,180.93,180.42,180.46,58556.0,160.6418,160.6774,160.2244,160.26,58556.0
2017-05-25 15:30:00,180.44,180.47,179.92,180.03,207913.0,160.2422,160.2688,159.7804,159.8781,207913.0
2017-05-26 09:30:00,179.6,180.6,179.49,179.73,36146.0,159.4962,160.3843,159.3985,159.6117,36146.0
2017-05-26 10:00:00,179.76,180.37,179.76,180.3,18897.0,159.6383,160.18,159.6383,160.1179,18897.0
2017-05-26 10:30:00,180.31,181.2,180.28,180.93,48819.0,160.1268,160.9171,160.1001,160.6774,48819.0
2017-05-26 11:00:00,180.93,180.99,180.54,180.77,19571.0,160.6774,160.7306,160.331,160.5353,19571.0
2017-05-26 11:30:00,180.82,181.14,180.54,180.64,22804.0,160.5797,160.8638,160.331,160.4198,22804.0
2017-05-26 12:00:00,180.64,180.77,180.48,180.76,16372.0,160.4198,160.5353,160.2777,160.5264,16372.0
2017-05-26 12:30:00,180.75,181.09,180.72,181.09,11853.0,160.5175,160.8194,160.4909,160.8194,11853.0
2017-05-26 13:00:00,181.1,181.49,181.02,181.35,15686.0,160.8283,161.1747,160.7573,161.0503,15686.0
2017-05-26 13:30:00,181.37,181.38,180.77,180.88,16708.0,161.0681,161.077,160.5353,160.633,16708.0
2017-05-26 14:00:00,180.89,181.0,180.78,180.86,33730.0,160.6418,160.7395,160.5441,160.6152,33730.0
2017-05-26 14:30:00,180.84,181.02,180.74,180.9,15159.0,160.5974,160.7573,160.5086,160.6507,15159.0
2017-05-26 15:00:00,180.93,180.95,180.67,180.73,24226.0,160.6774,160.6951,160.4465,160.4997,24226.0
2017-05-26 15:30:00,180.76,181.11,180.74,180.9,96591.0,160.5264,160.8372,160.5086,160.6507,96591.0
2017-05-30 09:30:00,180.03,181.29,179.73,180.24,186647.0,159.8781,160.9971,159.6117,160.0646,186647.0
2017-05-30 10:00:00,180.25,180.64,179.78,180.04,47152.0,160.0735,160.4198,159.6561,159.887,47152.0
2017-05-30 10:30:00,180.09,180.16,179.6,179.78,55624.0,159.9314,159.9935,159.4962,159.6561,55624.0
2017-05-30 11:00:00,179.83,179.99,179.49,179.88,64970.0,159.7005,159.8426,159.3985,159.7449,64970.0
2017-05-30 11:30:00,179.88,180.97,179.82,180.8,54799.0,159.7449,160.7129,159.6916,160.5619,54799.0
2017-05-30 12:00:00,180.8,180.93,180.62,180.75,28905.0,160.5619,160.6774,160.4021,160.5175,28905.0
2017-05-30 12:30:00,180.75,180.96,180.75,180.88,28594.0,160.5175,160.704,160.5175,160.633,28594.0
2017-05-30 13:00:00,180.9,180.96,180.76,180.91,23568.0,160.6507,160.704,160.5264,160.6596,23568.0
2017-05-30 13:30:00,180.88,181.08,180.69,180.7,30792.0,160.633,160.8106,160.4642,160.4731,30792.0
2017-05-30 14:00:00,180.7,180.77,180.42,180.5,32117.0,160.4731,160.5353,160.2244,160.2955,32117.0
2017-05-30 14:30:00,180.53,180.72,180.52,180.64,31873.0,160.3221,160.4909,160.3132,160.4198,31873.0
2017-05-30 15:00:00,180.66,180.69,180.32,180.32,36857.0,160.4376,160.4642,160.1356,160.1356,36857.0
2017-05-30 15:30:00,180.31,180.66,180.31,180.52,155542.0,160.1268,160.4376,160.1268,160.3132,155542.0
2017-05-31 09:30:00,180.9,181.87,180.52,181.47,91243.0,160.6507,161.5121,160.3132,161.1569,91243.0
2017-05-31 10:00:00,181.62,182.2,181.39,182.09,39680.0,161.2901,161.8052,161.0859,161.7075,39680.0
2017-05-31 10:30:00,182.12,182.73,182.05,182.31,67520.0,161.7342,162.2759,161.672,161.9029,67520.0
2017-05-31 11:00:00,182.33,182.34,181.75,181.92,41443.0,161.9206,161.9295,161.4056,161.5565,41443.0
2017-05-31 11:30:00,181.92,182.7,181.9,182.64,77663.0,161.5565,162.2492,161.5388,162.1959,77663.0
2017-05-31 12:00:00,182.67,182.75,182.29,182.45,41058.0,162.2226,162.2936,161.8851,162.0272,41058.0
2017-05-31 12:30:00,182.45,182.62,182.34,182.45,36008.0,162.0272,162.1782,161.9295,162.0272,36008.0
2017-05-31 13:00:00,182.53,182.69,182.32,182.36,35992.0,162.0983,162.2403,161.9118,161.9473,35992.0
2017-05-31 13:30:00,182.42,182.61,182.29,182.61,31464.0,162.0006,162.1693,161.8851,162.1693,31464.0
2017-05-31 14:00:00,182.6,182.6,181.98,182.19,41246.0,162.1604,162.1604,161.6098,161.7963,41246.0
2017-05-31 14:30:00,182.29,182.79,182.26,182.77,66406.0,161.8851,162.3292,161.8585,162.3114,66406.0
2017-05-31 15:00:00,182.79,182.87,182.57,182.73,71768.0,162.3292,162.4002,162.1338,162.2759,71768.0
2017-05-31 15:30:00,182.75,182.95,182.45,182.75,205807.0,162.2936,162.4712,162.0272,162.2936,205807.0
2017-06-01 09:30:00,183.32,183.48,182.5,182.65,129345.0,162.7998,162.9419,162.0716,162.2048,129345.0
2017-06-01 10:00:00,182.68,183.37,182.63,183.25,78849.0,162.2315,162.8442,162.1871,162.7377,78849.0
2017-06-01 10:30:00,183.24,183.25,182.78,183.01,74153.0,162.7288,162.7377,162.3203,162.5245,74153.0
2017-06-01 11:00:00,183.02,183.02,182.39,182.9,49255.0,162.5334,162.5334,161.9739,162.4268,49255.0
2017-06-01 11:30:00,182.94,183.46,182.88,183.46,40873.0,162.4624,162.9242,162.4091,162.9242,40873.0
2017-06-01 12:00:00,183.43,184.13,183.42,184.13,44467.0,162.8975,163.5192,162.8886,163.5192,44467.0
2017-06-01 12:30:00,184.14,184.35,183.86,184.03,59273.0,163.528,163.7145,163.2794,163.4304,59273.0
2017-06-01 13:00:00,184.0,184.1,183.64,183.65,28226.0,163.4037,163.4925,163.084,163.0929,28226.0
2017-06-01 13:30:00,183.69,183.83,183.5,183.5,22789.0,163.1284,163.2527,162.9597,162.9597,22789.0
2017-06-01 14:00:00,183.53,183.87,183.51,183.78,22508.0,162.9863,163.2883,162.9686,163.2083,22508.0
2017-06-01 14:30:00,183.78,183.88,183.71,183.85,25114.0,163.2083,163.2971,163.1462,163.2705,25114.0
2017-06-01 15:00:00,183.85,183.98,183.54,183.83,29407.0,163.2705,163.3859,162.9952,163.2527,29407.0
2017-06-01 15:30:00,183.84,184.66,183.8,184.62,138475.0,163.2616,163.9898,163.2261,163.9543,138475.0
2017-06-02 09:30:00,185.72,186.46,184.8,185.54,75166.0,164.9312,165.5883,164.1142,164.7713,75166.0
2017-06-02 10:00:00,185.5,185.66,185.03,185.33,35374.0,164.7358,164.8779,164.3184,164.5848,35374.0
2017-06-02 10:30:00,185.35,185.42,184.99,185.21,20102.0,164.6026,164.6648,164.2829,164.4783,20102.0
2017-06-02 11:00:00,185.3,185.61,185.18,185.49,28142.0,164.5582,164.8335,164.4516,164.7269,28142.0
2017-06-02 11:30:00,185.58,185.72,185.19,185.41,14933.0,164.8069,164.9312,164.4605,164.6559,14933.0
2017-06-02 12:00:00,185.4,185.51,185.17,185.3,26028.0,164.647,164.7447,164.4427,164.5582,26028.0
2017-06-02 12:30:00,185.32,185.37,184.86,184.89,33893.0,164.576,164.6204,164.1674,164.1941,33893.0
2017-06-02 13:00:00,184.92,185.02,184.64,184.75,17838.0,164.2207,164.3095,163.9721,164.0698,17838.0
2017-06-02 13:30:00,184.73,184.92,184.67,184.67,12390.0,164.052,164.2207,163.9987,163.9987,12390.0
2017-06-02 14:00:00,184.66,184.66,184.17,184.19,31878.0,163.9898,163.9898,163.5547,163.5724,31878.0
2017-06-02 14:30:00,184.23,184.36,184.19,184.36,18254.0,163.608,163.7234,163.5724,163.7234,18254.0
2017-06-02 15:00:00,184.36,184.77,184.32,184.56,28567.0,163.7234,164.0875,163.6879,163.901,28567.0
2017-06-02 15:30:00,184.54,184.78,184.43,184.57,110315.0,163.8833,164.0964,163.7856,163.9099,110315.0
2017-06-05 09:30:00,184.24,184.57,183.03,183.19,54497.0,163.6168,163.9099,162.5423,162.6844,54497.0
2017-06-05 10:00:00,183.22,183.54,183.04,183.36,41100.0,162.711,162.9952,162.5512,162.8353,41100.0
2017-06-05 10:30:00,183.29,183.41,182.83,182.83,21771.0,162.7732,162.8798,162.3647,162.3647,21771.0
2017-06-05 11:00:00,182.8,182.89,182.59,182.74,47258.0,162.338,162.418,162.1515,162.2848,47258.0
2017-06-05 11:30:00,182.67,183.4,182.54,183.34,31131.0,162.2226,162.8709,162.1071,162.8176,31131.0
2017-06-05 12:00:00,183.37,183.51,183.25,183.4,21115.0,162.8442,162.9686,162.7377,162.8709,21115.0
2017-06-05 12:30:00,183.46,183.61,183.4,183.5,8026.0,162.9242,163.0574,162.8709,162.9597,8026.0
2017-06-05 13:00:00,183.5,183.63,183.44,183.46,12741.0,162.9597,163.0751,162.9064,162.9242,12741.0
2017-06-05 13:30:00,183.5,183.59,183.41,183.59,20094.0,162.9597,163.0396,162.8798,163.0396,20094.0
2017-06-05 14:00:00,183.52,183.66,183.49,183.6,15525.0,162.9774,163.1018,162.9508,163.0485,15525.0
2017-06-05 14:30:00,183.58,183.98,183.58,183.85,17585.0,163.0307,163.3859,163.0307,163.2705,17585.0
2017-06-05 15:00:00,183.87,184.84,183.87,184.75,92856.0,163.2883,164.1497,163.2883,164.0698,92856.0
2017-06-05 15:30:00,184.68,184.86,184.21,184.47,126731.0,164.0076,164.1674,163.5902,163.8211,126731.0
2017-06-06 09:30:00,184.51,185.93,184.26,185.52,66513.0,163.8566,165.1177,163.6346,164.7536,66513.0
2017-06-06 10:00:00,185.67,185.73,185.25,185.3,36760.0,164.8868,164.9401,164.5138,164.5582,36760.0
2017-06-06 10:30:00,185.27,185.85,185.24,185.82,38359.0,164.5316,165.0466,164.5049,165.02,38359.0
2017-06-06 11:00:00,185.83,185.95,185.37,185.38,34446.0,165.0289,165.1354,164.6204,164.6292,34446.0
2017-06-06 11:30:00,185.41,185.98,185.41,185.94,28830.0,164.6559,165.1621,164.6559,165.1266,28830.0
2017-06-06 12:00:00,185.96,186.11,185.66,185.73,26998.0,165.1443,165.2775,164.8779,164.9401,26998.0
2017-06-06 12:30:00,185.73,185.76,185.54,185.74,13949.0,164.9401,164.9667,164.7713,164.9489,13949.0
2017-06-06 13:00:00,185.7,185.87,185.53,185.87,16657.0,164.9134,165.0644,164.7624,165.0644,16657.0
2017-06-06 13:30:00,185.89,186.3,185.88,186.27,31938.0,165.0822,165.4463,165.0733,165.4196,31938.0
2017-06-06 14:00:00,186.27,186.55,186.26,186.5,22485.0,165.4196,165.6683,165.4107,165.6239,22485.0
2017-06-06 14:30:00,186.47,186.53,186.11,186.15,66933.0,165.5972,165.6505,165.2775,165.313,66933.0
2017-06-06 15:00:00,186.15,186.15,185.6,185.7,43335.0,165.313,165.313,164.8246,164.9134,43335.0
2017-06-06 15:30:00,185.7,185.86,185.38,185.81,134656.0,164.9134,165.0555,164.6292,165.0111,134656.0
2017-06-07 09:30:00,185.01,185.94,184.66,185.0,51950.0,164.3007,165.1266,163.9898,164.2918,51950.0
2017-06-07 10:00:00,184.96,185.13,184.34,184.43,24320.0,164.2563,164.4072,163.7057,163.7856,24320.0
2017-06-07 10:30:00,184.4,185.26,184.35,185.03,41569.0,163.7589,164.5227,163.7145,164.3184,41569.0
2017-06-07 11:00:00,185.02,185.21,184.7,184.8,28293.0,164.3095,164.4783,164.0254,164.1142,28293.0
2017-06-07 11:30:00,184.81,185.3,184.78,185.18,20469.0,164.123,164.5582,164.0964,164.4516,20469.0
2017-06-07 12:00:00,185.11,185.13,184.61,184.87,13620.0,164.3895,164.4072,163.9454,164.1763,13620.0
2017-06-07 12:30:00,184.77,184.96,184.53,184.53,9767.0,164.0875,164.2563,163.8744,163.8744,9767.0
2017-06-07 13:00:00,184.58,184.84,184.51,184.8,18384.0,163.9188,164.1497,163.8566,164.1142,18384.0
2017-06-07 13:30:00,184.82,185.07,184.64,185.05,19787.0,164.1319,164.3539,163.9721,164.3362,19787.0
2017-06-07 14:00:00,185.03,185.55,185.03,185.4,13082.0,164.3184,164.7802,164.3184,164.647,13082.0
2017-06-07 14:30:00,185.4,185.63,185.2,185.21,32388.0,164.647,164.8513,164.4694,164.4783,32388.0
2017-06-07 15:00:00,185.09,185.12,183.01,183.2,163439.0,164.3717,164.3983,162.5245,162.6933,163439.0
2017-06-07 15:30:00,183.26,184.79,183.26,184.51,388820.0,162.7465,164.1053,162.7465,163.8566,388820.0
2017-06-08 09:30:00,183.98,184.31,182.69,183.4,103357.0,163.3859,163.679,162.2403,162.8709,103357.0
2017-06-08 10:00:00,183.39,183.87,182.51,182.59,61150.0,162.862,163.2883,162.0805,162.1515,61150.0
2017-06-08 10:30:00,182.66,182.97,182.45,182.56,36653.0,162.2137,162.489,162.0272,162.1249,36653.0
2017-06-08 11:00:00,182.56,182.91,181.9,182.04,49970.0,162.1249,162.4357,161.5388,161.6631,49970.0
2017-06-08 11:30:00,182.01,182.95,181.79,182.95,66402.0,161.6365,162.4712,161.4411,162.4712,66402.0
2017-06-08 12:00:00,183.01,183.23,182.84,183.04,26836.0,162.5245,162.7199,162.3736,162.5512,26836.0
2017-06-08 12:30:00,182.98,183.06,182.15,182.22,43625.0,162.4979,162.5689,161.7608,161.823,43625.0
2017-06-08 13:00:00,182.21,182.28,181.76,182.02,52143.0,161.8141,161.8762,161.4144,161.6453,52143.0
2017-06-08 13:30:00,182.02,182.72,182.02,182.72,37810.0,161.6453,162.267,161.6453,162.267,37810.0
2017-06-08 14:00:00,182.72,182.88,182.43,182.83,40660.0,162.267,162.4091,162.0095,162.3647,40660.0
2017-06-08 14:30:00,182.78,183.01,182.42,182.51,41144.0,162.3203,162.5245,162.0006,162.0805,41144.0
2017-06-08 15:00:00,182.51,182.94,182.46,182.92,48532.0,162.0805,162.4624,162.0361,162.4446,48532.0
2017-06-08 15:30:00,182.94,183.55,182.85,183.45,221799.0,162.4624,163.0041,162.3824,162.9153,221799.0
2017-06-09 09:30:00,183.82,184.38,182.85,184.35,85044.0,163.2439,163.7412,162.3824,163.7145,85044.0
2017-06-09 10:00:00,184.34,184.37,183.46,184.27,48507.0,163.7057,163.7323,162.9242,163.6435,48507.0
2017-06-09 10:30:00,184.27,184.4,183.76,183.84,54577.0,163.6435,163.7589,163.1906,163.2616,54577.0
2017-06-09 11:00:00,183.77,183.85,183.28,183.7,35781.0,163.1995,163.2705,162.7643,163.1373,35781.0
2017-06-09 11:30:00,183.66,183.83,183.01,183.04,42082.0,163.1018,163.2527,162.5245,162.5512,42082.0
2017-06-09 12:00:00,183.03,183.54,183.02,183.23,38478.0,162.5423,162.9952,162.5334,162.7199,38478.0
2017-06-09 12:30:00,183.2,183.26,182.95,182.99,22744.0,162.6933,162.7465,162.4712,162.5068,22744.0
2017-06-09 13:00:00,183.0,183.02,182.13,182.25,83818.0,162.5156,162.5334,161.743,161.8496,83818.0
2017-06-09 13:30:00,182.25,182.29,181.7,181.7,31906.0,161.8496,161.8851,161.3612,161.3612,31906.0
2017-06-09 14:00:00,181.7,182.1,181.56,181.7,45591.0,161.3612,161.7164,161.2368,161.3612,45591.0
2017-06-09 14:30:00,181.7,181.97,181.02,181.22,152114.0,161.3612,161.6009,160.7573,160.9349,152114.0
2017-06-09 15:00:00,181.17,181.75,181.12,181.44,102194.0,160.8905,161.4056,160.8461,161.1303,102194.0
2017-06-09 15:30:00,181.52,181.52,180.95,181.01,256808.0,161.2013,161.2013,160.6951,160.7484,256808.0
2017-06-12 09:30:00,180.82,181.18,176.21,177.72,202604.0,160.5797,160.8994,156.4857,157.8267,202604.0
2017-06-12 10:00:00,177.64,178.1,177.58,177.75,153131.0,157.7556,158.1641,157.7023,157.8533,153131.0
2017-06-12 10:30:00,177.75,179.16,177.74,178.61,212786.0,157.8533,159.1055,157.8444,158.617,212786.0
2017-06-12 11:00:00,178.63,178.86,178.39,178.64,110306.0,158.6348,158.8391,158.4217,158.6437,110306.0
2017-06-12 11:30:00,178.67,179.5,178.67,179.02,170430.0,158.6703,159.4074,158.6703,158.9812,170430.0
2017-06-12 12:00:00,179.09,179.43,178.72,178.95,93217.0,159.0433,159.3453,158.7147,158.919,93217.0
2017-06-12 12:30:00,179.16,179.31,178.81,179.0,54482.0,159.1055,159.2387,158.7947,158.9634,54482.0
2017-06-12 13:00:00,179.01,179.5,179.0,179.17,55052.0,158.9723,159.4074,158.9634,159.1144,55052.0
2017-06-12 13:30:00,179.12,179.33,178.89,178.95,52685.0,159.07,159.2565,158.8657,158.919,52685.0
2017-06-12 14:00:00,178.9,179.22,178.56,178.69,60912.0,158.8746,159.1588,158.5726,158.6881,60912.0
2017-06-12 14:30:00,178.62,179.02,178.4,178.5,76909.0,158.6259,158.9812,158.4306,158.5194,76909.0
2017-06-12 15:00:00,178.52,178.68,178.2,178.24,84753.0,158.5371,158.6792,158.2529,158.2885,84753.0
2017-06-12 15:30:00,178.24,179.25,178.2,179.14,275099.0,158.2885,159.1854,158.2529,159.0877,275099.0
2017-06-13 09:30:00,179.52,179.9,178.54,178.65,126234.0,159.4252,159.7626,158.5549,158.6526,126234.0
2017-06-13 10:00:00,178.71,179.48,178.47,179.41,48245.0,158.7059,159.3897,158.4927,159.3275,48245.0
2017-06-13 10:30:00,179.39,179.45,178.95,179.01,107254.0,159.3097,159.363,158.919,158.9723,107254.0
2017-06-13 11:00:00,179.02,179.31,178.95,179.07,60246.0,158.9812,159.2387,158.919,159.0256,60246.0
2017-06-13 11:30:00,179.1,179.3,178.88,179.12,63742.0,159.0522,159.2298,158.8568,159.07,63742.0
2017-06-13 12:00:00,179.13,179.38,179.0,179.16,79630.0,159.0788,159.3009,158.9634,159.1055,79630.0
2017-06-13 12:30:00,179.11,179.39,179.11,179.36,63616.0,159.0611,159.3097,159.0611,159.2831,63616.0
2017-06-13 13:00:00,179.32,179.7,179.26,179.51,100223.0,159.2476,159.585,159.1943,159.4163,100223.0
2017-06-13 13:30:00,179.53,179.71,179.5,179.56,49537.0,159.4341,159.5939,159.4074,159.4607,49537.0
2017-06-13 14:00:00,179.55,179.84,179.52,179.65,51459.0,159.4518,159.7094,159.4252,159.5406,51459.0
2017-06-13 14:30:00,179.62,179.7,179.35,179.35,64868.0,159.514,159.585,159.2742,159.2742,64868.0
2017-06-13 15:00:00,179.3,179.54,179.21,179.46,54026.0,159.2298,159.4429,159.1499,159.3719,54026.0
2017-06-13 15:30:00,179.46,179.66,179.41,179.56,114859.0,159.3719,159.5495,159.3275,159.4607,114859.0
2017-06-14 09:30:00,180.82,181.37,180.05,180.87,94189.0,160.5797,161.0681,159.8959,160.6241,94189.0
2017-06-14 10:00:00,180.86,180.96,180.44,180.72,120808.0,160.6152,160.704,160.2422,160.4909,120808.0
2017-06-14 10:30:00,180.75,181.04,180.58,180.7,83773.0,160.5175,160.775,160.3665,160.4731,83773.0
2017-06-14 11:00:00,180.67,181.08,180.6,181.03,61728.0,160.4465,160.8106,160.3843,160.7662,61728.0
2017-06-14 11:30:00,181.03,181.23,180.55,180.59,78736.0,160.7662,160.9438,160.3399,160.3754,78736.0
2017-06-14 12:00:00,180.64,180.79,180.44,180.7,108211.0,160.4198,160.553,160.2422,160.4731,108211.0
2017-06-14 12:30:00,180.69,180.88,180.51,180.57,51258.0,160.4642,160.633,160.3044,160.3577,51258.0
2017-06-14 13:00:00,180.53,180.62,180.26,180.35,18296.0,160.3221,160.4021,160.0824,160.1623,18296.0
2017-06-14 13:30:00,180.27,180.39,180.14,180.22,25748.0,160.0912,160.1978,159.9758,160.0468,25748.0
2017-06-14 14:00:00,180.22,180.39,180.02,180.08,32249.0,160.0468,160.1978,159.8692,159.9225,32249.0
2017-06-14 14:30:00,180.08,180.26,179.8,179.99,48038.0,159.9225,160.0824,159.6738,159.8426,48038.0
2017-06-14 15:00:00,179.97,180.05,179.5,179.58,89971.0,159.8248,159.8959,159.4074,159.4785,89971.0
2017-06-14 15:30:00,179.55,180.23,179.55,179.93,173547.0,159.4518,160.0557,159.4518,159.7893,173547.0
2017-06-15 09:30:00,179.22,179.55,178.57,179.32,123698.0,159.1588,159.4518,158.5815,159.2476,123698.0
2017-06-15 10:00:00,179.17,179.99,179.06,179.31,52406.0,159.1144,159.8426,159.0167,159.2387,52406.0
2017-06-15 10:30:00,179.19,180.42,179.13,180.2,73103.0,159.1321,160.2244,159.0788,160.0291,73103.0
2017-06-15 11:00:00,180.2,180.78,179.97,180.74,93674.0,160.0291,160.5441,159.8248,160.5086,93674.0
2017-06-15 11:30:00,180.71,180.71,180.13,180.16,29208.0,160.482,160.482,159.9669,159.9935,29208.0
2017-06-15 12:00:00,180.15,180.24,179.99,180.07,21394.0,159.9847,160.0646,159.8426,159.9136,21394.0
2017-06-15 12:30:00,180.07,180.3,180.02,180.17,9077.0,159.9136,160.1179,159.8692,160.0024,9077.0
2017-06-15 13:00:00,180.16,180.35,180.1,180.22,26064.0,159.9935,160.1623,159.9403,160.0468,26064.0
2017-06-15 13:30:00,180.22,180.34,180.06,180.18,14193.0,160.0468,160.1534,159.9047,160.0113,14193.0
2017-06-15 14:00:00,180.14,180.39,180.07,180.18,23456.0,159.9758,160.1978,159.9136,160.0113,23456.0
2017-06-15 14:30:00,180.12,180.44,180.12,180.34,16989.0,159.958,160.2422,159.958,160.1534,16989.0
2017-06-15 15:00:00,180.31,180.54,180.24,180.43,38206.0,160.1268,160.331,160.0646,160.2333,38206.0
2017-06-15 15:30:00,180.44,180.5,180.05,180.32,84612.0,160.2422,160.2955,159.8959,160.1356,84612.0
2017-06-16 09:30:00,180.33,181.29,179.5,179.8,174181.0,160.1445,160.9971,159.4074,159.6738,174181.0
2017-06-16 10:00:00,179.97,180.61,179.82,180.01,50214.0,159.8248,160.3932,159.6916,159.8603,50214.0
2017-06-16 10:30:00,179.94,180.35,179.9,180.34,31637.0,159.7982,160.1623,159.7626,160.1534,31637.0
2017-06-16 11:00:00,180.34,180.34,179.88,179.9,34731.0,160.1534,160.1534,159.7449,159.7626,34731.0
2017-06-16 11:30:00,179.9,180.3,179.85,180.09,56725.0,159.7626,160.1179,159.7182,159.9314,56725.0
2017-06-16 12:00:00,180.14,180.71,180.13,180.31,30110.0,159.9758,160.482,159.9669,160.1268,30110.0
2017-06-16 12:30:00,180.31,180.84,180.27,180.72,29570.0,160.1268,160.5974,160.0912,160.4909,29570.0
2017-06-16 13:00:00,180.72,181.1,180.54,180.8,28116.0,160.4909,160.8283,160.331,160.5619,28116.0
2017-06-16 13:30:00,180.85,181.08,180.5,180.98,20368.0,160.6063,160.8106,160.2955,160.7218,20368.0
2017-06-16 14:00:00,181.0,181.15,180.8,180.87,29050.0,160.7395,160.8727,160.5619,160.6241,29050.0
2017-06-16 14:30:00,180.81,180.99,180.48,180.77,21265.0,160.5708,160.7306,160.2777,160.5353,21265.0
2017-06-16 15:00:00,180.72,180.84,180.52,180.63,19101.0,160.4909,160.5974,160.3132,160.4109,19101.0
2017-06-16 15:30:00,180.6,180.89,180.49,180.85,142854.0,160.3843,160.6418,160.2866,160.6063,142854.0
2017-06-19 09:30:00,180.89,182.33,180.13,182.33,79991.0,160.6418,161.9206,159.9669,161.9206,79991.0
2017-06-19 10:00:00,182.36,183.25,182.33,183.25,70068.0,161.9473,162.7377,161.9206,162.7377,70068.0
2017-06-19 10:30:00,183.15,183.38,182.35,182.5,67688.0,162.6489,162.8531,161.9384,162.0716,67688.0
2017-06-19 11:00:00,182.53,182.57,182.13,182.57,31339.0,162.0983,162.1338,161.743,162.1338,31339.0
2017-06-19 11:30:00,182.47,182.81,182.43,182.76,35594.0,162.045,162.3469,162.0095,162.3025,35594.0
2017-06-19 12:00:00,182.72,182.96,182.55,182.6,35474.0,162.267,162.4801,162.116,162.1604,35474.0
2017-06-19 12:30:00,182.66,182.68,182.22,182.31,34457.0,162.2137,162.2315,161.823,161.9029,34457.0
2017-06-19 13:00:00,182.41,182.85,182.32,182.64,22534.0,161.9917,162.3824,161.9118,162.1959,22534.0
2017-06-19 13:30:00,182.62,182.8,182.55,182.64,18854.0,162.1782,162.338,162.116,162.1959,18854.0
2017-06-19 14:00:00,182.61,182.61,182.33,182.38,26650.0,162.1693,162.1693,161.9206,161.965,26650.0
2017-06-19 14:30:00,182.38,182.88,182.3,182.59,58196.0,161.965,162.4091,161.894,162.1515,58196.0
2017-06-19 15:00:00,182.68,183.25,182.62,183.21,46727.0,162.2315,162.7377,162.1782,162.7021,46727.0
2017-06-19 15:30:00,183.17,183.71,183.11,183.35,171236.0,162.6666,163.1462,162.6133,162.8265,171236.0
2017-06-20 09:30:00,183.73,185.43,183.69,185.0,116287.0,163.1639,164.6736,163.1284,164.2918,116287.0
2017-06-20 10:00:00,185.05,185.24,184.51,184.86,65592.0,164.3362,164.5049,163.8566,164.1674,65592.0
2017-06-20 10:30:00,184.71,185.04,184.52,184.8,129291.0,164.0342,164.3273,163.8655,164.1142,129291.0
2017-06-20 11:00:00,184.74,185.01,184.7,184.91,39553.0,164.0609,164.3007,164.0254,164.2118,39553.0
2017-06-20 11:30:00,184.91,185.05,184.57,184.58,52990.0,164.2118,164.3362,163.9099,163.9188,52990.0
2017-06-20 12:00:00,184.57,184.79,184.38,184.48,31843.0,163.9099,164.1053,163.7412,163.83,31843.0
2017-06-20 12:30:00,184.44,184.84,184.42,184.84,19749.0,163.7945,164.1497,163.7767,164.1497,19749.0
2017-06-20 13:00:00,184.8,185.05,184.77,185.01,33157.0,164.1142,164.3362,164.0875,164.3007,33157.0
2017-06-20 13:30:00,185.0,185.0,184.8,184.91,32274.0,164.2918,164.2918,164.1142,164.2118,32274.0
2017-06-20 14:00:00,184.9,184.9,184.67,184.81,28334.0,164.203,164.203,163.9987,164.123,28334.0
2017-06-20 14:30:00,184.83,184.95,184.63,184.92,46823.0,164.1408,164.2474,163.9632,164.2207,46823.0
2017-06-20 15:00:00,184.88,185.12,184.72,185.0,66549.0,164.1852,164.3983,164.0431,164.2918,66549.0
2017-06-20 15:30:00,184.99,185.06,184.49,184.58,143483.0,164.2829,164.3451,163.8389,163.9188,143483.0
2017-06-21 09:30:00,184.4,184.76,183.35,184.62,38556.0,163.7589,164.0786,162.8265,163.9543,38556.0
2017-06-21 10:00:00,184.62,185.13,184.61,184.73,51893.0,163.9543,164.4072,163.9454,164.052,51893.0
2017-06-21 10:30:00,184.65,184.67,184.35,184.54,80173.0,163.981,163.9987,163.7145,163.8833,80173.0
2017-06-21 11:00:00,184.51,184.69,184.21,184.25,43879.0,163.8566,164.0165,163.5902,163.6257,43879.0
2017-06-21 11:30:00,184.22,184.61,184.09,184.25,34132.0,163.5991,163.9454,163.4836,163.6257,34132.0
2017-06-21 12:00:00,184.32,184.4,184.14,184.34,46332.0,163.6879,163.7589,163.528,163.7057,46332.0
2017-06-21 12:30:00,184.33,184.68,184.29,184.54,26836.0,163.6968,164.0076,163.6612,163.8833,26836.0
2017-06-21 13:00:00,184.59,185.1,184.54,184.81,20994.0,163.9277,164.3806,163.8833,164.123,20994.0
2017-06-21 13:30:00,184.83,184.89,184.68,184.73,35239.0,164.1408,164.1941,164.0076,164.052,35239.0
2017-06-21 14:00:00,184.73,185.21,184.69,184.85,42705.0,164.052,164.4783,164.0165,164.1586,42705.0
2017-06-21 14:30:00,184.84,185.16,184.65,185.05,41932.0,164.1497,164.4339,163.981,164.3362,41932.0
2017-06-21 15:00:00,184.96,184.99,184.52,184.6,61342.0,164.2563,164.2829,163.8655,163.9365,61342.0
2017-06-21 15:30:00,184.62,184.82,184.26,184.57,181308.0,163.9543,164.1319,163.6346,163.9099,181308.0
2017-06-22 09:30:00,184.49,184.64,183.52,184.21,38010.0,163.8389,163.9721,162.9774,163.5902,38010.0
2017-06-22 10:00:00,184.17,184.18,183.4,183.84,32732.0,163.5547,163.5636,162.8709,163.2616,32732.0
2017-06-22 10:30:00,183.85,184.41,183.6,184.41,26078.0,163.2705,163.7678,163.0485,163.7678,26078.0
2017-06-22 11:00:00,184.42,184.89,184.3,184.85,33628.0,163.7767,164.1941,163.6701,164.1586,33628.0
2017-06-22 11:30:00,184.81,185.19,184.66,185.1,20504.0,164.123,164.4605,163.9898,164.3806,20504.0
2017-06-22 12:00:00,185.13,185.13,184.57,184.82,16748.0,164.4072,164.4072,163.9099,164.1319,16748.0
2017-06-22 12:30:00,184.76,184.93,184.75,184.78,5800.0,164.0786,164.2296,164.0698,164.0964,5800.0
2017-06-22 13:00:00,184.77,184.84,184.4,184.53,22860.0,164.0875,164.1497,163.7589,163.8744,22860.0
2017-06-22 13:30:00,184.42,184.45,184.18,184.26,12278.0,163.7767,163.8033,163.5636,163.6346,12278.0
2017-06-22 14:00:00,184.27,184.61,184.22,184.31,18294.0,163.6435,163.9454,163.5991,163.679,18294.0
2017-06-22 14:30:00,184.28,184.46,184.19,184.38,14881.0,163.6524,163.8122,163.5724,163.7412,14881.0
2017-06-22 15:00:00,184.37,184.67,184.22,184.6,33576.0,163.7323,163.9987,163.5991,163.9365,33576.0
2017-06-22 15:30:00,184.59,184.59,184.05,184.11,103941.0,163.9277,163.9277,163.4481,163.5014,103941.0
2017-06-23 09:30:00,184.17,184.42,183.54,184.38,35570.0,163.5547,163.7767,162.9952,163.7412,35570.0
2017-06-23 10:00:00,184.34,184.99,184.18,184.99,40275.0,163.7057,164.2829,163.5636,164.2829,40275.0
2017-06-23 10:30:00,184.91,185.47,184.78,184.78,41940.0,164.2118,164.7092,164.0964,164.0964,41940.0
2017-06-23 11:00:00,184.82,185.29,184.76,185.16,88527.0,164.1319,164.5493,164.0786,164.4339,88527.0
2017-06-23 11:30:00,185.16,185.32,184.96,185.12,59115.0,164.4339,164.576,164.2563,164.3983,59115.0
2017-06-23 12:00:00,185.13,185.28,184.95,185.28,21604.0,164.4072,164.5404,164.2474,164.5404,21604.0
2017-06-23 12:30:00,185.28,185.6,185.16,185.43,26366.0,164.5404,164.8246,164.4339,164.6736,26366.0
2017-06-23 13:00:00,185.38,185.77,185.26,185.75,40783.0,164.6292,164.9756,164.5227,164.9578,40783.0
2017-06-23 13:30:00,185.76,185.76,184.93,184.93,42136.0,164.9667,164.9667,164.2296,164.2296,42136.0
2017-06-23 14:00:00,184.94,185.33,184.88,185.06,92240.0,164.2385,164.5848,164.1852,164.3451,92240.0
2017-06-23 14:30:00,185.06,185.1,184.59,184.59,110446.0,164.3451,164.3806,163.9277,163.9277,110446.0
2017-06-23 15:00:00,184.54,184.62,184.27,184.27,50563.0,163.8833,163.9543,163.6435,163.6435,50563.0
2017-06-23 15:30:00,184.29,184.79,184.26,184.57,195168.0,163.6612,164.1053,163.6346,163.9099,195168.0
2017-06-26 09:30:00,184.97,184.97,183.7,183.75,129585.0,164.2651,164.2651,163.1373,163.1817,129585.0
2017-06-26 10:00:00,183.78,184.83,183.76,184.56,51802.0,163.2083,164.1408,163.1906,163.901,51802.0
2017-06-26 10:30:00,184.6,185.0,184.19,185.0,56311.0,163.9365,164.2918,163.5724,164.2918,56311.0
2017-06-26 11:00:00,184.96,185.01,184.44,184.62,42891.0,164.2563,164.3007,163.7945,163.9543,42891.0
2017-06-26 11:30:00,184.6,184.62,184.34,184.54,32473.0,163.9365,163.9543,163.7057,163.8833,32473.0
2017-06-26 12:00:00,184.49,184.64,184.03,184.04,43252.0,163.8389,163.9721,163.4304,163.4392,43252.0
2017-06-26 12:30:00,184.04,184.17,183.75,183.75,30913.0,163.4392,163.5547,163.1817,163.1817,30913.0
2017-06-26 13:00:00,183.79,184.0,183.59,183.74,29740.0,163.2172,163.4037,163.0396,163.1728,29740.0
2017-06-26 13:30:00,183.7,183.74,183.08,183.53,132702.0,163.1373,163.1728,162.5867,162.9863,132702.0
2017-06-26 14:00:00,183.46,183.5,183.09,183.2,52294.0,162.9242,162.9597,162.5956,162.6933,52294.0
2017-06-26 14:30:00,183.22,183.23,182.55,182.55,81927.0,162.711,162.7199,162.116,162.116,81927.0
2017-06-26 15:00:00,182.57,182.93,182.45,182.56,86005.0,162.1338,162.4535,162.0272,162.1249,86005.0
2017-06-26 15:30:00,182.6,182.77,182.34,182.48,143958.0,162.1604,162.3114,161.9295,162.0539,143958.0
2017-06-27 09:30:00,181.31,182.13,180.46,181.5,114685.0,161.0148,161.743,160.26,161.1836,114685.0
2017-06-27 10:00:00,181.51,181.95,181.24,181.6,91254.0,161.1924,161.5832,160.9527,161.2724,91254.0
2017-06-27 10:30:00,181.61,182.51,181.57,182.2,48946.0,161.2812,162.0805,161.2457,161.8052,48946.0
2017-06-27 11:00:00,182.2,182.41,182.06,182.15,44977.0,161.8052,161.9917,161.6809,161.7608,44977.0
2017-06-27 11:30:00,182.17,182.49,182.07,182.11,27911.0,161.7786,162.0627,161.6897,161.7253,27911.0
2017-06-27 12:00:00,182.1,182.43,182.1,182.36,45166.0,161.7164,162.0095,161.7164,161.9473,45166.0
2017-06-27 12:30:00,182.35,182.35,181.93,182.05,24988.0,161.9384,161.9384,161.5654,161.672,24988.0
2017-06-27 13:00:00,182.08,182.26,182.0,182.06,31199.0,161.6986,161.8585,161.6276,161.6809,31199.0
2017-06-27 13:30:00,182.06,182.1,181.43,181.67,46494.0,161.6809,161.7164,161.1214,161.3345,46494.0
2017-06-27 14:00:00,181.69,182.38,181.46,182.26,65504.0,161.3523,161.965,161.148,161.8585,65504.0
2017-06-27 14:30:00,182.3,182.58,182.26,182.47,118464.0,161.894,162.1427,161.8585,162.045,118464.0
2017-06-27 15:00:00,182.46,182.71,182.38,182.48,89570.0,162.0361,162.2581,161.965,162.0539,89570.0
2017-06-27 15:30:00,182.45,182.6,182.12,182.32,296487.0,162.0272,162.1604,161.7342,161.9118,296487.0
2017-06-28 09:30:00,183.23,183.33,181.9,182.15,108491.0,162.7199,162.8087,161.5388,161.7608,108491.0
2017-06-28 10:00:00,182.13,183.64,182.13,183.27,124508.0,161.743,163.084,161.743,162.7554,124508.0
2017-06-28 10:30:00,183.29,184.0,183.23,183.53,79200.0,162.7732,163.4037,162.7199,162.9863,79200.0
2017-06-28 11:00:00,183.53,184.36,183.36,183.58,82640.0,162.9863,163.7234,162.8353,163.0307,82640.0
2017-06-28 11:30:00,183.57,184.44,183.56,184.33,61244.0,163.0218,163.7945,163.013,163.6968,61244.0
2017-06-28 12:00:00,184.29,184.33,183.5,183.7,63898.0,163.6612,163.6968,162.9597,163.1373,63898.0
2017-06-28 12:30:00,183.68,184.12,183.57,183.71,53854.0,163.1195,163.5103,163.0218,163.1462,53854.0
2017-06-28 13:00:00,183.67,184.1,183.54,183.58,87933.0,163.1106,163.4925,162.9952,163.0307,87933.0
2017-06-28 13:30:00,183.59,184.03,183.58,183.88,63779.0,163.0396,163.4304,163.0307,163.2971,63779.0
2017-06-28 14:00:00,183.87,184.61,183.72,184.38,117875.0,163.2883,163.9454,163.1551,163.7412,117875.0
2017-06-28 14:30:00,184.36,184.56,184.08,184.11,160779.0,163.7234,163.901,163.4748,163.5014,160779.0
2017-06-28 15:00:00,184.08,184.71,183.85,184.48,246571.0,163.4748,164.0342,163.2705,163.83,246571.0
2017-06-28 15:30:00,184.48,184.53,183.71,183.93,428134.0,163.83,163.8744,163.1462,163.3415,428134.0
2017-06-29 09:30:00,197.33,197.41,193.3,195.14,1417220.0,175.2416,175.3126,171.6627,173.2967,1417220.0
2017-06-29 10:00:00,195.19,196.6,194.66,195.52,441691.0,173.3411,174.5933,172.8705,173.6342,441691.0
2017-06-29 10:30:00,195.56,196.21,195.01,195.77,466877.0,173.6697,174.247,173.1813,173.8562,466877.0
2017-06-29 11:00:00,195.83,195.84,193.8,194.36,230846.0,173.9095,173.9184,172.1067,172.604,230846.0
2017-06-29 11:30:00,194.48,195.0,193.63,193.84,226766.0,172.7106,173.1724,171.9558,172.1423,226766.0
2017-06-29 12:00:00,193.99,194.8,193.51,194.63,195579.0,172.2755,172.9948,171.8492,172.8438,195579.0
2017-06-29 12:30:00,194.64,195.0,194.31,194.88,129003.0,172.8527,173.1724,172.5596,173.0658,129003.0
2017-06-29 13:00:00,194.91,194.92,192.06,192.74,191385.0,173.0925,173.1014,170.5615,171.1654,191385.0
2017-06-29 13:30:00,192.74,193.63,192.62,193.26,190549.0,171.1654,171.9558,171.0588,171.6272,190549.0
2017-06-29 14:00:00,193.32,193.8,192.69,193.74,123903.0,171.6805,172.1067,171.121,172.0535,123903.0
2017-06-29 14:30:00,193.77,193.99,192.9,193.26,169974.0,172.0801,172.2755,171.3075,171.6272,169974.0
2017-06-29 15:00:00,193.2,193.51,192.14,192.57,206742.0,171.5739,171.8492,170.6325,171.0144,206742.0
2017-06-29 15:30:00,192.54,194.58,192.49,193.97,561968.0,170.9878,172.7994,170.9434,172.2577,561968.0
2017-06-30 09:30:00,194.63,195.75,193.03,193.61,154191.0,172.8438,173.8385,171.4229,171.938,154191.0
2017-06-30 10:00:00,193.43,194.37,193.24,194.37,90365.0,171.7782,172.6129,171.6094,172.6129,90365.0
2017-06-30 10:30:00,194.29,195.59,194.27,195.31,112907.0,172.5419,173.6964,172.5241,173.4477,112907.0
2017-06-30 11:00:00,195.31,196.3,195.06,195.86,105049.0,173.4477,174.3269,173.2257,173.9361,105049.0
2017-06-30 11:30:00,195.82,196.37,195.55,196.04,87365.0,173.9006,174.3891,173.6608,174.096,87365.0
2017-06-30 12:00:00,196.04,196.67,195.66,195.78,116035.0,174.096,174.6555,173.7585,173.8651,116035.0
2017-06-30 12:30:00,195.79,195.82,194.56,194.82,67773.0,173.874,173.9006,172.7817,173.0126,67773.0
2017-06-30 13:00:00,194.78,195.08,194.33,194.5,88968.0,172.977,173.2435,172.5774,172.7284,88968.0
2017-06-30 13:30:00,194.55,194.68,193.97,193.99,50621.0,172.7728,172.8882,172.2577,172.2755,50621.0
2017-06-30 14:00:00,193.99,195.05,193.93,195.0,60749.0,172.2755,173.2168,172.2222,173.1724,60749.0
2017-06-30 14:30:00,194.95,195.6,194.81,194.96,90303.0,173.128,173.7052,173.0037,173.1369,90303.0
2017-06-30 15:00:00,194.91,195.43,194.54,194.68,119114.0,173.0925,173.5543,172.7639,172.8882,119114.0
2017-06-30 15:30:00,194.68,194.76,193.25,193.73,704587.0,172.8882,172.9593,171.6183,172.0446,704587.0
2017-07-03 09:30:00,194.14,194.58,193.51,193.63,115507.0,172.4087,172.7994,171.8492,171.9558,115507.0
2017-07-03 10:00:00,193.68,193.94,193.19,193.59,87573.0,172.0002,172.2311,171.565,171.9202,87573.0
2017-07-03 10:30:00,193.59,193.69,192.24,192.24,88906.0,171.9202,172.009,170.7214,170.7214,88906.0
2017-07-03 11:00:00,192.24,192.32,191.9,191.98,72156.0,170.7214,170.7924,170.4194,170.4905,72156.0
2017-07-03 11:30:00,192.04,192.82,191.79,192.82,109164.0,170.5437,171.2364,170.3217,171.2364,109164.0
2017-07-03 12:00:00,192.8,193.31,192.05,192.26,101703.0,171.2187,171.6716,170.5526,170.7391,101703.0
2017-07-03 12:30:00,192.23,192.58,191.68,191.86,204059.0,170.7125,171.0233,170.224,170.3839,204059.0
2017-07-05 09:30:00,191.41,192.53,191.06,192.1,84285.0,169.9843,170.9789,169.6734,170.597,84285.0
2017-07-05 10:00:00,192.11,193.97,192.11,193.97,84857.0,170.6059,172.2577,170.6059,172.2577,84857.0
2017-07-05 10:30:00,193.99,194.35,193.67,193.91,71003.0,172.2755,172.5952,171.9913,172.2044,71003.0
2017-07-05 11:00:00,193.91,194.07,193.64,193.73,40526.0,172.2044,172.3465,171.9646,172.0446,40526.0
2017-07-05 11:30:00,193.67,193.74,193.24,193.38,52096.0,171.9913,172.0535,171.6094,171.7337,52096.0
2017-07-05 12:00:00,193.37,193.82,193.34,193.64,49765.0,171.7249,172.1245,171.6982,171.9646,49765.0
2017-07-05 12:30:00,193.69,193.83,193.47,193.64,57798.0,172.009,172.1334,171.8137,171.9646,57798.0
2017-07-05 13:00:00,193.62,194.11,193.6,194.1,57586.0,171.9469,172.382,171.9291,172.3732,57586.0
2017-07-05 13:30:00,194.1,194.81,194.04,194.24,60585.0,172.3732,173.0037,172.3199,172.4975,60585.0
2017-07-05 14:00:00,194.27,194.48,193.58,194.03,160431.0,172.5241,172.7106,171.9114,172.311,160431.0
2017-07-05 14:30:00,193.97,194.09,193.56,193.65,62925.0,172.2577,172.3643,171.8936,171.9735,62925.0
2017-07-05 15:00:00,193.69,194.09,193.65,193.94,99985.0,172.009,172.3643,171.9735,172.2311,99985.0
2017-07-05 15:30:00,193.95,194.18,193.73,193.91,165758.0,172.2399,172.4442,172.0446,172.2044,165758.0
2017-07-06 09:30:00,192.89,194.0,192.69,193.45,60721.0,171.2986,172.2843,171.121,171.7959,60721.0
2017-07-06 10:00:00,193.53,193.6,192.65,193.05,53525.0,171.867,171.9291,171.0855,171.4407,53525.0
2017-07-06 10:30:00,192.98,193.8,192.88,193.0,41688.0,171.3785,172.1067,171.2897,171.3963,41688.0
2017-07-06 11:00:00,192.95,193.21,192.6,193.14,35296.0,171.3519,171.5828,171.0411,171.5206,35296.0
2017-07-06 11:30:00,193.15,193.57,193.09,193.36,38900.0,171.5295,171.9025,171.4762,171.716,38900.0
2017-07-06 12:00:00,193.33,194.06,193.33,193.67,47816.0,171.6893,172.3376,171.6893,171.9913,47816.0
2017-07-06 12:30:00,193.72,194.03,193.59,193.97,27756.0,172.0357,172.311,171.9202,172.2577,27756.0
2017-07-06 13:00:00,193.99,194.59,193.97,194.49,71207.0,172.2755,172.8083,172.2577,172.7195,71207.0
2017-07-06 13:30:00,194.46,194.49,194.06,194.11,42155.0,172.6929,172.7195,172.3376,172.382,42155.0
2017-07-06 14:00:00,194.07,194.21,193.72,194.18,21740.0,172.3465,172.4708,172.0357,172.4442,21740.0
2017-07-06 14:30:00,194.2,194.21,193.71,193.82,38087.0,172.462,172.4708,172.0268,172.1245,38087.0
2017-07-06 15:00:00,193.85,193.86,193.62,193.7,38050.0,172.1511,172.16,171.9469,172.0179,38050.0
2017-07-06 15:30:00,193.68,193.94,193.65,193.78,129704.0,172.0002,172.2311,171.9735,172.089,129704.0
2017-07-07 09:30:00,194.29,194.51,193.0,193.7,82889.0,172.5419,172.7373,171.3963,172.0179,82889.0
2017-07-07 10:00:00,193.81,193.9,192.86,193.31,53579.0,172.1156,172.1955,171.272,171.6716,53579.0
2017-07-07 10:30:00,193.36,193.55,192.98,193.13,34634.0,171.716,171.8847,171.3785,171.5117,34634.0
2017-07-07 11:00:00,193.14,194.21,193.13,193.95,38186.0,171.5206,172.4708,171.5117,172.2399,38186.0
2017-07-07 11:30:00,193.92,194.12,193.44,193.95,20252.0,172.2133,172.3909,171.787,172.2399,20252.0
2017-07-07 12:00:00,194.04,194.1,193.75,193.85,17989.0,172.3199,172.3732,172.0623,172.1511,17989.0
2017-07-07 12:30:00,193.81,194.07,193.71,194.0,15188.0,172.1156,172.3465,172.0268,172.2843,15188.0
2017-07-07 13:00:00,193.95,194.13,193.31,193.41,23067.0,172.2399,172.3998,171.6716,171.7604,23067.0
2017-07-07 13:30:00,193.37,193.57,192.86,192.92,19514.0,171.7249,171.9025,171.272,171.3252,19514.0
2017-07-07 14:00:00,192.92,193.59,192.92,193.32,23136.0,171.3252,171.9202,171.3252,171.6805,23136.0
2017-07-07 14:30:00,193.36,193.82,193.32,193.63,31009.0,171.716,172.1245,171.6805,171.9558,31009.0
2017-07-07 15:00:00,193.7,193.94,193.52,193.59,34483.0,172.0179,172.2311,171.8581,171.9202,34483.0
2017-07-07 15:30:00,193.58,193.89,193.49,193.55,82618.0,171.9114,172.1867,171.8314,171.8847,82618.0
2017-07-10 09:30:00,194.12,194.96,193.7,193.97,64282.0,172.3909,173.1369,172.0179,172.2577,64282.0
2017-07-10 10:00:00,193.95,194.21,193.51,193.91,24231.0,172.2399,172.4708,171.8492,172.2044,24231.0
2017-07-10 10:30:00,193.98,194.25,193.72,194.0,41565.0,172.2666,172.5064,172.0357,172.2843,41565.0
2017-07-10 11:00:00,194.02,194.14,193.79,193.98,21615.0,172.3021,172.4087,172.0979,172.2666,21615.0
2017-07-10 11:30:00,193.98,194.07,193.74,193.95,17562.0,172.2666,172.3465,172.0535,172.2399,17562.0
2017-07-10 12:00:00,193.95,194.05,193.87,193.92,15026.0,172.2399,172.3287,172.1689,172.2133,15026.0
2017-07-10 12:30:00,193.94,194.01,193.22,193.22,26288.0,172.2311,172.2932,171.5917,171.5917,26288.0
2017-07-10 13:00:00,193.22,193.65,193.22,193.49,37602.0,171.5917,171.9735,171.5917,171.8314,37602.0
2017-07-10 13:30:00,193.5,193.58,193.0,193.08,65465.0,171.8403,171.9114,171.3963,171.4673,65465.0
2017-07-10 14:00:00,193.07,193.15,192.9,192.96,60771.0,171.4584,171.5295,171.3075,171.3608,60771.0
2017-07-10 14:30:00,192.96,193.86,192.96,193.7,41381.0,171.3608,172.16,171.3608,172.0179,41381.0
2017-07-10 15:00:00,193.72,194.16,193.71,194.16,54607.0,172.0357,172.4264,172.0268,172.4264,54607.0
2017-07-10 15:30:00,194.13,194.26,193.79,193.85,138927.0,172.3998,172.5152,172.0979,172.1511,138927.0
2017-07-11 09:30:00,193.65,193.92,192.5,193.69,72355.0,171.9735,172.2133,170.9523,172.009,72355.0
2017-07-11 10:00:00,193.68,193.85,193.48,193.6,22599.0,172.0002,172.1511,171.8226,171.9291,22599.0
2017-07-11 10:30:00,193.69,193.9,193.51,193.51,22797.0,172.009,172.1955,171.8492,171.8492,22797.0
2017-07-11 11:00:00,193.48,193.58,192.72,192.98,24338.0,171.8226,171.9114,171.1476,171.3785,24338.0
2017-07-11 11:30:00,192.96,193.13,192.51,192.89,42809.0,171.3608,171.5117,170.9611,171.2986,42809.0
2017-07-11 12:00:00,192.96,193.05,192.74,192.89,39548.0,171.3608,171.4407,171.1654,171.2986,39548.0
2017-07-11 12:30:00,192.89,193.33,192.7,193.33,22950.0,171.2986,171.6893,171.1299,171.6893,22950.0
2017-07-11 13:00:00,193.35,193.35,192.95,192.96,19122.0,171.7071,171.7071,171.3519,171.3608,19122.0
2017-07-11 13:30:00,192.97,193.87,192.97,193.56,29470.0,171.3696,172.1689,171.3696,171.8936,29470.0
2017-07-11 14:00:00,193.54,193.61,193.21,193.36,35963.0,171.8758,171.938,171.5828,171.716,35963.0
2017-07-11 14:30:00,193.31,193.75,193.31,193.5,50207.0,171.6716,172.0623,171.6716,171.8403,50207.0
2017-07-11 15:00:00,193.47,193.95,193.45,193.62,36811.0,171.8137,172.2399,171.7959,171.9469,36811.0
2017-07-11 15:30:00,193.65,194.08,193.37,193.98,211248.0,171.9735,172.3554,171.7249,172.2666,211248.0
2017-07-12 09:30:00,195.0,196.23,194.49,195.95,111987.0,173.1724,174.2647,172.7195,174.0161,111987.0
2017-07-12 10:00:00,195.94,196.46,195.59,196.46,108263.0,174.0072,174.469,173.6964,174.469,108263.0
2017-07-12 10:30:00,196.48,196.71,196.14,196.28,56972.0,174.4867,174.691,174.1848,174.3091,56972.0
2017-07-12 11:00:00,196.29,196.52,196.08,196.34,48764.0,174.318,174.5223,174.1315,174.3624,48764.0
2017-07-12 11:30:00,196.3,196.34,195.68,195.81,73363.0,174.3269,174.3624,173.7763,173.8917,73363.0
2017-07-12 12:00:00,195.81,195.91,195.14,195.42,58214.0,173.8917,173.9805,173.2967,173.5454,58214.0
2017-07-12 12:30:00,195.4,195.55,195.22,195.22,55593.0,173.5276,173.6608,173.3678,173.3678,55593.0
2017-07-12 13:00:00,195.24,195.41,194.96,195.1,39819.0,173.3855,173.5365,173.1369,173.2612,39819.0
2017-07-12 13:30:00,195.14,196.0,195.12,195.99,111113.0,173.2967,174.0605,173.279,174.0516,111113.0
2017-07-12 14:00:00,195.98,196.65,195.83,196.6,57664.0,174.0427,174.6377,173.9095,174.5933,57664.0
2017-07-12 14:30:00,196.58,197.23,196.46,197.08,55057.0,174.5756,175.1528,174.469,175.0196,55057.0
2017-07-12 15:00:00,197.06,197.86,197.01,197.18,104907.0,175.0018,175.7123,174.9574,175.1084,104907.0
2017-07-12 15:30:00,197.15,197.22,196.87,197.07,218483.0,175.0817,175.1439,174.8331,175.0107,218483.0
2017-07-13 09:30:00,197.55,197.62,196.72,196.73,60551.0,175.437,175.4991,174.6999,174.7088,60551.0
2017-07-13 10:00:00,196.75,197.22,196.2,196.24,90359.0,174.7265,175.1439,174.2381,174.2736,90359.0
2017-07-13 10:30:00,196.31,196.74,195.89,196.08,87769.0,174.3358,174.7176,173.9628,174.1315,87769.0
2017-07-13 11:00:00,196.06,196.25,195.66,195.84,48423.0,174.1138,174.2825,173.7585,173.9184,48423.0
2017-07-13 11:30:00,195.84,196.29,195.79,196.05,60192.0,173.9184,174.318,173.874,174.1049,60192.0
2017-07-13 12:00:00,196.06,196.34,196.04,196.1,28245.0,174.1138,174.3624,174.096,174.1493,28245.0
2017-07-13 12:30:00,196.04,196.15,195.85,196.07,18016.0,174.096,174.1937,173.9273,174.1226,18016.0
2017-07-13 13:00:00,196.05,196.21,195.94,196.09,14905.0,174.1049,174.247,174.0072,174.1404,14905.0
2017-07-13 13:30:00,196.09,196.31,195.99,196.18,29769.0,174.1404,174.3358,174.0516,174.2203,29769.0
2017-07-13 14:00:00,196.21,196.21,195.54,195.94,36160.0,174.247,174.247,173.652,174.0072,36160.0
2017-07-13 14:30:00,195.96,196.2,195.86,196.13,37238.0,174.025,174.2381,173.9361,174.1759,37238.0
2017-07-13 15:00:00,196.08,196.18,195.85,196.14,45729.0,174.1315,174.2203,173.9273,174.1848,45729.0
2017-07-13 15:30:00,196.17,196.48,196.16,196.31,137579.0,174.2114,174.4867,174.2026,174.3358,137579.0
2017-07-14 09:30:00,196.6,197.18,196.53,196.85,26352.0,174.5933,175.1084,174.5311,174.8153,26352.0
2017-07-14 10:00:00,196.83,197.28,196.7,197.14,21656.0,174.7976,175.1972,174.6821,175.0729,21656.0
2017-07-14 10:30:00,197.17,197.54,197.01,197.5,31021.0,175.0995,175.4281,174.9574,175.3926,31021.0
2017-07-14 11:00:00,197.5,197.75,197.31,197.74,24067.0,175.3926,175.6146,175.2238,175.6057,24067.0
2017-07-14 11:30:00,197.74,197.96,197.64,197.86,27286.0,175.6057,175.8011,175.5169,175.7123,27286.0
2017-07-14 12:00:00,197.83,197.93,197.69,197.79,19459.0,175.6856,175.7744,175.5613,175.6501,19459.0
2017-07-14 12:30:00,197.84,197.85,197.63,197.66,26663.0,175.6945,175.7034,175.508,175.5347,26663.0
2017-07-14 13:00:00,197.69,197.69,197.52,197.58,11971.0,175.5613,175.5613,175.4103,175.4636,11971.0
2017-07-14 13:30:00,197.62,197.94,197.57,197.78,24131.0,175.4991,175.7833,175.4547,175.6412,24131.0
2017-07-14 14:00:00,197.8,197.83,197.62,197.62,29983.0,175.659,175.6856,175.4991,175.4991,29983.0
2017-07-14 14:30:00,197.6,197.8,197.54,197.8,36053.0,175.4814,175.659,175.4281,175.659,36053.0
2017-07-14 15:00:00,197.8,197.92,197.74,197.92,30072.0,175.659,175.7656,175.6057,175.7656,30072.0
2017-07-14 15:30:00,197.91,198.46,197.86,198.32,168025.0,175.7567,176.2451,175.7123,176.1208,168025.0
2017-07-17 09:30:00,198.41,199.64,198.32,198.36,85087.0,176.2007,177.293,176.1208,176.1563,85087.0
2017-07-17 10:00:00,198.39,199.31,198.17,198.97,95846.0,176.1829,177.0,175.9876,176.698,95846.0
2017-07-17 10:30:00,198.95,198.95,198.29,198.53,65610.0,176.6803,176.6803,176.0941,176.3073,65610.0
2017-07-17 11:00:00,198.53,198.78,197.68,197.88,143816.0,176.3073,176.5293,175.5524,175.73,143816.0
2017-07-17 11:30:00,197.87,197.92,197.39,197.48,74112.0,175.7212,175.7656,175.2949,175.3748,74112.0
2017-07-17 12:00:00,197.47,197.65,197.1,197.18,65324.0,175.3659,175.5258,175.0373,175.1084,65324.0
2017-07-17 12:30:00,197.2,197.79,197.13,197.44,38008.0,175.1262,175.6501,175.064,175.3393,38008.0
2017-07-17 13:00:00,197.46,197.61,197.38,197.39,30602.0,175.357,175.4903,175.286,175.2949,30602.0
2017-07-17 13:30:00,197.37,197.48,197.14,197.14,51521.0,175.2771,175.3748,175.0729,175.0729,51521.0
2017-07-17 14:00:00,197.13,197.37,196.57,196.72,79263.0,175.064,175.2771,174.5667,174.6999,79263.0
2017-07-17 14:30:00,196.76,196.93,196.59,196.62,69449.0,174.7354,174.8864,174.5844,174.6111,69449.0
2017-07-17 15:00:00,196.57,196.81,196.56,196.7,50640.0,174.5667,174.7798,174.5578,174.6821,50640.0
2017-07-17 15:30:00,196.69,196.92,196.37,196.6,161075.0,174.6732,174.8775,174.3891,174.5933,161075.0
2017-07-18 09:30:00,197.0,197.29,196.4,196.91,69559.0,174.9485,175.2061,174.4157,174.8686,69559.0
2017-07-18 10:00:00,196.98,197.57,196.98,197.5,29563.0,174.9308,175.4547,174.9308,175.3926,29563.0
2017-07-18 10:30:00,197.41,197.83,197.08,197.72,51219.0,175.3126,175.6856,175.0196,175.5879,51219.0
2017-07-18 11:00:00,197.71,198.12,197.62,197.9,28952.0,175.5791,175.9432,175.4991,175.7478,28952.0
2017-07-18 11:30:00,197.84,198.18,197.62,197.84,27767.0,175.6945,175.9965,175.4991,175.6945,27767.0
2017-07-18 12:00:00,197.84,197.95,197.48,197.48,35886.0,175.6945,175.7922,175.3748,175.3748,35886.0
2017-07-18 12:30:00,197.48,197.61,197.04,197.07,35696.0,175.3748,175.4903,174.9841,175.0107,35696.0
2017-07-18 13:00:00,197.01,197.11,196.7,196.75,36373.0,174.9574,175.0462,174.6821,174.7265,36373.0
2017-07-18 13:30:00,196.75,197.17,196.67,197.08,55347.0,174.7265,175.0995,174.6555,175.0196,55347.0
2017-07-18 14:00:00,197.11,197.19,196.61,196.61,37760.0,175.0462,175.1173,174.6022,174.6022,37760.0
2017-07-18 14:30:00,196.6,196.97,196.42,196.76,40496.0,174.5933,174.9219,174.4335,174.7354,40496.0
2017-07-18 15:00:00,196.76,196.87,196.61,196.81,40415.0,174.7354,174.8331,174.6022,174.7798,40415.0
2017-07-18 15:30:00,196.83,197.31,196.83,197.17,177481.0,174.7976,175.2238,174.7976,175.0995,177481.0
2017-07-19 09:30:00,197.51,197.51,196.44,196.76,49600.0,175.4015,175.4015,174.4512,174.7354,49600.0
2017-07-19 10:00:00,196.74,196.79,196.0,196.19,66188.0,174.7176,174.762,174.0605,174.2292,66188.0
2017-07-19 10:30:00,196.24,196.76,196.16,196.62,65779.0,174.2736,174.7354,174.2026,174.6111,65779.0
2017-07-19 11:00:00,196.62,197.2,196.52,197.06,38770.0,174.6111,175.1262,174.5223,175.0018,38770.0
2017-07-19 11:30:00,197.06,197.12,196.54,196.86,49174.0,175.0018,175.0551,174.54,174.8242,49174.0
2017-07-19 12:00:00,196.79,197.26,196.75,197.26,49059.0,174.762,175.1794,174.7265,175.1794,49059.0
2017-07-19 12:30:00,197.33,197.6,196.99,197.07,23736.0,175.2416,175.4814,174.9397,175.0107,23736.0
2017-07-19 13:00:00,197.02,197.02,196.7,196.81,19483.0,174.9663,174.9663,174.6821,174.7798,19483.0
2017-07-19 13:30:00,196.81,197.4,196.72,197.29,33594.0,174.7798,175.3038,174.6999,175.2061,33594.0
2017-07-19 14:00:00,197.29,197.29,196.89,196.98,27427.0,175.2061,175.2061,174.8509,174.9308,27427.0
2017-07-19 14:30:00,196.99,197.93,196.96,197.57,82500.0,174.9397,175.7744,174.913,175.4547,82500.0
2017-07-19 15:00:00,197.56,197.82,197.52,197.53,44001.0,175.4459,175.6767,175.4103,175.4192,44001.0
2017-07-19 15:30:00,197.53,198.37,197.5,198.3,163232.0,175.4192,176.1652,175.3926,176.103,163232.0
2017-07-20 09:30:00,198.53,199.89,197.14,197.48,74086.0,176.3073,177.515,175.0729,175.3748,74086.0
2017-07-20 10:00:00,197.53,197.88,197.0,197.61,37269.0,175.4192,175.73,174.9485,175.4903,37269.0
2017-07-20 10:30:00,197.78,198.57,197.32,198.32,50912.0,175.6412,176.3428,175.2327,176.1208,50912.0
2017-07-20 11:00:00,198.28,198.51,198.01,198.45,50593.0,176.0853,176.2895,175.8455,176.2362,50593.0
2017-07-20 11:30:00,198.39,198.48,197.84,198.28,30840.0,176.1829,176.2629,175.6945,176.0853,30840.0
2017-07-20 12:00:00,198.31,198.55,198.22,198.39,22427.0,176.1119,176.325,176.032,176.1829,22427.0
2017-07-20 12:30:00,198.34,198.34,198.01,198.09,26052.0,176.1385,176.1385,175.8455,175.9165,26052.0
2017-07-20 13:00:00,198.09,198.13,197.63,197.63,40373.0,175.9165,175.952,175.508,175.508,40373.0
2017-07-20 13:30:00,197.57,198.36,197.57,198.05,40542.0,175.4547,176.1563,175.4547,175.881,40542.0
2017-07-20 14:00:00,198.09,198.35,197.88,197.98,39569.0,175.9165,176.1474,175.73,175.8188,39569.0
2017-07-20 14:30:00,197.96,198.11,197.6,198.07,43137.0,175.8011,175.9343,175.4814,175.8988,43137.0
2017-07-20 15:00:00,198.03,198.92,198.03,198.68,124895.0,175.8632,176.6536,175.8632,176.4405,124895.0
2017-07-20 15:30:00,198.67,198.67,197.97,198.17,116104.0,176.4316,176.4316,175.81,175.9876,116104.0
2017-07-21 09:30:00,197.58,198.17,196.93,196.93,84114.0,175.4636,175.9876,174.8864,174.8864,84114.0
2017-07-21 10:00:00,197.06,197.76,196.96,197.04,51845.0,175.0018,175.6235,174.913,174.9841,51845.0
2017-07-21 10:30:00,197.05,197.45,197.02,197.25,30107.0,174.9929,175.3482,174.9663,175.1706,30107.0
2017-07-21 11:00:00,197.23,197.38,197.15,197.28,18433.0,175.1528,175.286,175.0817,175.1972,18433.0
2017-07-21 11:30:00,197.25,198.07,197.24,198.01,18016.0,175.1706,175.8988,175.1617,175.8455,18016.0
2017-07-21 12:00:00,198.0,198.13,197.58,197.94,46925.0,175.8366,175.952,175.4636,175.7833,46925.0
2017-07-21 12:30:00,197.91,198.32,197.91,198.24,21023.0,175.7567,176.1208,175.7567,176.0497,21023.0
2017-07-21 13:00:00,198.21,198.21,197.66,197.82,23779.0,176.0231,176.0231,175.5347,175.6767,23779.0
2017-07-21 13:30:00,197.77,197.88,197.4,197.75,29870.0,175.6323,175.73,175.3038,175.6146,29870.0
2017-07-21 14:00:00,197.68,197.79,197.38,197.54,23121.0,175.5524,175.6501,175.286,175.4281,23121.0
2017-07-21 14:30:00,197.54,197.86,197.53,197.86,20385.0,175.4281,175.7123,175.4192,175.7123,20385.0
2017-07-21 15:00:00,197.86,198.5,197.8,198.27,35671.0,175.7123,176.2806,175.659,176.0764,35671.0
2017-07-21 15:30:00,198.26,198.68,198.15,198.49,115106.0,176.0675,176.4405,175.9698,176.2718,115106.0
2017-07-24 09:30:00,196.54,196.63,195.52,196.48,199545.0,174.54,174.62,173.6342,174.4867,199545.0
2017-07-24 10:00:00,196.33,196.82,196.01,196.6,88593.0,174.3535,174.7887,174.0694,174.5933,88593.0
2017-07-24 10:30:00,196.53,197.09,196.37,196.62,93319.0,174.5311,175.0285,174.3891,174.6111,93319.0
2017-07-24 11:00:00,196.56,196.59,196.22,196.34,48375.0,174.5578,174.5844,174.2558,174.3624,48375.0
2017-07-24 11:30:00,196.39,196.5,196.22,196.39,41070.0,174.4068,174.5045,174.2558,174.4068,41070.0
2017-07-24 12:00:00,196.4,196.69,196.37,196.44,35015.0,174.4157,174.6732,174.3891,174.4512,35015.0
2017-07-24 12:30:00,196.46,196.75,196.24,196.71,65076.0,174.469,174.7265,174.2736,174.691,65076.0
2017-07-24 13:00:00,196.71,196.72,196.07,196.37,29342.0,174.691,174.6999,174.1226,174.3891,29342.0
2017-07-24 13:30:00,196.31,196.53,196.28,196.33,15671.0,174.3358,174.5311,174.3091,174.3535,15671.0
2017-07-24 14:00:00,196.32,196.71,196.3,196.55,65393.0,174.3447,174.691,174.3269,174.5489,65393.0
2017-07-24 14:30:00,196.58,196.62,196.16,196.24,45592.0,174.5756,174.6111,174.2026,174.2736,45592.0
2017-07-24 15:00:00,196.25,196.42,196.13,196.29,46211.0,174.2825,174.4335,174.1759,174.318,46211.0
2017-07-24 15:30:00,196.3,196.38,196.0,196.06,118246.0,174.3269,174.3979,174.0605,174.1138,118246.0
2017-07-25 09:30:00,196.0,196.0,195.51,195.65,95152.0,174.0605,174.0605,173.6253,173.7497,95152.0
2017-07-25 10:00:00,195.7,195.94,195.6,195.65,50294.0,173.7941,174.0072,173.7052,173.7497,50294.0
2017-07-25 10:30:00,195.68,195.75,195.52,195.62,40485.0,173.7763,173.8385,173.6342,173.723,40485.0
2017-07-25 11:00:00,195.68,195.75,195.31,195.36,54731.0,173.7763,173.8385,173.4477,173.4921,54731.0
2017-07-25 11:30:00,195.35,195.46,194.76,195.0,73034.0,173.4832,173.5809,172.9593,173.1724,73034.0
2017-07-25 12:00:00,194.98,195.02,194.52,194.69,39642.0,173.1546,173.1902,172.7461,172.8971,39642.0
2017-07-25 12:30:00,194.7,194.76,194.43,194.62,49722.0,172.906,172.9593,172.6662,172.8349,49722.0
2017-07-25 13:00:00,194.61,194.77,194.02,194.1,67362.0,172.8261,172.9682,172.3021,172.3732,67362.0
2017-07-25 13:30:00,194.07,194.25,193.91,194.05,75650.0,172.3465,172.5064,172.2044,172.3287,75650.0
2017-07-25 14:00:00,194.03,194.11,193.87,193.9,115388.0,172.311,172.382,172.1689,172.1955,115388.0
2017-07-25 14:30:00,193.84,193.98,193.69,193.93,67559.0,172.1423,172.2666,172.009,172.2222,67559.0
2017-07-25 15:00:00,193.95,194.04,193.77,193.84,70792.0,172.2399,172.3199,172.0801,172.1423,70792.0
2017-07-25 15:30:00,193.82,193.94,193.64,193.67,266036.0,172.1245,172.2311,171.9646,171.9913,266036.0
2017-07-26 09:30:00,194.55,195.04,194.01,194.63,76324.0,172.7728,173.2079,172.2932,172.8438,76324.0
2017-07-26 10:00:00,194.41,195.1,194.41,194.72,90909.0,172.6485,173.2612,172.6485,172.9238,90909.0
2017-07-26 10:30:00,194.69,194.75,193.87,194.0,62300.0,172.8971,172.9504,172.1689,172.2843,62300.0
2017-07-26 11:00:00,194.04,194.25,193.84,194.14,68466.0,172.3199,172.5064,172.1423,172.4087,68466.0
2017-07-26 11:30:00,194.16,194.16,193.67,193.78,42092.0,172.4264,172.4264,171.9913,172.089,42092.0
2017-07-26 12:00:00,193.84,194.06,193.66,193.73,56527.0,172.1423,172.3376,171.9824,172.0446,56527.0
2017-07-26 12:30:00,193.74,193.86,193.65,193.75,74399.0,172.0535,172.16,171.9735,172.0623,74399.0
2017-07-26 13:00:00,193.76,193.95,193.76,193.92,39953.0,172.0712,172.2399,172.0712,172.2133,39953.0
2017-07-26 13:30:00,193.89,194.06,193.65,193.86,49959.0,172.1867,172.3376,171.9735,172.16,49959.0
2017-07-26 14:00:00,193.76,194.07,193.65,193.94,79122.0,172.0712,172.3465,171.9735,172.2311,79122.0
2017-07-26 14:30:00,193.99,194.06,193.4,193.43,47313.0,172.2755,172.3376,171.7515,171.7782,47313.0
2017-07-26 15:00:00,193.4,193.56,193.33,193.4,74599.0,171.7515,171.8936,171.6893,171.7515,74599.0
2017-07-26 15:30:00,193.43,193.55,193.07,193.25,278919.0,171.7782,171.8847,171.4584,171.6183,278919.0
2017-07-27 09:30:00,194.29,195.76,194.24,194.68,75000.0,172.5419,173.8473,172.4975,172.8882,75000.0
2017-07-27 10:00:00,194.71,195.22,194.63,195.07,91412.0,172.9149,173.3678,172.8438,173.2346,91412.0
2017-07-27 10:30:00,195.08,195.32,194.57,194.63,49373.0,173.2435,173.4566,172.7905,172.8438,49373.0
2017-07-27 11:00:00,194.62,194.63,194.07,194.15,39286.0,172.8349,172.8438,172.3465,172.4176,39286.0
2017-07-27 11:30:00,194.12,194.59,193.82,194.32,46905.0,172.3909,172.8083,172.1245,172.5685,46905.0
2017-07-27 12:00:00,194.28,194.64,194.2,194.51,64297.0,172.533,172.8527,172.462,172.7373,64297.0
2017-07-27 12:30:00,194.47,194.59,193.88,194.25,90597.0,172.7017,172.8083,172.1778,172.5064,90597.0
2017-07-27 13:00:00,194.25,194.38,193.53,193.74,56565.0,172.5064,172.6218,171.867,172.0535,56565.0
2017-07-27 13:30:00,193.64,193.76,193.02,193.67,42506.0,171.9646,172.0712,171.414,171.9913,42506.0
2017-07-27 14:00:00,193.6,194.32,193.6,194.12,62437.0,171.9291,172.5685,171.9291,172.3909,62437.0
2017-07-27 14:30:00,194.32,194.32,193.62,193.8,149634.0,172.5685,172.5685,171.9469,172.1067,149634.0
2017-07-27 15:00:00,193.81,194.33,193.8,194.08,80843.0,172.1156,172.5774,172.1067,172.3554,80843.0
2017-07-27 15:30:00,194.09,194.62,194.08,194.48,245103.0,172.3643,172.8349,172.3554,172.7106,245103.0
2017-07-28 09:30:00,194.78,195.89,194.62,195.29,47042.0,172.977,173.9628,172.8349,173.4299,47042.0
2017-07-28 10:00:00,195.21,195.37,194.3,194.58,58716.0,173.3589,173.501,172.5508,172.7994,58716.0
2017-07-28 10:30:00,194.5,195.5,194.26,195.05,65564.0,172.7284,173.6164,172.5152,173.2168,65564.0
2017-07-28 11:00:00,195.09,195.34,194.85,195.2,62408.0,173.2523,173.4744,173.0392,173.35,62408.0
2017-07-28 11:30:00,195.17,195.22,194.56,194.63,30078.0,173.3234,173.3678,172.7817,172.8438,30078.0
2017-07-28 12:00:00,194.7,194.82,194.11,194.23,25204.0,172.906,173.0126,172.382,172.4886,25204.0
2017-07-28 12:30:00,194.22,194.65,194.12,194.65,19634.0,172.4797,172.8616,172.3909,172.8616,19634.0
2017-07-28 13:00:00,194.62,194.64,194.25,194.25,22702.0,172.8349,172.8527,172.5064,172.5064,22702.0
2017-07-28 13:30:00,194.27,194.48,194.24,194.4,18019.0,172.5241,172.7106,172.4975,172.6396,18019.0
2017-07-28 14:00:00,194.36,194.38,194.13,194.32,22699.0,172.604,172.6218,172.3998,172.5685,22699.0
2017-07-28 14:30:00,194.34,194.72,194.29,194.72,22144.0,172.5863,172.9238,172.5419,172.9238,22144.0
2017-07-28 15:00:00,194.75,194.75,194.14,194.15,45226.0,172.9504,172.9504,172.4087,172.4176,45226.0
2017-07-28 15:30:00,194.13,194.79,194.11,194.57,157535.0,172.3998,172.9859,172.382,172.7905,157535.0
2017-07-31 09:30:00,194.4,194.8,194.06,194.12,48162.0,172.6396,172.9948,172.3376,172.3909,48162.0
2017-07-31 10:00:00,194.13,194.47,193.69,193.69,43300.0,172.3998,172.7017,172.009,172.009,43300.0
2017-07-31 10:30:00,193.69,193.99,193.44,193.89,17462.0,172.009,172.2755,171.787,172.1867,17462.0
2017-07-31 11:00:00,194.0,194.19,193.64,193.85,44347.0,172.2843,172.4531,171.9646,172.1511,44347.0
2017-07-31 11:30:00,193.8,194.01,193.35,193.35,42202.0,172.1067,172.2932,171.7071,171.7071,42202.0
2017-07-31 12:00:00,193.35,193.71,193.09,193.69,22392.0,171.7071,172.0268,171.4762,172.009,22392.0
2017-07-31 12:30:00,193.67,193.95,193.59,193.59,21302.0,171.9913,172.2399,171.9202,171.9202,21302.0
2017-07-31 13:00:00,193.67,193.74,193.49,193.57,16698.0,171.9913,172.0535,171.8314,171.9025,16698.0
2017-07-31 13:30:00,193.57,193.78,193.55,193.75,15515.0,171.9025,172.089,171.8847,172.0623,15515.0
2017-07-31 14:00:00,193.68,193.82,193.54,193.54,24419.0,172.0002,172.1245,171.8758,171.8758,24419.0
2017-07-31 14:30:00,193.56,193.78,193.44,193.63,22981.0,171.8936,172.089,171.787,171.9558,22981.0
2017-07-31 15:00:00,193.71,193.79,193.57,193.59,49107.0,172.0268,172.0979,171.9025,171.9202,49107.0
2017-07-31 15:30:00,193.61,193.86,192.86,193.45,261641.0,171.938,172.16,171.272,171.7959,261641.0
2017-08-01 09:30:00,194.22,195.27,194.08,195.03,104120.0,172.4797,173.4122,172.3554,173.1991,104120.0
2017-08-01 10:00:00,195.03,195.16,194.63,194.7,147507.0,173.1991,173.3145,172.8438,172.906,147507.0
2017-08-01 10:30:00,194.63,194.92,194.6,194.71,73181.0,172.8438,173.1014,172.8172,172.9149,73181.0
2017-08-01 11:00:00,194.71,194.93,194.57,194.58,65888.0,172.9149,173.1102,172.7905,172.7994,65888.0
2017-08-01 11:30:00,194.63,196.06,194.63,196.06,109318.0,172.8438,174.1138,172.8438,174.1138,109318.0
2017-08-01 12:00:00,196.07,196.27,195.91,196.04,92710.0,174.1226,174.3003,173.9805,174.096,92710.0
2017-08-01 12:30:00,196.07,196.31,195.98,196.19,154124.0,174.1226,174.3358,174.0427,174.2292,154124.0
2017-08-01 13:00:00,196.19,196.27,195.74,195.74,71125.0,174.2292,174.3003,173.8296,173.8296,71125.0
2017-08-01 13:30:00,195.71,195.71,195.07,195.07,66162.0,173.8029,173.8029,173.2346,173.2346,66162.0
2017-08-01 14:00:00,195.1,195.45,195.06,195.23,53505.0,173.2612,173.572,173.2257,173.3767,53505.0
2017-08-01 14:30:00,195.24,195.26,194.99,195.18,56134.0,173.3855,173.4033,173.1635,173.3323,56134.0
2017-08-01 15:00:00,195.18,195.2,194.94,195.2,57567.0,173.3323,173.35,173.1191,173.35,57567.0
2017-08-01 15:30:00,195.18,195.18,194.71,194.75,154230.0,173.3323,173.3323,172.9149,172.9504,154230.0
2017-08-02 09:30:00,195.1,195.28,193.58,193.95,50528.0,173.2612,173.4211,171.9114,172.2399,50528.0
2017-08-02 10:00:00,193.97,194.3,193.46,193.85,38365.0,172.2577,172.5508,171.8048,172.1511,38365.0
2017-08-02 10:30:00,193.85,194.04,193.23,193.29,67838.0,172.1511,172.3199,171.6005,171.6538,67838.0
2017-08-02 11:00:00,193.31,193.33,192.5,192.81,46117.0,171.6716,171.6893,170.9523,171.2276,46117.0
2017-08-02 11:30:00,192.84,193.1,192.78,192.93,27740.0,171.2542,171.4851,171.2009,171.3341,27740.0
2017-08-02 12:00:00,192.97,193.35,192.56,193.12,44241.0,171.3696,171.7071,171.0055,171.5029,44241.0
2017-08-02 12:30:00,193.06,193.1,192.32,192.33,30777.0,171.4496,171.4851,170.7924,170.8013,30777.0
2017-08-02 13:00:00,192.41,192.41,192.08,192.1,50383.0,170.8723,170.8723,170.5793,170.597,50383.0
2017-08-02 13:30:00,192.08,192.09,191.71,191.82,66672.0,170.5793,170.5881,170.2507,170.3484,66672.0
2017-08-02 14:00:00,191.8,192.43,191.73,192.35,64098.0,170.3306,170.8901,170.2684,170.819,64098.0
2017-08-02 14:30:00,192.29,192.69,192.25,192.65,59393.0,170.7658,171.121,170.7302,171.0855,59393.0
2017-08-02 15:00:00,192.63,193.53,192.6,193.39,83667.0,171.0677,171.867,171.0411,171.7426,83667.0
2017-08-02 15:30:00,193.4,193.99,193.05,193.53,241809.0,171.7515,172.2755,171.4407,171.867,241809.0
2017-08-03 09:30:00,194.0,194.8,193.6,194.65,30707.0,172.2843,172.9948,171.9291,172.8616,30707.0
2017-08-03 10:00:00,194.66,194.91,193.84,193.95,52288.0,172.8705,173.0925,172.1423,172.2399,52288.0
2017-08-03 10:30:00,193.99,193.99,193.43,193.65,42557.0,172.2755,172.2755,171.7782,171.9735,42557.0
2017-08-03 11:00:00,193.65,193.82,193.41,193.56,27527.0,171.9735,172.1245,171.7604,171.8936,27527.0
2017-08-03 11:30:00,193.52,193.65,193.32,193.65,17032.0,171.8581,171.9735,171.6805,171.9735,17032.0
2017-08-03 12:00:00,193.62,194.2,193.62,194.14,26774.0,171.9469,172.462,171.9469,172.4087,26774.0
2017-08-03 12:30:00,194.18,194.19,193.75,193.82,23105.0,172.4442,172.4531,172.0623,172.1245,23105.0
2017-08-03 13:00:00,193.79,193.89,193.71,193.74,15384.0,172.0979,172.1867,172.0268,172.0535,15384.0
2017-08-03 13:30:00,193.73,193.73,193.27,193.32,26288.0,172.0446,172.0446,171.6361,171.6805,26288.0
2017-08-03 14:00:00,193.39,193.46,193.13,193.21,25248.0,171.7426,171.8048,171.5117,171.5828,25248.0
2017-08-03 14:30:00,193.22,193.72,193.14,193.67,58407.0,171.5917,172.0357,171.5206,171.9913,58407.0
2017-08-03 15:00:00,193.64,193.76,193.41,193.56,54523.0,171.9646,172.0712,171.7604,171.8936,54523.0
2017-08-03 15:30:00,193.57,193.57,192.91,193.07,123840.0,171.9025,171.9025,171.3164,171.4584,123840.0
2017-08-04 09:30:00,193.23,194.45,192.61,192.82,35715.0,171.6005,172.684,171.0499,171.2364,35715.0
2017-08-04 10:00:00,192.71,192.79,192.1,192.72,48493.0,171.1387,171.2098,170.597,171.1476,48493.0
2017-08-04 10:30:00,192.76,192.9,192.28,192.37,27307.0,171.1831,171.3075,170.7569,170.8368,27307.0
2017-08-04 11:00:00,192.36,193.12,192.28,192.94,22165.0,170.8279,171.5029,170.7569,171.343,22165.0
2017-08-04 11:30:00,192.94,193.02,192.76,192.87,24669.0,171.343,171.414,171.1831,171.2808,24669.0
2017-08-04 12:00:00,192.94,192.95,192.51,192.59,36326.0,171.343,171.3519,170.9611,171.0322,36326.0
2017-08-04 12:30:00,192.63,192.87,192.58,192.81,25549.0,171.0677,171.2808,171.0233,171.2276,25549.0
2017-08-04 13:00:00,192.78,192.99,192.78,192.9,18623.0,171.2009,171.3874,171.2009,171.3075,18623.0
2017-08-04 13:30:00,192.91,193.24,192.84,193.24,33790.0,171.3164,171.6094,171.2542,171.6094,33790.0
2017-08-04 14:00:00,193.21,193.43,193.12,193.4,43942.0,171.5828,171.7782,171.5029,171.7515,43942.0
2017-08-04 14:30:00,193.39,193.84,193.27,193.53,55645.0,171.7426,172.1423,171.6361,171.867,55645.0
2017-08-04 15:00:00,193.53,193.66,193.45,193.6,35570.0,171.867,171.9824,171.7959,171.9291,35570.0
2017-08-04 15:30:00,193.62,193.93,193.29,193.82,111205.0,171.9469,172.2222,171.6538,172.1245,111205.0
2017-08-07 09:30:00,193.65,193.82,193.01,193.67,42542.0,172.4322,172.5836,171.8623,172.45,42542.0
2017-08-07 10:00:00,193.68,194.15,193.48,193.66,29478.0,172.4589,172.8774,172.2808,172.4411,29478.0
2017-08-07 10:30:00,193.63,194.35,193.63,193.99,27458.0,172.4144,173.0555,172.4144,172.7349,27458.0
2017-08-07 11:00:00,193.89,194.09,193.84,193.87,26735.0,172.6459,172.824,172.6014,172.6281,26735.0
2017-08-07 11:30:00,193.86,194.41,193.73,194.28,29094.0,172.6192,173.1089,172.5034,172.9932,29094.0
2017-08-07 12:00:00,194.33,194.46,194.17,194.44,21485.0,173.0377,173.1534,172.8952,173.1356,21485.0
2017-08-07 12:30:00,194.44,194.48,194.2,194.48,30275.0,173.1356,173.1712,172.9219,173.1712,30275.0
2017-08-07 13:00:00,194.48,194.58,194.39,194.58,24114.0,173.1712,173.2603,173.0911,173.2603,24114.0
2017-08-07 13:30:00,194.61,194.85,194.61,194.85,46887.0,173.287,173.5007,173.287,173.5007,46887.0
2017-08-07 14:00:00,194.85,195.11,194.83,194.94,54345.0,173.5007,173.7322,173.4829,173.5808,54345.0
2017-08-07 14:30:00,194.96,195.18,194.9,194.96,43292.0,173.5987,173.7946,173.5452,173.5987,43292.0
2017-08-07 15:00:00,194.93,195.01,194.76,194.98,48182.0,173.5719,173.6432,173.4206,173.6165,48182.0
2017-08-07 15:30:00,195.0,195.21,194.92,194.96,141887.0,173.6343,173.8213,173.563,173.5987,141887.0
2017-08-08 09:30:00,195.04,195.39,193.84,194.24,41855.0,173.6699,173.9815,172.6014,172.9575,41855.0
2017-08-08 10:00:00,194.26,194.92,194.26,194.92,36276.0,172.9754,173.563,172.9754,173.563,36276.0
2017-08-08 10:30:00,194.89,195.44,194.78,195.44,31079.0,173.5363,174.0261,173.4384,174.0261,31079.0
2017-08-08 11:00:00,195.45,195.5,195.04,195.5,37233.0,174.035,174.0795,173.6699,174.0795,37233.0
2017-08-08 11:30:00,195.5,196.06,195.47,196.06,47364.0,174.0795,174.5781,174.0528,174.5781,47364.0
2017-08-08 12:00:00,196.02,196.31,195.79,196.31,40302.0,174.5425,174.8007,174.3377,174.8007,40302.0
2017-08-08 12:30:00,196.31,196.32,195.97,195.97,30053.0,174.8007,174.8096,174.498,174.498,30053.0
2017-08-08 13:00:00,195.95,196.09,195.89,196.01,21172.0,174.4802,174.6048,174.4268,174.5336,21172.0
2017-08-08 13:30:00,195.97,195.98,195.48,195.53,60550.0,174.498,174.5069,174.0617,174.1062,60550.0
2017-08-08 14:00:00,195.55,195.55,195.03,195.08,47475.0,174.124,174.124,173.661,173.7055,47475.0
2017-08-08 14:30:00,195.08,195.14,194.68,194.8,58268.0,173.7055,173.7589,173.3493,173.4562,58268.0
2017-08-08 15:00:00,194.8,194.92,194.64,194.68,59059.0,173.4562,173.563,173.3137,173.3493,59059.0
2017-08-08 15:30:00,194.69,194.71,194.42,194.66,135728.0,173.3582,173.376,173.1178,173.3315,135728.0
2017-08-09 09:30:00,194.3,194.5,193.55,194.2,50167.0,173.011,173.1891,172.3431,172.9219,50167.0
2017-08-09 10:00:00,194.05,194.29,193.84,193.97,29570.0,172.7884,173.0021,172.6014,172.7171,29570.0
2017-08-09 10:30:00,194.06,194.25,193.92,194.02,31750.0,172.7973,172.9665,172.6726,172.7617,31750.0
2017-08-09 11:00:00,193.98,194.05,193.75,194.05,20796.0,172.726,172.7884,172.5212,172.7884,20796.0
2017-08-09 11:30:00,194.09,194.61,193.96,194.28,47738.0,172.824,173.287,172.7082,172.9932,47738.0
2017-08-09 12:00:00,194.25,194.85,194.21,194.71,67552.0,172.9665,173.5007,172.9308,173.376,67552.0
2017-08-09 12:30:00,194.71,194.81,194.5,194.5,19012.0,173.376,173.4651,173.1891,173.1891,19012.0
2017-08-09 13:00:00,194.53,194.69,194.27,194.27,19033.0,173.2158,173.3582,172.9843,172.9843,19033.0
2017-08-09 13:30:00,194.28,194.55,194.26,194.34,26922.0,172.9932,173.2336,172.9754,173.0466,26922.0
2017-08-09 14:00:00,194.34,194.36,193.95,194.18,31312.0,173.0466,173.0644,172.6993,172.9041,31312.0
2017-08-09 14:30:00,194.24,194.48,194.13,194.34,30968.0,172.9575,173.1712,172.8596,173.0466,30968.0
2017-08-09 15:00:00,194.37,194.91,194.32,194.84,34474.0,173.0733,173.5541,173.0288,173.4918,34474.0
2017-08-09 15:30:00,194.87,195.64,194.87,195.46,151905.0,173.5185,174.2042,173.5185,174.0439,151905.0
2017-08-10 09:30:00,195.25,196.49,195.11,195.47,106729.0,173.8569,174.961,173.7322,174.0528,106729.0
2017-08-10 10:00:00,195.44,195.49,194.43,194.54,65464.0,174.0261,174.0706,173.1267,173.2247,65464.0
2017-08-10 10:30:00,194.63,194.91,194.18,194.27,44325.0,173.3048,173.5541,172.9041,172.9843,44325.0
2017-08-10 11:00:00,194.21,194.52,194.05,194.32,42552.0,172.9308,173.2069,172.7884,173.0288,42552.0
2017-08-10 11:30:00,194.32,194.42,193.92,194.07,34825.0,173.0288,173.1178,172.6726,172.8062,34825.0
2017-08-10 12:00:00,194.07,194.65,194.05,194.31,21688.0,172.8062,173.3226,172.7884,173.0199,21688.0
2017-08-10 12:30:00,194.25,194.85,194.25,194.68,30645.0,172.9665,173.5007,172.9665,173.3493,30645.0
2017-08-10 13:00:00,194.68,194.7,194.34,194.53,27518.0,173.3493,173.3671,173.0466,173.2158,27518.0
2017-08-10 13:30:00,194.5,194.83,194.48,194.81,26784.0,173.1891,173.4829,173.1712,173.4651,26784.0
2017-08-10 14:00:00,194.77,195.67,194.77,195.67,51530.0,173.4295,174.2309,173.4295,174.2309,51530.0
2017-08-10 14:30:00,195.58,196.0,195.42,195.69,55621.0,174.1507,174.5247,174.0083,174.2487,55621.0
2017-08-10 15:00:00,195.71,195.9,194.91,195.01,101234.0,174.2665,174.4357,173.5541,173.6432,101234.0
2017-08-10 15:30:00,195.06,195.18,194.63,194.69,190578.0,173.6877,173.7946,173.3048,173.3582,190578.0
2017-08-11 09:30:00,195.0,195.71,194.98,195.67,61671.0,173.6343,174.2665,173.6165,174.2309,61671.0
2017-08-11 10:00:00,195.73,196.66,195.3,196.47,64561.0,174.2843,175.1124,173.9014,174.9432,64561.0
2017-08-11 10:30:00,196.51,197.46,196.36,197.3,49118.0,174.9788,175.8247,174.8453,175.6823,49118.0
2017-08-11 11:00:00,197.24,197.71,196.65,196.95,80541.0,175.6288,176.0473,175.1035,175.3706,80541.0
2017-08-11 11:30:00,196.96,197.04,196.59,196.79,26199.0,175.3795,175.4508,175.0501,175.2281,26199.0
2017-08-11 12:00:00,196.77,196.91,196.63,196.86,18521.0,175.2103,175.335,175.0857,175.2905,18521.0
2017-08-11 12:30:00,196.78,196.83,196.36,196.36,10919.0,175.2192,175.2638,174.8453,174.8453,10919.0
2017-08-11 13:00:00,196.34,196.43,195.91,196.01,31791.0,174.8275,174.9076,174.4446,174.5336,31791.0
2017-08-11 13:30:00,196.01,196.42,195.73,195.81,36745.0,174.5336,174.8987,174.2843,174.3555,36745.0
2017-08-11 14:00:00,195.82,196.31,195.81,196.2,132914.0,174.3644,174.8007,174.3555,174.7028,132914.0
2017-08-11 14:30:00,196.15,196.53,196.04,196.21,59666.0,174.6583,174.9966,174.5603,174.7117,59666.0
2017-08-11 15:00:00,196.21,196.32,195.77,196.03,28755.0,174.7117,174.8096,174.3199,174.5514,28755.0
2017-08-11 15:30:00,196.05,196.08,195.52,195.65,107186.0,174.5692,174.5959,174.0973,174.2131,107186.0
2017-08-14 09:30:00,197.05,198.48,196.22,197.18,93015.0,175.4597,176.733,174.7206,175.5754,93015.0
2017-08-14 10:00:00,197.18,197.67,196.99,197.54,51448.0,175.5754,176.0117,175.4062,175.896,51448.0
2017-08-14 10:30:00,197.43,197.94,197.43,197.59,21314.0,175.798,176.2521,175.798,175.9405,21314.0
2017-08-14 11:00:00,197.68,198.02,197.62,197.94,34522.0,176.0206,176.3234,175.9672,176.2521,34522.0
2017-08-14 11:30:00,197.91,198.17,197.87,198.06,32585.0,176.2254,176.4569,176.1898,176.359,32585.0
2017-08-14 12:00:00,198.08,198.28,197.87,198.16,37738.0,176.3768,176.5549,176.1898,176.448,37738.0
2017-08-14 12:30:00,198.14,198.24,198.07,198.07,24361.0,176.4302,176.5193,176.3679,176.3679,24361.0
2017-08-14 13:00:00,198.09,198.3,198.08,198.24,22103.0,176.3857,176.5727,176.3768,176.5193,22103.0
2017-08-14 13:30:00,198.25,198.26,197.65,197.65,41018.0,176.5282,176.5371,175.9939,175.9939,41018.0
2017-08-14 14:00:00,197.68,197.74,197.42,197.56,48404.0,176.0206,176.0741,175.7891,175.9138,48404.0
2017-08-14 14:30:00,197.59,197.83,197.4,197.56,35524.0,175.9405,176.1542,175.7713,175.9138,35524.0
2017-08-14 15:00:00,197.56,197.7,197.36,197.45,50169.0,175.9138,176.0384,175.7357,175.8158,50169.0
2017-08-14 15:30:00,197.47,197.51,196.83,197.03,133996.0,175.8336,175.8693,175.2638,175.4419,133996.0
2017-08-15 09:30:00,197.18,197.18,196.16,196.5,32269.0,175.5754,175.5754,174.6672,174.9699,32269.0
2017-08-15 10:00:00,196.61,196.91,196.48,196.55,27084.0,175.0679,175.335,174.9521,175.0144,27084.0
2017-08-15 10:30:00,196.56,196.78,196.31,196.67,24107.0,175.0233,175.2192,174.8007,175.1213,24107.0
2017-08-15 11:00:00,196.7,196.98,196.69,196.98,16996.0,175.148,175.3973,175.1391,175.3973,16996.0
2017-08-15 11:30:00,197.0,197.7,197.0,197.42,40495.0,175.4151,176.0384,175.4151,175.7891,40495.0
2017-08-15 12:00:00,197.36,197.71,197.35,197.51,17656.0,175.7357,176.0473,175.7268,175.8693,17656.0
2017-08-15 12:30:00,197.56,197.91,197.48,197.77,27953.0,175.9138,176.2254,175.8425,176.1008,27953.0
2017-08-15 13:00:00,197.77,197.98,197.66,197.9,24114.0,176.1008,176.2878,176.0028,176.2165,24114.0
2017-08-15 13:30:00,197.92,198.39,197.91,198.3,33800.0,176.2343,176.6528,176.2254,176.5727,33800.0
2017-08-15 14:00:00,198.27,198.46,198.24,198.45,26029.0,176.546,176.7152,176.5193,176.7063,26029.0
2017-08-15 14:30:00,198.41,198.47,198.27,198.39,36090.0,176.6706,176.7241,176.546,176.6528,36090.0
2017-08-15 15:00:00,198.39,198.77,198.37,198.42,61009.0,176.6528,176.9912,176.635,176.6796,61009.0
2017-08-15 15:30:00,198.4,198.77,198.19,198.65,131539.0,176.6617,176.9912,176.4748,176.8844,131539.0
2017-08-16 09:30:00,199.0,199.34,198.31,198.54,49239.0,177.196,177.4988,176.5816,176.7864,49239.0
2017-08-16 10:00:00,198.47,198.97,198.38,198.72,66194.0,176.7241,177.1693,176.6439,176.9467,66194.0
2017-08-16 10:30:00,198.8,199.17,198.7,198.89,32786.0,177.0179,177.3474,176.9289,177.0981,32786.0
2017-08-16 11:00:00,198.89,199.03,198.7,198.81,26713.0,177.0981,177.2227,176.9289,177.0268,26713.0
2017-08-16 11:30:00,198.82,198.98,198.63,198.93,18340.0,177.0357,177.1782,176.8665,177.1337,18340.0
2017-08-16 12:00:00,198.96,199.04,198.77,199.0,21563.0,177.1604,177.2316,176.9912,177.196,21563.0
2017-08-16 12:30:00,199.02,199.13,198.65,198.7,98086.0,177.2138,177.3118,176.8844,176.9289,98086.0
2017-08-16 13:00:00,198.74,198.76,198.21,198.29,26218.0,176.9645,176.9823,176.4926,176.5638,26218.0
2017-08-16 13:30:00,198.29,198.54,198.17,198.42,55860.0,176.5638,176.7864,176.4569,176.6796,55860.0
2017-08-16 14:00:00,198.46,198.84,198.21,198.31,70572.0,176.7152,177.0535,176.4926,176.5816,70572.0
2017-08-16 14:30:00,198.29,198.66,198.09,198.64,43810.0,176.5638,176.8933,176.3857,176.8754,43810.0
2017-08-16 15:00:00,198.65,198.77,198.55,198.71,35346.0,176.8844,176.9912,176.7953,176.9378,35346.0
2017-08-16 15:30:00,198.72,198.98,198.51,198.57,128719.0,176.9467,177.1782,176.7597,176.8131,128719.0
2017-08-17 09:30:00,198.64,199.29,198.41,198.67,16994.0,176.8754,177.4542,176.6706,176.9022,16994.0
2017-08-17 10:00:00,198.67,198.9,198.24,198.35,46899.0,176.9022,177.107,176.5193,176.6172,46899.0
2017-08-17 10:30:00,198.54,198.87,198.47,198.77,117790.0,176.7864,177.0802,176.7241,176.9912,117790.0
2017-08-17 11:00:00,198.78,198.88,198.32,198.44,45835.0,177.0001,177.0892,176.5905,176.6974,45835.0
2017-08-17 11:30:00,198.42,198.48,197.76,198.17,29076.0,176.6796,176.733,176.0919,176.4569,29076.0
2017-08-17 12:00:00,198.23,198.37,198.03,198.19,21589.0,176.5104,176.635,176.3323,176.4748,21589.0
2017-08-17 12:30:00,198.24,198.39,197.93,198.32,33365.0,176.5193,176.6528,176.2432,176.5905,33365.0
2017-08-17 13:00:00,198.29,198.36,198.11,198.29,29489.0,176.5638,176.6261,176.4035,176.5638,29489.0
2017-08-17 13:30:00,198.27,198.39,198.09,198.25,16985.0,176.546,176.6528,176.3857,176.5282,16985.0
2017-08-17 14:00:00,198.21,198.24,197.9,198.01,32212.0,176.4926,176.5193,176.2165,176.3145,32212.0
2017-08-17 14:30:00,198.0,198.1,197.83,197.9,36557.0,176.3056,176.3946,176.1542,176.2165,36557.0
2017-08-17 15:00:00,197.94,197.94,197.31,197.35,52187.0,176.2521,176.2521,175.6912,175.7268,52187.0
2017-08-17 15:30:00,197.31,197.46,196.94,197.05,98503.0,175.6912,175.8247,175.3617,175.4597,98503.0
2017-08-18 09:30:00,196.66,197.0,196.23,196.23,67098.0,175.1124,175.4151,174.7295,174.7295,67098.0
2017-08-18 10:00:00,196.33,196.76,196.19,196.32,28601.0,174.8185,175.2014,174.6939,174.8096,28601.0
2017-08-18 10:30:00,196.28,196.41,196.1,196.23,30686.0,174.774,174.8898,174.6137,174.7295,30686.0
2017-08-18 11:00:00,196.23,196.54,195.89,196.4,38075.0,174.7295,175.0055,174.4268,174.8809,38075.0
2017-08-18 11:30:00,196.33,196.8,196.24,196.7,16863.0,174.8185,175.2371,174.7384,175.148,16863.0
2017-08-18 12:00:00,196.72,197.11,196.64,197.06,26712.0,175.1658,175.5131,175.0946,175.4686,26712.0
2017-08-18 12:30:00,197.09,197.47,196.98,197.28,25730.0,175.4953,175.8336,175.3973,175.6645,25730.0
2017-08-18 13:00:00,197.34,197.38,197.06,197.3,8816.0,175.7179,175.7535,175.4686,175.6823,8816.0
2017-08-18 13:30:00,197.23,197.55,197.15,197.43,37471.0,175.6199,175.9049,175.5487,175.798,37471.0
2017-08-18 14:00:00,197.49,197.9,197.38,197.84,24243.0,175.8515,176.2165,175.7535,176.1631,24243.0
2017-08-18 14:30:00,197.83,197.99,197.73,197.93,21681.0,176.1542,176.2967,176.0652,176.2432,21681.0
2017-08-18 15:00:00,197.94,198.09,197.85,197.93,26505.0,176.2521,176.3857,176.172,176.2432,26505.0
2017-08-18 15:30:00,197.95,198.4,197.86,197.91,140589.0,176.261,176.6617,176.1809,176.2254,140589.0
2017-08-21 09:30:00,198.17,198.49,197.41,197.55,33088.0,176.4569,176.7419,175.7802,175.9049,33088.0
2017-08-21 10:00:00,197.51,197.52,197.15,197.4,16211.0,175.8693,175.8782,175.5487,175.7713,16211.0
2017-08-21 10:30:00,197.42,197.91,197.33,197.67,51142.0,175.7891,176.2254,175.709,176.0117,51142.0
2017-08-21 11:00:00,197.67,198.17,197.39,197.42,40144.0,176.0117,176.4569,175.7624,175.7891,40144.0
2017-08-21 11:30:00,197.42,198.23,197.39,198.02,39712.0,175.7891,176.5104,175.7624,176.3234,39712.0
2017-08-21 12:00:00,197.88,197.96,197.55,197.93,17483.0,176.1987,176.27,175.9049,176.2432,17483.0
2017-08-21 12:30:00,197.97,198.14,197.82,197.87,27868.0,176.2789,176.4302,176.1453,176.1898,27868.0
2017-08-21 13:00:00,197.86,197.89,197.59,197.59,16868.0,176.1809,176.2076,175.9405,175.9405,16868.0
2017-08-21 13:30:00,197.58,197.79,197.42,197.6,23174.0,175.9316,176.1186,175.7891,175.9494,23174.0
2017-08-21 14:00:00,197.59,197.63,197.06,197.11,27246.0,175.9405,175.9761,175.4686,175.5131,27246.0
2017-08-21 14:30:00,197.11,197.27,196.99,196.99,27069.0,175.5131,175.6556,175.4062,175.4062,27069.0
2017-08-21 15:00:00,196.99,197.77,196.94,197.74,39279.0,175.4062,176.1008,175.3617,176.0741,39279.0
2017-08-21 15:30:00,197.73,198.4,197.64,198.05,153958.0,176.0652,176.6617,175.985,176.3501,153958.0
2017-08-22 09:30:00,198.16,198.75,197.44,197.45,64504.0,176.448,176.9734,175.8069,175.8158,64504.0
2017-08-22 10:00:00,197.5,197.6,196.34,196.51,100930.0,175.8604,175.9494,174.8275,174.9788,100930.0
2017-08-22 10:30:00,196.52,197.37,196.5,196.86,56880.0,174.9877,175.7446,174.9699,175.2905,56880.0
2017-08-22 11:00:00,196.9,196.93,196.47,196.67,44698.0,175.3261,175.3528,174.9432,175.1213,44698.0
2017-08-22 11:30:00,196.67,196.67,195.95,196.18,64633.0,175.1213,175.1213,174.4802,174.685,64633.0
2017-08-22 12:00:00,196.14,196.67,196.14,196.52,30749.0,174.6494,175.1213,174.6494,174.9877,30749.0
2017-08-22 12:30:00,196.53,196.67,196.26,196.62,37870.0,174.9966,175.1213,174.7562,175.0768,37870.0
2017-08-22 13:00:00,196.65,196.67,196.45,196.61,15858.0,175.1035,175.1213,174.9254,175.0679,15858.0
2017-08-22 13:30:00,196.61,196.68,196.46,196.52,29773.0,175.0679,175.1302,174.9343,174.9877,29773.0
2017-08-22 14:00:00,196.51,196.83,196.5,196.81,25839.0,174.9788,175.2638,174.9699,175.246,25839.0
2017-08-22 14:30:00,196.83,196.85,196.47,196.8,35227.0,175.2638,175.2816,174.9432,175.2371,35227.0
2017-08-22 15:00:00,196.79,196.84,196.65,196.65,34870.0,175.2281,175.2727,175.1035,175.1035,34870.0
2017-08-22 15:30:00,196.66,196.8,196.57,196.76,101402.0,175.1124,175.2371,175.0323,175.2014,101402.0
2017-08-23 09:30:00,196.73,197.62,196.01,197.11,46435.0,175.1747,175.9672,174.5336,175.5131,46435.0
2017-08-23 10:00:00,197.04,197.08,196.44,196.51,30748.0,175.4508,175.4864,174.9165,174.9788,30748.0
2017-08-23 10:30:00,196.5,196.58,196.23,196.25,24896.0,174.9699,175.0412,174.7295,174.7473,24896.0
2017-08-23 11:00:00,196.21,196.55,196.21,196.48,22253.0,174.7117,175.0144,174.7117,174.9521,22253.0
2017-08-23 11:30:00,196.48,196.66,196.34,196.62,23510.0,174.9521,175.1124,174.8275,175.0768,23510.0
2017-08-23 12:00:00,196.62,196.72,196.41,196.49,10025.0,175.0768,175.1658,174.8898,174.961,10025.0
2017-08-23 12:30:00,196.53,196.78,196.36,196.72,10661.0,174.9966,175.2192,174.8453,175.1658,10661.0
2017-08-23 13:00:00,196.71,196.76,196.45,196.7,11543.0,175.1569,175.2014,174.9254,175.148,11543.0
2017-08-23 13:30:00,196.66,196.92,196.61,196.85,11860.0,175.1124,175.3439,175.0679,175.2816,11860.0
2017-08-23 14:00:00,196.89,197.18,196.88,196.89,13020.0,175.3172,175.5754,175.3083,175.3172,13020.0
2017-08-23 14:30:00,196.87,197.17,196.86,196.98,15727.0,175.2994,175.5665,175.2905,175.3973,15727.0
2017-08-23 15:00:00,196.98,197.07,196.92,196.98,14624.0,175.3973,175.4775,175.3439,175.3973,14624.0
2017-08-23 15:30:00,196.92,197.12,196.78,196.78,44081.0,175.3439,175.522,175.2192,175.2192,44081.0
2017-08-24 09:30:00,198.41,199.79,196.38,196.89,214321.0,176.6706,177.8994,174.8631,175.3172,214321.0
2017-08-24 10:00:00,196.87,197.48,196.08,197.21,146131.0,175.2994,175.8425,174.5959,175.6021,146131.0
2017-08-24 10:30:00,197.21,197.59,197.0,197.02,45733.0,175.6021,175.9405,175.4151,175.4329,45733.0
2017-08-24 11:00:00,197.11,197.44,196.91,197.0,49531.0,175.5131,175.8069,175.335,175.4151,49531.0
2017-08-24 11:30:00,197.05,197.37,196.44,196.85,69257.0,175.4597,175.7446,174.9165,175.2816,69257.0
2017-08-24 12:00:00,196.85,197.35,196.83,197.33,33859.0,175.2816,175.7268,175.2638,175.709,33859.0
2017-08-24 12:30:00,197.31,197.4,197.1,197.4,34616.0,175.6912,175.7713,175.5042,175.7713,34616.0
2017-08-24 13:00:00,197.31,197.6,197.3,197.43,34238.0,175.6912,175.9494,175.6823,175.798,34238.0
2017-08-24 13:30:00,197.44,197.45,197.16,197.2,40071.0,175.8069,175.8158,175.5576,175.5932,40071.0
2017-08-24 14:00:00,197.2,197.56,196.97,196.99,72970.0,175.5932,175.9138,175.3884,175.4062,72970.0
2017-08-24 14:30:00,196.99,196.99,196.61,196.74,54253.0,175.4062,175.4062,175.0679,175.1836,54253.0
2017-08-24 15:00:00,196.76,197.19,196.76,197.09,60985.0,175.2014,175.5843,175.2014,175.4953,60985.0
2017-08-24 15:30:00,197.11,197.17,196.76,196.88,130984.0,175.5131,175.5665,175.2014,175.3083,130984.0
2017-08-25 09:30:00,197.44,198.56,196.89,198.14,81384.0,175.8069,176.8042,175.3172,176.4302,81384.0
2017-08-25 10:00:00,198.14,199.33,198.11,198.83,66238.0,176.4302,177.4898,176.4035,177.0446,66238.0
2017-08-25 10:30:00,198.83,199.12,198.34,198.34,47284.0,177.0446,177.3029,176.6083,176.6083,47284.0
2017-08-25 11:00:00,198.29,198.4,197.86,197.98,28763.0,176.5638,176.6617,176.1809,176.2878,28763.0
2017-08-25 11:30:00,198.04,198.43,198.0,198.36,19313.0,176.3412,176.6885,176.3056,176.6261,19313.0
2017-08-25 12:00:00,198.35,198.55,198.33,198.37,11758.0,176.6172,176.7953,176.5994,176.635,11758.0
2017-08-25 12:30:00,198.36,198.4,198.15,198.15,11398.0,176.6261,176.6617,176.4391,176.4391,11398.0
2017-08-25 13:00:00,198.13,198.22,197.94,198.16,41593.0,176.4213,176.5015,176.2521,176.448,41593.0
2017-08-25 13:30:00,198.14,198.31,198.07,198.31,14794.0,176.4302,176.5816,176.3679,176.5816,14794.0
2017-08-25 14:00:00,198.25,198.37,198.02,198.26,19717.0,176.5282,176.635,176.3234,176.5371,19717.0
2017-08-25 14:30:00,198.2,198.28,198.11,198.15,17554.0,176.4837,176.5549,176.4035,176.4391,17554.0
2017-08-25 15:00:00,198.16,198.5,198.1,198.4,33709.0,176.448,176.7508,176.3946,176.6617,33709.0
2017-08-25 15:30:00,198.4,198.56,198.19,198.33,87899.0,176.6617,176.8042,176.4748,176.5994,87899.0
2017-08-28 09:30:00,198.5,198.91,197.99,198.03,138880.0,176.7508,177.1159,176.2967,176.3323,138880.0
2017-08-28 10:00:00,198.01,199.33,197.57,198.54,101654.0,176.3145,177.4898,175.9227,176.7864,101654.0
2017-08-28 10:30:00,198.5,199.2,198.29,198.68,71495.0,176.7508,177.3741,176.5638,176.9111,71495.0
2017-08-28 11:00:00,198.61,198.61,197.62,197.62,32454.0,176.8487,176.8487,175.9672,175.9672,32454.0
2017-08-28 11:30:00,197.69,197.9,197.44,197.7,65484.0,176.0295,176.2165,175.8069,176.0384,65484.0
2017-08-28 12:00:00,197.66,197.79,197.12,197.21,55498.0,176.0028,176.1186,175.522,175.6021,55498.0
2017-08-28 12:30:00,197.24,197.41,197.18,197.28,19913.0,175.6288,175.7802,175.5754,175.6645,19913.0
2017-08-28 13:00:00,197.29,197.44,197.26,197.34,12167.0,175.6734,175.8069,175.6467,175.7179,12167.0
2017-08-28 13:30:00,197.31,197.49,197.22,197.37,11701.0,175.6912,175.8515,175.611,175.7446,11701.0
2017-08-28 14:00:00,197.32,197.39,197.17,197.22,14513.0,175.7001,175.7624,175.5665,175.611,14513.0
2017-08-28 14:30:00,197.21,197.66,197.15,197.61,20148.0,175.6021,176.0028,175.5487,175.9583,20148.0
2017-08-28 15:00:00,197.63,197.67,197.19,197.59,28313.0,175.9761,176.0117,175.5843,175.9405,28313.0
2017-08-28 15:30:00,197.63,197.78,197.42,197.78,91311.0,175.9761,176.1097,175.7891,176.1097,91311.0
2017-08-29 09:30:00,197.28,198.88,197.25,198.69,78639.0,175.6645,177.0892,175.6377,176.92,78639.0
2017-08-29 10:00:00,198.73,198.85,198.24,198.53,26032.0,176.9556,177.0624,176.5193,176.7775,26032.0
2017-08-29 10:30:00,198.49,198.56,198.01,198.44,31728.0,176.7419,176.8042,176.3145,176.6974,31728.0
2017-08-29 11:00:00,198.44,198.93,198.26,198.93,41140.0,176.6974,177.1337,176.5371,177.1337,41140.0
2017-08-29 11:30:00,198.91,199.08,198.37,198.7,56928.0,177.1159,177.2672,176.635,176.9289,56928.0
2017-08-29 12:00:00,198.67,198.69,198.39,198.57,19651.0,176.9022,176.92,176.6528,176.8131,19651.0
2017-08-29 12:30:00,198.51,198.72,198.43,198.67,20550.0,176.7597,176.9467,176.6885,176.9022,20550.0
2017-08-29 13:00:00,198.66,198.8,198.48,198.53,20138.0,176.8933,177.0179,176.733,176.7775,20138.0
2017-08-29 13:30:00,198.68,198.68,198.4,198.65,22204.0,176.9111,176.9111,176.6617,176.8844,22204.0
2017-08-29 14:00:00,198.63,198.72,198.3,198.49,59277.0,176.8665,176.9467,176.5727,176.7419,59277.0
2017-08-29 14:30:00,198.51,198.92,198.51,198.71,25902.0,176.7597,177.1248,176.7597,176.9378,25902.0
2017-08-29 15:00:00,198.71,198.9,198.58,198.66,32329.0,176.9378,177.107,176.822,176.8933,32329.0
2017-08-29 15:30:00,198.65,198.65,198.21,198.39,109817.0,176.8844,176.8844,176.4926,176.6528,109817.0
2017-08-30 09:30:00,198.4,199.29,198.21,199.2,39518.0,176.6617,177.4542,176.4926,177.3741,39518.0
2017-08-30 10:00:00,199.09,199.26,198.89,199.09,25665.0,177.2761,177.4275,177.0981,177.2761,25665.0
2017-08-30 10:30:00,199.08,199.35,199.0,199.19,30284.0,177.2672,177.5077,177.196,177.3652,30284.0
2017-08-30 11:00:00,199.2,199.35,198.98,199.01,27067.0,177.3741,177.5077,177.1782,177.2049,27067.0
2017-08-30 11:30:00,198.99,199.32,198.91,199.19,33136.0,177.1871,177.4809,177.1159,177.3652,33136.0
2017-08-30 12:00:00,199.2,199.75,199.07,199.69,29303.0,177.3741,177.8638,177.2583,177.8104,29303.0
2017-08-30 12:30:00,199.69,199.83,199.34,199.39,22401.0,177.8104,177.9351,177.4988,177.5433,22401.0
2017-08-30 13:00:00,199.41,199.84,199.4,199.82,27971.0,177.5611,177.944,177.5522,177.9262,27971.0
2017-08-30 13:30:00,199.78,200.0,199.78,199.9,26413.0,177.8905,178.0864,177.8905,177.9974,26413.0
2017-08-30 14:00:00,199.88,199.97,199.77,199.93,32404.0,177.9796,178.0597,177.8816,178.0241,32404.0
2017-08-30 14:30:00,199.95,199.99,199.71,199.85,47438.0,178.0419,178.0775,177.8282,177.9529,47438.0
2017-08-30 15:00:00,199.89,199.96,199.75,199.95,73608.0,177.9885,178.0508,177.8638,178.0419,73608.0
2017-08-30 15:30:00,199.93,199.93,199.37,199.46,187570.0,178.0241,178.0241,177.5255,177.6056,187570.0
2017-08-31 09:30:00,199.73,200.64,199.44,199.81,83616.0,177.846,178.6563,177.5878,177.9173,83616.0
2017-08-31 10:00:00,199.82,200.38,199.75,200.38,37766.0,177.9262,178.4248,177.8638,178.4248,37766.0
2017-08-31 10:30:00,200.22,200.25,199.84,199.92,31201.0,178.2823,178.309,177.944,178.0152,31201.0
2017-08-31 11:00:00,199.92,200.11,199.76,199.8,28098.0,178.0152,178.1844,177.8727,177.9083,28098.0
2017-08-31 11:30:00,199.8,199.96,199.71,199.88,24808.0,177.9083,178.0508,177.8282,177.9796,24808.0
2017-08-31 12:00:00,199.87,199.93,199.71,199.71,12554.0,177.9707,178.0241,177.8282,177.8282,12554.0
2017-08-31 12:30:00,199.71,199.74,199.39,199.66,18820.0,177.8282,177.8549,177.5433,177.7837,18820.0
2017-08-31 13:00:00,199.66,200.1,199.65,199.84,38056.0,177.7837,178.1755,177.7748,177.944,38056.0
2017-08-31 13:30:00,199.84,200.17,199.8,200.17,38011.0,177.944,178.2378,177.9083,178.2378,38011.0
2017-08-31 14:00:00,200.1,200.4,199.78,200.0,57014.0,178.1755,178.4426,177.8905,178.0864,57014.0
2017-08-31 14:30:00,200.0,200.05,199.83,200.04,37493.0,178.0864,178.131,177.9351,178.1221,37493.0
2017-08-31 15:00:00,200.03,200.24,199.92,200.04,59271.0,178.1131,178.3001,178.0152,178.1221,59271.0
2017-08-31 15:30:00,200.06,200.44,199.93,200.14,161451.0,178.1399,178.4782,178.0241,178.2111,161451.0
2017-09-01 09:30:00,200.55,200.8,198.2,200.2,139785.0,178.5762,178.7988,176.4837,178.2645,139785.0
2017-09-01 10:00:00,200.34,200.7,199.84,200.07,35866.0,178.3892,178.7097,177.944,178.1488,35866.0
2017-09-01 10:30:00,200.07,200.18,199.86,200.13,44355.0,178.1488,178.2467,177.9618,178.2022,44355.0
2017-09-01 11:00:00,200.18,200.26,199.42,199.71,81147.0,178.2467,178.3179,177.57,177.8282,81147.0
2017-09-01 11:30:00,199.71,199.8,199.32,199.5,69210.0,177.8282,177.9083,177.4809,177.6412,69210.0
2017-09-01 12:00:00,199.5,199.59,199.19,199.51,37836.0,177.6412,177.7214,177.3652,177.6501,37836.0
2017-09-01 12:30:00,199.51,199.61,199.35,199.49,28407.0,177.6501,177.7392,177.5077,177.6323,28407.0
2017-09-01 13:00:00,199.51,199.59,199.33,199.48,20831.0,177.6501,177.7214,177.4898,177.6234,20831.0
2017-09-01 13:30:00,199.59,199.68,199.38,199.53,22208.0,177.7214,177.8015,177.5344,177.6679,22208.0
2017-09-01 14:00:00,199.55,199.76,199.52,199.64,33028.0,177.6857,177.8727,177.659,177.7659,33028.0
2017-09-01 14:30:00,199.65,199.65,199.27,199.54,27522.0,177.7748,177.7748,177.4364,177.6768,27522.0
2017-09-01 15:00:00,199.55,199.86,199.5,199.7,28276.0,177.6857,177.9618,177.6412,177.8193,28276.0
2017-09-01 15:30:00,199.7,200.15,199.54,200.01,126072.0,177.8193,178.22,177.6768,178.0953,126072.0
2017-09-05 09:30:00,200.12,200.21,198.97,199.85,107247.0,178.1933,178.2734,177.1693,177.9529,107247.0
2017-09-05 10:00:00,199.84,200.84,199.69,200.77,80421.0,177.944,178.8344,177.8104,178.7721,80421.0
2017-09-05 10:30:00,200.78,201.1,200.44,200.74,57022.0,178.781,179.0659,178.4782,178.7454,57022.0
2017-09-05 11:00:00,200.64,200.67,200.23,200.58,45431.0,178.6563,178.683,178.2912,178.6029,45431.0
2017-09-05 11:30:00,200.54,200.54,200.26,200.41,34639.0,178.5673,178.5673,178.3179,178.4515,34639.0
2017-09-05 12:00:00,200.48,200.54,199.74,199.74,41794.0,178.5138,178.5673,177.8549,177.8549,41794.0
2017-09-05 12:30:00,199.7,199.87,199.63,199.87,26310.0,177.8193,177.9707,177.757,177.9707,26310.0
2017-09-05 13:00:00,199.81,200.13,199.53,200.02,97443.0,177.9173,178.2022,177.6679,178.1042,97443.0
2017-09-05 13:30:00,200.06,200.06,199.53,199.72,51571.0,178.1399,178.1399,177.6679,177.8371,51571.0
2017-09-05 14:00:00,199.69,200.07,199.69,200.06,66621.0,177.8104,178.1488,177.8104,178.1399,66621.0
2017-09-05 14:30:00,200.01,200.48,199.94,200.47,44786.0,178.0953,178.5138,178.033,178.5049,44786.0
2017-09-05 15:00:00,200.52,200.97,200.47,200.94,31417.0,178.5495,178.9502,178.5049,178.9234,31417.0
2017-09-05 15:30:00,200.97,201.2,200.55,201.0,135036.0,178.9502,179.155,178.5762,178.9769,135036.0
2017-09-06 09:30:00,201.42,201.93,200.37,200.57,48445.0,179.3508,179.805,178.4159,178.594,48445.0
2017-09-06 10:00:00,200.51,200.6,199.66,199.66,38746.0,178.5406,178.6207,177.7837,177.7837,38746.0
2017-09-06 10:30:00,199.65,199.94,199.22,199.33,44256.0,177.7748,178.033,177.3919,177.4898,44256.0
2017-09-06 11:00:00,199.25,199.35,198.18,198.21,64752.0,177.4186,177.5077,176.4658,176.4926,64752.0
2017-09-06 11:30:00,198.33,198.59,197.81,198.37,126466.0,176.5994,176.8309,176.1364,176.635,126466.0
2017-09-06 12:00:00,198.32,199.24,198.12,199.23,74799.0,176.5905,177.4097,176.4124,177.4008,74799.0
2017-09-06 12:30:00,199.13,199.53,199.05,199.4,50814.0,177.3118,177.6679,177.2405,177.5522,50814.0
2017-09-06 13:00:00,199.4,200.1,199.0,200.02,82711.0,177.5522,178.1755,177.196,178.1042,82711.0
2017-09-06 13:30:00,200.0,200.41,199.91,200.4,62136.0,178.0864,178.4515,178.0063,178.4426,62136.0
2017-09-06 14:00:00,200.34,201.34,200.32,201.33,56108.0,178.3892,179.2796,178.3714,179.2707,56108.0
2017-09-06 14:30:00,201.37,201.56,201.1,201.48,43293.0,179.3063,179.4755,179.0659,179.4043,43293.0
2017-09-06 15:00:00,201.48,202.27,201.48,202.0,143140.0,179.4043,180.1077,179.4043,179.8673,143140.0
2017-09-06 15:30:00,202.01,202.71,201.93,202.51,312958.0,179.8762,180.4995,179.805,180.3214,312958.0
2017-09-07 09:30:00,202.96,203.75,201.17,201.35,86377.0,180.7221,181.4256,179.1282,179.2885,86377.0
2017-09-07 10:00:00,201.41,202.12,201.22,201.6,27960.0,179.3419,179.9742,179.1728,179.5111,27960.0
2017-09-07 10:30:00,201.54,201.85,201.14,201.31,41723.0,179.4577,179.7337,179.1015,179.2529,41723.0
2017-09-07 11:00:00,201.22,202.42,201.13,202.07,28337.0,179.1728,180.2413,179.0926,179.9296,28337.0
2017-09-07 11:30:00,202.09,202.4,201.95,202.18,18200.0,179.9474,180.2235,179.8228,180.0276,18200.0
2017-09-07 12:00:00,202.16,202.25,201.92,202.03,13851.0,180.0098,180.0899,179.7961,179.894,13851.0
2017-09-07 12:30:00,202.07,202.28,201.85,202.07,28419.0,179.9296,180.1166,179.7337,179.9296,28419.0
2017-09-07 13:00:00,202.12,202.45,201.89,202.37,22185.0,179.9742,180.268,179.7694,180.1968,22185.0
2017-09-07 13:30:00,202.42,202.68,202.27,202.68,31745.0,180.2413,180.4728,180.1077,180.4728,31745.0
2017-09-07 14:00:00,202.55,202.85,202.46,202.59,28689.0,180.357,180.6242,180.2769,180.3927,28689.0
2017-09-07 14:30:00,202.57,202.6,202.39,202.46,39848.0,180.3748,180.4016,180.2146,180.2769,39848.0
2017-09-07 15:00:00,202.5,202.88,202.32,202.71,51688.0,180.3125,180.6509,180.1522,180.4995,51688.0
2017-09-07 15:30:00,202.71,202.74,202.05,202.21,152541.0,180.4995,180.5262,179.9118,180.0543,152541.0
2017-09-08 09:30:00,202.16,203.37,202.16,202.98,36415.0,180.0098,181.0872,180.0098,180.7399,36415.0
2017-09-08 10:00:00,203.13,203.13,202.75,202.85,84592.0,180.8735,180.8735,180.5351,180.6242,84592.0
2017-09-08 10:30:00,202.75,203.07,202.74,202.93,66854.0,180.5351,180.8201,180.5262,180.6954,66854.0
2017-09-08 11:00:00,202.97,203.4,202.82,203.15,44961.0,180.731,181.1139,180.5975,180.8913,44961.0
2017-09-08 11:30:00,203.22,203.5,203.12,203.49,25754.0,180.9536,181.2029,180.8646,181.194,25754.0
2017-09-08 12:00:00,203.52,203.56,203.0,203.23,17103.0,181.2208,181.2564,180.7577,180.9625,17103.0
2017-09-08 12:30:00,203.16,203.25,202.87,202.98,18526.0,180.9002,180.9803,180.642,180.7399,18526.0
2017-09-08 13:00:00,202.98,203.07,202.75,202.93,17174.0,180.7399,180.8201,180.5351,180.6954,17174.0
2017-09-08 13:30:00,202.93,203.07,202.89,202.97,14559.0,180.6954,180.8201,180.6598,180.731,14559.0
2017-09-08 14:00:00,203.01,203.07,202.66,202.73,17638.0,180.7666,180.8201,180.455,180.5173,17638.0
2017-09-08 14:30:00,202.71,202.84,202.35,202.78,28991.0,180.4995,180.6153,180.179,180.5618,28991.0
2017-09-08 15:00:00,202.84,202.84,202.44,202.55,29429.0,180.6153,180.6153,180.2591,180.357,29429.0
2017-09-08 15:30:00,202.52,202.61,202.18,202.43,141890.0,180.3303,180.4105,180.0276,180.2502,141890.0
2017-09-11 09:30:00,203.35,204.47,202.78,203.84,60012.0,181.0694,182.0667,180.5618,181.5057,60012.0
2017-09-11 10:00:00,203.73,203.98,203.02,203.86,30100.0,181.4077,181.6304,180.7755,181.5235,30100.0
2017-09-11 10:30:00,203.88,204.22,203.44,204.12,33584.0,181.5413,181.8441,181.1495,181.755,33584.0
2017-09-11 11:00:00,204.16,204.16,203.51,203.87,28801.0,181.7906,181.7906,181.2119,181.5324,28801.0
2017-09-11 11:30:00,203.92,204.29,203.86,204.02,28501.0,181.5769,181.9064,181.5235,181.666,28501.0
2017-09-11 12:00:00,204.08,204.16,203.82,203.98,25960.0,181.7194,181.7906,181.4879,181.6304,25960.0
2017-09-11 12:30:00,203.92,204.15,203.6,203.98,20952.0,181.5769,181.7817,181.292,181.6304,20952.0
2017-09-11 13:00:00,203.95,204.18,203.87,204.13,31842.0,181.6036,181.8084,181.5324,181.7639,31842.0
2017-09-11 13:30:00,204.16,204.17,203.92,204.06,29052.0,181.7906,181.7995,181.5769,181.7016,29052.0
2017-09-11 14:00:00,204.06,204.09,203.44,203.44,28880.0,181.7016,181.7283,181.1495,181.1495,28880.0
2017-09-11 14:30:00,203.47,203.89,203.4,203.74,42369.0,181.1762,181.5502,181.1139,181.4167,42369.0
2017-09-11 15:00:00,203.76,203.97,203.51,203.51,39010.0,181.4345,181.6215,181.2119,181.2119,39010.0
2017-09-11 15:30:00,203.54,203.85,203.29,203.68,165059.0,181.2386,181.5146,181.016,181.3632,165059.0
2017-09-12 09:30:00,203.68,204.95,203.58,204.66,54134.0,181.3632,182.4941,181.2742,182.2358,54134.0
2017-09-12 10:00:00,204.72,205.12,204.3,204.69,83725.0,182.2893,182.6454,181.9153,182.2626,83725.0
2017-09-12 10:30:00,204.63,204.9,204.26,204.67,41441.0,182.2091,182.4496,181.8797,182.2448,41441.0
2017-09-12 11:00:00,204.63,204.63,203.8,204.14,46433.0,182.2091,182.2091,181.4701,181.7728,46433.0
2017-09-12 11:30:00,204.1,204.48,204.08,204.26,47043.0,181.7372,182.0756,181.7194,181.8797,47043.0
2017-09-12 12:00:00,204.27,204.58,204.25,204.54,20983.0,181.8886,182.1646,181.8708,182.129,20983.0
2017-09-12 12:30:00,204.53,204.56,204.32,204.4,16511.0,182.1201,182.1468,181.9331,182.0043,16511.0
2017-09-12 13:00:00,204.37,204.5,204.17,204.49,46103.0,181.9776,182.0934,181.7995,182.0845,46103.0
2017-09-12 13:30:00,204.48,204.48,204.23,204.39,34212.0,182.0756,182.0756,181.853,181.9954,34212.0
2017-09-12 14:00:00,204.37,204.5,204.22,204.33,42937.0,181.9776,182.0934,181.8441,181.942,42937.0
2017-09-12 14:30:00,204.34,204.69,204.34,204.65,50543.0,181.9509,182.2626,181.9509,182.2269,50543.0
2017-09-12 15:00:00,204.65,204.69,204.43,204.64,50747.0,182.2269,182.2626,182.031,182.218,50747.0
2017-09-12 15:30:00,204.64,204.69,204.29,204.62,106316.0,182.218,182.2626,181.9064,182.2002,106316.0
2017-09-13 09:30:00,204.6,204.88,204.09,204.49,78912.0,182.1824,182.4317,181.7283,182.0845,78912.0
2017-09-13 10:00:00,204.49,204.58,203.87,204.25,80259.0,182.0845,182.1646,181.5324,181.8708,80259.0
2017-09-13 10:30:00,204.22,204.6,204.1,204.6,61270.0,181.8441,182.1824,181.7372,182.1824,61270.0
2017-09-13 11:00:00,204.68,204.74,204.04,204.28,26609.0,182.2537,182.3071,181.6838,181.8975,26609.0
2017-09-13 11:30:00,204.24,204.57,204.1,204.1,46397.0,181.8619,182.1557,181.7372,181.7372,46397.0
2017-09-13 12:00:00,204.15,204.33,204.1,204.18,60088.0,181.7817,181.942,181.7372,181.8084,60088.0
2017-09-13 12:30:00,204.21,204.49,204.15,204.43,17494.0,181.8352,182.0845,181.7817,182.031,17494.0
2017-09-13 13:00:00,204.41,204.49,204.19,204.26,20863.0,182.0132,182.0845,181.8173,181.8797,20863.0
2017-09-13 13:30:00,204.27,204.52,204.26,204.39,34469.0,181.8886,182.1112,181.8797,181.9954,34469.0
2017-09-13 14:00:00,204.35,204.5,204.28,204.48,25866.0,181.9598,182.0934,181.8975,182.0756,25866.0
2017-09-13 14:30:00,204.46,204.66,204.43,204.6,31892.0,182.0578,182.2358,182.031,182.1824,31892.0
2017-09-13 15:00:00,204.62,204.63,204.32,204.44,47844.0,182.2002,182.2091,181.9331,182.04,47844.0
2017-09-13 15:30:00,204.41,204.55,204.34,204.47,158609.0,182.0132,182.1379,181.9509,182.0667,158609.0
2017-09-14 09:30:00,204.46,204.51,204.16,204.37,39981.0,182.0578,182.1023,181.7906,181.9776,39981.0
2017-09-14 10:00:00,204.4,204.67,204.23,204.5,39598.0,182.0043,182.2448,181.853,182.0934,39598.0
2017-09-14 10:30:00,204.5,204.53,204.25,204.37,46297.0,182.0934,182.1201,181.8708,181.9776,46297.0
2017-09-14 11:00:00,204.35,204.53,204.27,204.4,12422.0,181.9598,182.1201,181.8886,182.0043,12422.0
2017-09-14 11:30:00,204.37,204.49,204.31,204.4,29472.0,181.9776,182.0845,181.9242,182.0043,29472.0
2017-09-14 12:00:00,204.37,204.48,204.13,204.37,28114.0,181.9776,182.0756,181.7639,181.9776,28114.0
2017-09-14 12:30:00,204.39,204.47,204.11,204.11,17680.0,181.9954,182.0667,181.7461,181.7461,17680.0
2017-09-14 13:00:00,204.14,204.44,204.14,204.38,40618.0,181.7728,182.04,181.7728,181.9865,40618.0
2017-09-14 13:30:00,204.38,204.5,204.27,204.43,21935.0,181.9865,182.0934,181.8886,182.031,21935.0
2017-09-14 14:00:00,204.42,204.51,204.35,204.36,20155.0,182.0221,182.1023,181.9598,181.9687,20155.0
2017-09-14 14:30:00,204.4,204.51,204.34,204.37,38405.0,182.0043,182.1023,181.9509,181.9776,38405.0
2017-09-14 15:00:00,204.38,204.45,204.33,204.38,27413.0,181.9865,182.0489,181.942,181.9865,27413.0
2017-09-14 15:30:00,204.39,204.54,204.24,204.4,192493.0,181.9954,182.129,181.8619,182.0043,192493.0
2017-09-15 09:30:00,204.5,204.5,203.31,204.47,267705.0,182.0934,182.0934,181.0338,182.0667,267705.0
2017-09-15 10:00:00,204.48,204.55,203.51,203.55,28447.0,182.0756,182.1379,181.2119,181.2475,28447.0
2017-09-15 10:30:00,203.49,203.89,203.28,203.65,40406.0,181.194,181.5502,181.0071,181.3365,40406.0
2017-09-15 11:00:00,203.66,204.41,203.55,204.22,23765.0,181.3454,182.0132,181.2475,181.8441,23765.0
2017-09-15 11:30:00,204.28,204.29,203.49,203.79,34674.0,181.8975,181.9064,181.194,181.4612,34674.0
2017-09-15 12:00:00,203.83,204.17,203.61,204.17,31996.0,181.4968,181.7995,181.3009,181.7995,31996.0
2017-09-15 12:30:00,204.14,204.2,203.77,203.81,32428.0,181.7728,181.8263,181.4434,181.479,32428.0
2017-09-15 13:00:00,203.81,203.93,203.7,203.72,23108.0,181.479,181.5858,181.381,181.3988,23108.0
2017-09-15 13:30:00,203.72,203.98,203.72,203.98,24998.0,181.3988,181.6304,181.3988,181.6304,24998.0
2017-09-15 14:00:00,203.95,204.02,203.76,203.8,33109.0,181.6036,181.666,181.4345,181.4701,33109.0
2017-09-15 14:30:00,203.74,203.9,203.71,203.89,80211.0,181.4167,181.5591,181.3899,181.5502,80211.0
2017-09-15 15:00:00,203.87,203.87,203.58,203.64,39450.0,181.5324,181.5324,181.2742,181.3276,39450.0
2017-09-15 15:30:00,203.65,203.82,203.29,203.43,183937.0,181.3365,181.4879,181.016,181.1406,183937.0
2017-09-18 09:30:00,203.52,203.93,203.24,203.86,34095.0,181.2208,181.5858,180.9714,181.5235,34095.0
2017-09-18 10:00:00,203.89,204.22,203.67,204.06,57206.0,181.5502,181.8441,181.3543,181.7016,57206.0
2017-09-18 10:30:00,204.02,204.39,203.96,204.31,25611.0,181.666,181.9954,181.6125,181.9242,25611.0
2017-09-18 11:00:00,204.18,204.89,204.13,204.51,55122.0,181.8084,182.4406,181.7639,182.1023,55122.0
2017-09-18 11:30:00,204.52,204.95,204.52,204.74,39948.0,182.1112,182.4941,182.1112,182.3071,39948.0
2017-09-18 12:00:00,204.75,204.87,204.5,204.59,20264.0,182.316,182.4228,182.0934,182.1735,20264.0
2017-09-18 12:30:00,204.61,204.76,204.42,204.52,20579.0,182.1913,182.3249,182.0221,182.1112,20579.0
2017-09-18 13:00:00,204.53,204.53,204.13,204.24,10029.0,182.1201,182.1201,181.7639,181.8619,10029.0
2017-09-18 13:30:00,204.28,204.58,204.28,204.56,29996.0,181.8975,182.1646,181.8975,182.1468,29996.0
2017-09-18 14:00:00,204.53,204.53,203.77,203.95,36827.0,182.1201,182.1201,181.4434,181.6036,36827.0
2017-09-18 14:30:00,203.94,204.15,203.84,204.08,32697.0,181.5947,181.7817,181.5057,181.7194,32697.0
2017-09-18 15:00:00,204.03,204.27,203.97,204.2,54853.0,181.6749,181.8886,181.6215,181.8263,54853.0
2017-09-18 15:30:00,204.21,204.21,203.89,203.93,89125.0,181.8352,181.8352,181.5502,181.5858,89125.0
2017-09-19 09:30:00,203.92,204.28,202.77,202.77,31003.0,181.5769,181.8975,180.5529,180.5529,31003.0
2017-09-19 10:00:00,202.65,202.79,202.19,202.46,33592.0,180.4461,180.5707,180.0365,180.2769,33592.0
2017-09-19 10:30:00,202.48,202.53,201.92,201.96,46000.0,180.2947,180.3392,179.7961,179.8317,46000.0
2017-09-19 11:00:00,201.89,202.28,201.84,202.22,92713.0,179.7694,180.1166,179.7248,180.0632,92713.0
2017-09-19 11:30:00,202.22,202.33,201.95,202.0,55911.0,180.0632,180.1611,179.8228,179.8673,55911.0
2017-09-19 12:00:00,201.98,202.03,201.8,201.83,60520.0,179.8495,179.894,179.6892,179.7159,60520.0
2017-09-19 12:30:00,201.79,202.13,201.79,202.03,40245.0,179.6803,179.9831,179.6803,179.894,40245.0
2017-09-19 13:00:00,202.01,202.37,202.0,202.0,45027.0,179.8762,180.1968,179.8673,179.8673,45027.0
2017-09-19 13:30:00,201.99,202.43,201.89,202.4,39248.0,179.8584,180.2502,179.7694,180.2235,39248.0
2017-09-19 14:00:00,202.4,202.57,202.22,202.3,25922.0,180.2235,180.3748,180.0632,180.1344,25922.0
2017-09-19 14:30:00,202.28,202.39,202.23,202.34,12780.0,180.1166,180.2146,180.0721,180.17,12780.0
2017-09-19 15:00:00,202.34,202.59,202.28,202.55,35412.0,180.17,180.3927,180.1166,180.357,35412.0
2017-09-19 15:30:00,202.53,202.54,202.03,202.27,127078.0,180.3392,180.3481,179.894,180.1077,127078.0
2017-09-20 09:30:00,202.08,202.43,201.29,202.43,52517.0,179.9385,180.2502,179.2351,180.2502,52517.0
2017-09-20 10:00:00,202.51,202.95,202.29,202.85,37495.0,180.3214,180.7132,180.1255,180.6242,37495.0
2017-09-20 10:30:00,202.79,202.79,201.92,202.06,57282.0,180.5707,180.5707,179.7961,179.9207,57282.0
2017-09-20 11:00:00,202.06,202.15,201.52,201.81,28322.0,179.9207,180.0009,179.4399,179.6981,28322.0
2017-09-20 11:30:00,201.87,202.16,201.75,201.8,25443.0,179.7515,180.0098,179.6447,179.6892,25443.0
2017-09-20 12:00:00,201.79,202.06,201.71,202.0,17940.0,179.6803,179.9207,179.6091,179.8673,17940.0
2017-09-20 12:30:00,201.99,202.04,201.76,201.84,12357.0,179.8584,179.9029,179.6536,179.7248,12357.0
2017-09-20 13:00:00,201.86,201.92,201.59,201.68,14627.0,179.7426,179.7961,179.5022,179.5824,14627.0
2017-09-20 13:30:00,201.73,201.8,201.51,201.71,17053.0,179.6269,179.6892,179.431,179.6091,17053.0
2017-09-20 14:00:00,201.68,201.71,200.26,200.95,55409.0,179.5824,179.6091,178.3179,178.9323,55409.0
2017-09-20 14:30:00,200.89,201.66,200.29,201.6,62601.0,178.8789,179.5646,178.3447,179.5111,62601.0
2017-09-20 15:00:00,201.65,201.65,201.27,201.49,40972.0,179.5556,179.5556,179.2173,179.4132,40972.0
2017-09-20 15:30:00,201.51,201.82,201.41,201.75,85309.0,179.431,179.707,179.3419,179.6447,85309.0
2017-09-21 09:30:00,201.71,202.1,200.85,201.52,34944.0,179.6091,179.9563,178.8433,179.4399,34944.0
2017-09-21 10:00:00,201.19,201.68,201.07,201.1,24608.0,179.146,179.5824,179.0392,179.0659,24608.0
2017-09-21 10:30:00,201.11,201.2,200.94,200.96,15976.0,179.0748,179.155,178.9234,178.9413,15976.0
2017-09-21 11:00:00,201.04,201.54,200.98,201.43,36066.0,179.0125,179.4577,178.9591,179.3598,36066.0
2017-09-21 11:30:00,201.35,201.45,200.8,200.87,32599.0,179.2885,179.3776,178.7988,178.8611,32599.0
2017-09-21 12:00:00,200.89,201.12,200.8,201.08,28656.0,178.8789,179.0837,178.7988,179.0481,28656.0
2017-09-21 12:30:00,201.12,201.18,200.95,201.03,8853.0,179.0837,179.1371,178.9323,179.0036,8853.0
2017-09-21 13:00:00,201.05,201.33,201.02,201.26,8131.0,179.0214,179.2707,178.9947,179.2084,8131.0
2017-09-21 13:30:00,201.27,201.32,200.92,200.92,14837.0,179.2173,179.2618,178.9056,178.9056,14837.0
2017-09-21 14:00:00,200.89,200.94,200.74,200.78,13883.0,178.8789,178.9234,178.7454,178.781,13883.0
2017-09-21 14:30:00,200.82,200.98,200.76,200.96,17990.0,178.8166,178.9591,178.7632,178.9413,17990.0
2017-09-21 15:00:00,200.95,201.15,200.94,200.98,24099.0,178.9323,179.1104,178.9234,178.9591,24099.0
2017-09-21 15:30:00,200.96,201.13,200.86,201.04,94746.0,178.9413,179.0926,178.8522,179.0125,94746.0
2017-09-22 09:30:00,201.4,201.98,200.8,200.98,32125.0,179.333,179.8495,178.7988,178.9591,32125.0
2017-09-22 10:00:00,201.06,201.9,201.05,201.28,29662.0,179.0303,179.7783,179.0214,179.2262,29662.0
2017-09-22 10:30:00,201.27,201.7,200.77,200.98,26243.0,179.2173,179.6002,178.7721,178.9591,26243.0
2017-09-22 11:00:00,201.02,201.23,200.68,200.95,35930.0,178.9947,179.1817,178.6919,178.9323,35930.0
2017-09-22 11:30:00,200.98,201.28,200.87,201.26,22113.0,178.9591,179.2262,178.8611,179.2084,22113.0
2017-09-22 12:00:00,201.32,201.43,201.1,201.39,25555.0,179.2618,179.3598,179.0659,179.3241,25555.0
2017-09-22 12:30:00,201.35,201.43,201.08,201.22,27102.0,179.2885,179.3598,179.0481,179.1728,27102.0
2017-09-22 13:00:00,201.22,201.34,201.02,201.29,49113.0,179.1728,179.2796,178.9947,179.2351,49113.0
2017-09-22 13:30:00,201.3,201.43,201.15,201.37,14515.0,179.244,179.3598,179.1104,179.3063,14515.0
2017-09-22 14:00:00,201.41,201.8,201.32,201.62,29426.0,179.3419,179.6892,179.2618,179.5289,29426.0
2017-09-22 14:30:00,201.65,201.71,201.37,201.71,24646.0,179.5556,179.6091,179.3063,179.6091,24646.0
2017-09-22 15:00:00,201.7,201.78,201.34,201.64,20496.0,179.6002,179.6714,179.2796,179.5467,20496.0
2017-09-22 15:30:00,201.67,201.94,201.67,201.72,96836.0,179.5735,179.8139,179.5735,179.618,96836.0
2017-09-25 09:30:00,201.98,202.36,200.45,200.55,53155.0,179.8495,180.1879,178.4871,178.5762,53155.0
2017-09-25 10:00:00,200.62,200.94,200.23,200.57,31956.0,178.6385,178.9234,178.2912,178.594,31956.0
2017-09-25 10:30:00,200.69,200.83,200.07,200.07,24987.0,178.7008,178.8255,178.1488,178.1488,24987.0
2017-09-25 11:00:00,200.04,200.49,199.82,200.37,31959.0,178.1221,178.5227,177.9262,178.4159,31959.0
2017-09-25 11:30:00,200.43,200.45,200.0,200.01,21823.0,178.4693,178.4871,178.0864,178.0953,21823.0
2017-09-25 12:00:00,200.01,200.1,199.84,199.94,17068.0,178.0953,178.1755,177.944,178.033,17068.0
2017-09-25 12:30:00,199.94,200.36,199.89,200.33,16686.0,178.033,178.407,177.9885,178.3803,16686.0
2017-09-25 13:00:00,200.3,200.38,200.11,200.22,14811.0,178.3536,178.4248,178.1844,178.2823,14811.0
2017-09-25 13:30:00,200.3,200.62,200.21,200.52,17764.0,178.3536,178.6385,178.2734,178.5495,17764.0
2017-09-25 14:00:00,200.51,200.54,199.96,200.04,31814.0,178.5406,178.5673,178.0508,178.1221,31814.0
2017-09-25 14:30:00,200.06,200.36,200.04,200.22,18987.0,178.1399,178.407,178.1221,178.2823,18987.0
2017-09-25 15:00:00,200.2,200.41,200.04,200.34,27783.0,178.2645,178.4515,178.1221,178.3892,27783.0
2017-09-25 15:30:00,200.36,200.64,200.19,200.6,75971.0,178.407,178.6563,178.2556,178.6207,75971.0
2017-09-26 09:30:00,200.0,201.11,197.32,201.11,183319.0,178.0864,179.0748,175.7001,179.0748,183319.0
2017-09-26 10:00:00,201.12,201.7,200.3,200.38,57051.0,179.0837,179.6002,178.3536,178.4248,57051.0
2017-09-26 10:30:00,200.34,200.52,199.4,199.4,67031.0,178.3892,178.5495,177.5522,177.5522,67031.0
2017-09-26 11:00:00,199.49,199.92,199.39,199.67,39455.0,177.6323,178.0152,177.5433,177.7926,39455.0
2017-09-26 11:30:00,199.67,199.93,199.43,199.9,34555.0,177.7926,178.0241,177.5789,177.9974,34555.0
2017-09-26 12:00:00,199.87,200.49,199.78,199.94,36116.0,177.9707,178.5227,177.8905,178.033,36116.0
2017-09-26 12:30:00,199.9,200.11,199.25,200.0,26394.0,177.9974,178.1844,177.4186,178.0864,26394.0
2017-09-26 13:00:00,200.04,200.25,199.99,200.03,19383.0,178.1221,178.309,178.0775,178.1131,19383.0
2017-09-26 13:30:00,200.09,200.23,199.72,199.79,44298.0,178.1666,178.2912,177.8371,177.8994,44298.0
2017-09-26 14:00:00,199.93,200.46,199.93,200.26,43235.0,178.0241,178.496,178.0241,178.3179,43235.0
2017-09-26 14:30:00,200.26,200.46,200.05,200.18,41581.0,178.3179,178.496,178.131,178.2467,41581.0
2017-09-26 15:00:00,200.19,200.78,200.08,200.78,58466.0,178.2556,178.781,178.1577,178.781,58466.0
2017-09-26 15:30:00,200.74,200.87,200.1,200.45,184709.0,178.7454,178.8611,178.1755,178.4871,184709.0
2017-09-27 09:30:00,200.45,200.91,198.25,198.55,82426.0,178.4871,178.8967,176.5282,176.7953,82426.0
2017-09-27 10:00:00,198.68,199.2,198.29,198.71,78151.0,176.9111,177.3741,176.5638,176.9378,78151.0
2017-09-27 10:30:00,198.69,199.19,198.48,199.19,54340.0,176.92,177.3652,176.733,177.3652,54340.0
2017-09-27 11:00:00,199.26,200.03,199.19,199.92,62835.0,177.4275,178.1131,177.3652,178.0152,62835.0
2017-09-27 11:30:00,199.93,200.1,199.44,199.88,31352.0,178.0241,178.1755,177.5878,177.9796,31352.0
2017-09-27 12:00:00,200.02,200.04,199.51,199.65,20972.0,178.1042,178.1221,177.6501,177.7748,20972.0
2017-09-27 12:30:00,199.58,199.58,199.29,199.39,26233.0,177.7125,177.7125,177.4542,177.5433,26233.0
2017-09-27 13:00:00,199.35,199.55,199.02,199.1,44989.0,177.5077,177.6857,177.2138,177.285,44989.0
2017-09-27 13:30:00,199.1,199.36,198.85,198.94,43494.0,177.285,177.5166,177.0624,177.1426,43494.0
2017-09-27 14:00:00,198.95,199.57,198.95,199.26,58520.0,177.1515,177.7035,177.1515,177.4275,58520.0
2017-09-27 14:30:00,199.26,199.7,198.98,199.64,56797.0,177.4275,177.8193,177.1782,177.7659,56797.0
2017-09-27 15:00:00,199.6,200.49,199.48,200.42,99007.0,177.7303,178.5227,177.6234,178.4604,99007.0
2017-09-27 15:30:00,200.42,200.64,199.74,199.84,259523.0,178.4604,178.6563,177.8549,177.944,259523.0
2017-09-28 09:30:00,199.2,199.81,197.52,198.9,166327.0,177.3741,177.9173,175.8782,177.107,166327.0
2017-09-28 10:00:00,198.93,199.21,198.18,198.42,51947.0,177.1337,177.383,176.4658,176.6796,51947.0
2017-09-28 10:30:00,198.45,199.32,198.44,199.24,49335.0,176.7063,177.4809,176.6974,177.4097,49335.0
2017-09-28 11:00:00,199.23,199.36,198.72,198.9,45330.0,177.4008,177.5166,176.9467,177.107,45330.0
2017-09-28 11:30:00,198.94,199.48,198.77,199.25,46725.0,177.1426,177.6234,176.9912,177.4186,46725.0
2017-09-28 12:00:00,199.22,199.58,199.16,199.37,38140.0,177.3919,177.7125,177.3385,177.5255,38140.0
2017-09-28 12:30:00,199.43,199.44,199.05,199.17,34416.0,177.5789,177.5878,177.2405,177.3474,34416.0
2017-09-28 13:00:00,199.19,199.88,199.19,199.88,38520.0,177.3652,177.9796,177.3652,177.9796,38520.0
2017-09-28 13:30:00,199.91,199.91,199.28,199.71,39576.0,178.0063,178.0063,177.4453,177.8282,39576.0
2017-09-28 14:00:00,199.71,199.71,198.95,199.07,49733.0,177.8282,177.8282,177.1515,177.2583,49733.0
2017-09-28 14:30:00,199.06,199.32,198.95,198.97,73234.0,177.2494,177.4809,177.1515,177.1693,73234.0
2017-09-28 15:00:00,198.92,199.24,198.68,199.03,95074.0,177.1248,177.4097,176.9111,177.2227,95074.0
2017-09-28 15:30:00,199.03,199.44,198.78,199.28,273082.0,177.2227,177.5878,177.0001,177.4453,273082.0
2017-09-29 09:30:00,199.35,199.83,199.08,199.52,75197.0,177.5077,177.9351,177.2672,177.659,75197.0
2017-09-29 10:00:00,199.59,200.09,199.22,199.87,49233.0,177.7214,178.1666,177.3919,177.9707,49233.0
2017-09-29 10:30:00,199.78,200.5,199.72,200.26,60066.0,177.8905,178.5317,177.8371,178.3179,60066.0
2017-09-29 11:00:00,200.25,200.48,199.91,200.27,33751.0,178.309,178.5138,178.0063,178.3269,33751.0
2017-09-29 11:30:00,200.24,200.68,200.12,200.59,36623.0,178.3001,178.6919,178.1933,178.6118,36623.0
2017-09-29 12:00:00,200.56,200.7,200.24,200.66,25508.0,178.5851,178.7097,178.3001,178.6741,25508.0
2017-09-29 12:30:00,200.61,200.61,200.26,200.52,38053.0,178.6296,178.6296,178.3179,178.5495,38053.0
2017-09-29 13:00:00,200.5,200.54,199.95,200.0,38478.0,178.5317,178.5673,178.0419,178.0864,38478.0
2017-09-29 13:30:00,200.0,200.19,199.41,199.48,55352.0,178.0864,178.2556,177.5611,177.6234,55352.0
2017-09-29 14:00:00,199.55,199.69,199.29,199.55,28788.0,177.6857,177.8104,177.4542,177.6857,28788.0
2017-09-29 14:30:00,199.55,199.58,199.28,199.36,41755.0,177.6857,177.7125,177.4453,177.5166,41755.0
2017-09-29 15:00:00,199.33,199.8,199.25,199.69,94218.0,177.4898,177.9083,177.4186,177.8104,94218.0
2017-09-29 15:30:00,199.69,199.82,199.28,199.46,171353.0,177.8104,177.9262,177.4453,177.6056,171353.0
2017-10-02 09:30:00,200.39,201.67,200.17,201.08,81821.0,178.4337,179.5735,178.2378,179.0481,81821.0
2017-10-02 10:00:00,201.05,202.71,200.93,202.33,89459.0,179.0214,180.4995,178.9145,180.1611,89459.0
2017-10-02 10:30:00,202.33,202.52,201.09,201.28,56312.0,180.1611,180.3303,179.057,179.2262,56312.0
2017-10-02 11:00:00,201.29,201.42,200.74,200.74,46851.0,179.2351,179.3508,178.7454,178.7454,46851.0
2017-10-02 11:30:00,200.71,201.06,200.45,200.57,53291.0,178.7186,179.0303,178.4871,178.594,53291.0
2017-10-02 12:00:00,200.56,200.73,200.09,200.17,50831.0,178.5851,178.7365,178.1666,178.2378,50831.0
2017-10-02 12:30:00,200.19,200.65,200.03,200.43,51069.0,178.2556,178.6652,178.1131,178.4693,51069.0
2017-10-02 13:00:00,200.41,200.6,200.26,200.35,74819.0,178.4515,178.6207,178.3179,178.3981,74819.0
2017-10-02 13:30:00,200.37,200.5,199.97,200.24,83092.0,178.4159,178.5317,178.0597,178.3001,83092.0
2017-10-02 14:00:00,200.29,200.45,199.97,200.02,52734.0,178.3447,178.4871,178.0597,178.1042,52734.0
2017-10-02 14:30:00,200.05,200.43,200.01,200.24,68312.0,178.131,178.4693,178.0953,178.3001,68312.0
2017-10-02 15:00:00,200.25,200.46,199.97,200.02,59822.0,178.309,178.496,178.0597,178.1042,59822.0
2017-10-02 15:30:00,199.98,200.02,199.28,199.45,232637.0,178.0686,178.1042,177.4453,177.5967,232637.0
2017-10-03 09:30:00,199.56,200.79,199.02,200.19,99024.0,177.6946,178.7899,177.2138,178.2556,99024.0
2017-10-03 10:00:00,200.29,200.38,199.79,199.96,153114.0,178.3447,178.4248,177.8994,178.0508,153114.0
2017-10-03 10:30:00,199.94,199.99,199.5,199.8,170655.0,178.033,178.0775,177.6412,177.9083,170655.0
2017-10-03 11:00:00,199.81,199.92,199.39,199.73,103953.0,177.9173,178.0152,177.5433,177.846,103953.0
2017-10-03 11:30:00,199.71,199.94,199.44,199.66,79288.0,177.8282,178.033,177.5878,177.7837,79288.0
2017-10-03 12:00:00,199.65,199.95,199.53,199.75,24888.0,177.7748,178.0419,177.6679,177.8638,24888.0
2017-10-03 12:30:00,199.74,199.85,199.05,199.24,61594.0,177.8549,177.9529,177.2405,177.4097,61594.0
2017-10-03 13:00:00,199.26,199.27,198.67,199.03,61254.0,177.4275,177.4364,176.9022,177.2227,61254.0
2017-10-03 13:30:00,199.02,199.03,198.47,198.47,81973.0,177.2138,177.2227,176.7241,176.7241,81973.0
2017-10-03 14:00:00,198.45,199.54,198.44,199.1,93627.0,176.7063,177.6768,176.6974,177.285,93627.0
2017-10-03 14:30:00,199.1,199.37,198.85,199.18,83258.0,177.285,177.5255,177.0624,177.3563,83258.0
2017-10-03 15:00:00,199.16,199.52,199.13,199.49,76865.0,177.3385,177.659,177.3118,177.6323,76865.0
2017-10-03 15:30:00,199.5,199.8,199.02,199.11,220159.0,177.6412,177.9083,177.2138,177.294,220159.0
2017-10-04 09:30:00,199.95,201.39,199.27,201.38,121844.0,178.0419,179.3241,177.4364,179.3152,121844.0
2017-10-04 10:00:00,201.45,201.73,200.36,201.13,119308.0,179.3776,179.6269,178.407,179.0926,119308.0
2017-10-04 10:30:00,201.1,201.37,200.8,201.22,90560.0,179.0659,179.3063,178.7988,179.1728,90560.0
2017-10-04 11:00:00,201.24,201.36,200.78,200.89,118447.0,179.1906,179.2974,178.781,178.8789,118447.0
2017-10-04 11:30:00,200.94,201.93,200.88,201.77,234448.0,178.9234,179.805,178.87,179.6625,234448.0
2017-10-04 12:00:00,201.82,202.25,201.63,202.04,74048.0,179.707,180.0899,179.5378,179.9029,74048.0
2017-10-04 12:30:00,202.0,202.25,201.29,201.54,110822.0,179.8673,180.0899,179.2351,179.4577,110822.0
2017-10-04 13:00:00,201.53,202.01,201.08,201.3,108932.0,179.4488,179.8762,179.0481,179.244,108932.0
2017-10-04 13:30:00,201.33,201.33,200.8,201.29,101494.0,179.2707,179.2707,178.7988,179.2351,101494.0
2017-10-04 14:00:00,201.27,201.78,201.27,201.72,87101.0,179.2173,179.6714,179.2173,179.618,87101.0
2017-10-04 14:30:00,201.68,201.69,200.69,200.85,151826.0,179.5824,179.5913,178.7008,178.8433,151826.0
2017-10-04 15:00:00,200.92,201.36,200.84,200.94,176889.0,178.9056,179.2974,178.8344,178.9234,176889.0
2017-10-04 15:30:00,200.91,201.61,200.86,201.09,479155.0,178.8967,179.52,178.8522,179.057,479155.0
2017-10-05 09:30:00,211.75,213.4,207.0,209.21,1200076.0,188.549,190.0182,184.3195,186.2873,1200076.0
2017-10-05 10:00:00,209.21,209.96,208.75,209.25,411835.0,186.2873,186.9551,185.8777,186.3229,411835.0
2017-10-05 10:30:00,209.17,212.64,209.0,210.89,538457.0,186.2517,189.3415,186.1003,187.7832,538457.0
2017-10-05 11:00:00,210.84,210.93,208.83,209.56,300603.0,187.7387,187.8189,185.949,186.599,300603.0
2017-10-05 11:30:00,209.52,209.98,208.99,209.12,113786.0,186.5633,186.9729,186.0914,186.2072,113786.0
2017-10-05 12:00:00,209.2,209.29,208.79,209.23,131880.0,186.2784,186.3586,185.9133,186.3051,131880.0
2017-10-05 12:30:00,209.22,209.47,208.67,208.72,166956.0,186.2962,186.5188,185.8065,185.851,166956.0
2017-10-05 13:00:00,208.72,208.89,208.05,208.63,105572.0,185.851,186.0024,185.2544,185.7709,105572.0
2017-10-05 13:30:00,208.65,209.77,208.64,209.58,149233.0,185.7887,186.786,185.7798,186.6168,149233.0
2017-10-05 14:00:00,209.56,210.07,209.37,209.76,131359.0,186.599,187.0531,186.4298,186.7771,131359.0
2017-10-05 14:30:00,209.74,210.48,209.56,210.01,111363.0,186.7592,187.4182,186.599,186.9997,111363.0
2017-10-05 15:00:00,210.01,210.25,209.01,209.33,176692.0,186.9997,187.2134,186.1092,186.3942,176692.0
2017-10-05 15:30:00,209.35,209.5,208.56,209.27,311389.0,186.412,186.5455,185.7085,186.3407,311389.0
2017-10-06 09:30:00,209.28,209.99,208.02,208.27,125289.0,186.3496,186.9819,185.2277,185.4503,125289.0
2017-10-06 10:00:00,208.16,209.23,208.08,208.61,119678.0,185.3524,186.3051,185.2811,185.7531,119678.0
2017-10-06 10:30:00,208.65,208.68,207.84,207.98,92987.0,185.7887,185.8154,185.0674,185.1921,92987.0
2017-10-06 11:00:00,207.92,208.3,207.39,208.22,84450.0,185.1387,185.477,184.6667,185.4058,84450.0
2017-10-06 11:30:00,208.22,209.52,208.19,209.23,74912.0,185.4058,186.5633,185.3791,186.3051,74912.0
2017-10-06 12:00:00,209.22,209.35,208.76,208.91,60587.0,186.2962,186.412,185.8866,186.0202,60587.0
2017-10-06 12:30:00,208.91,209.06,208.7,208.87,88638.0,186.0202,186.1538,185.8332,185.9846,88638.0
2017-10-06 13:00:00,208.86,208.9,207.6,207.6,67023.0,185.9757,186.0113,184.8537,184.8537,67023.0
2017-10-06 13:30:00,207.64,208.73,207.64,208.56,76324.0,184.8893,185.8599,184.8893,185.7085,76324.0
2017-10-06 14:00:00,208.66,209.04,208.37,208.61,58072.0,185.7976,186.1359,185.5394,185.7531,58072.0
2017-10-06 14:30:00,208.69,209.55,208.62,209.55,57015.0,185.8243,186.5901,185.762,186.5901,57015.0
2017-10-06 15:00:00,209.57,209.94,209.46,209.91,101726.0,186.6079,186.9373,186.5099,186.9106,101726.0
2017-10-06 15:30:00,209.89,210.25,209.52,210.16,315601.0,186.8928,187.2134,186.5633,187.1332,315601.0
2017-10-09 09:30:00,209.85,209.97,209.08,209.58,45647.0,186.8572,186.964,186.1716,186.6168,45647.0
2017-10-09 10:00:00,209.55,210.26,209.1,210.06,37927.0,186.5901,187.2223,186.1894,187.0442,37927.0
2017-10-09 10:30:00,209.98,210.19,209.5,209.98,23307.0,186.9729,187.1599,186.5455,186.9729,23307.0
2017-10-09 11:00:00,210.0,210.29,209.99,210.21,39337.0,186.9908,187.249,186.9819,187.1777,39337.0
2017-10-09 11:30:00,210.17,210.24,209.8,209.8,16056.0,187.1421,187.2045,186.8127,186.8127,16056.0
2017-10-09 12:00:00,209.82,210.19,209.75,209.77,23745.0,186.8305,187.1599,186.7681,186.786,23745.0
2017-10-09 12:30:00,209.73,209.85,209.51,209.58,34368.0,186.7503,186.8572,186.5544,186.6168,34368.0
2017-10-09 13:00:00,209.56,209.7,209.38,209.6,15396.0,186.599,186.7236,186.4387,186.6346,15396.0
2017-10-09 13:30:00,209.58,209.77,209.44,209.56,32884.0,186.6168,186.786,186.4921,186.599,32884.0
2017-10-09 14:00:00,209.48,209.61,208.87,208.98,31444.0,186.5277,186.6435,185.9846,186.0825,31444.0
2017-10-09 14:30:00,208.94,209.23,208.86,209.03,40284.0,186.0469,186.3051,185.9757,186.127,40284.0
2017-10-09 15:00:00,208.99,208.99,208.23,208.36,60848.0,186.0914,186.0914,185.4147,185.5304,60848.0
2017-10-09 15:30:00,208.33,208.66,207.83,208.16,99992.0,185.5037,185.7976,185.0585,185.3524,99992.0
2017-10-10 09:30:00,205.38,207.71,205.3,207.31,247924.0,182.877,184.9517,182.8057,184.5955,247924.0
2017-10-10 10:00:00,207.29,207.33,205.68,206.63,251803.0,184.5777,184.6133,183.1441,183.99,251803.0
2017-10-10 10:30:00,206.6,207.17,206.19,207.02,159538.0,183.9633,184.4708,183.5982,184.3373,159538.0
2017-10-10 11:00:00,207.01,207.9,206.79,207.76,67071.0,184.3284,185.1208,184.1325,184.9962,67071.0
2017-10-10 11:30:00,207.77,208.25,207.77,207.97,48806.0,185.0051,185.4325,185.0051,185.1832,48806.0
2017-10-10 12:00:00,207.96,208.48,207.86,208.39,41589.0,185.1743,185.6373,185.0852,185.5572,41589.0
2017-10-10 12:30:00,208.41,208.5,207.92,208.05,28843.0,185.575,185.6551,185.1387,185.2544,28843.0
2017-10-10 13:00:00,208.04,208.17,207.69,207.69,47077.0,185.2455,185.3613,184.9339,184.9339,47077.0
2017-10-10 13:30:00,207.69,207.89,207.42,207.74,34868.0,184.9339,185.1119,184.6934,184.9784,34868.0
2017-10-10 14:00:00,207.78,207.89,207.45,207.59,27214.0,185.014,185.1119,184.7202,184.8448,27214.0
2017-10-10 14:30:00,207.59,207.86,207.58,207.65,29428.0,184.8448,185.0852,184.8359,184.8982,29428.0
2017-10-10 15:00:00,207.69,208.5,207.12,208.25,129340.0,184.9339,185.6551,184.4263,185.4325,129340.0
2017-10-10 15:30:00,208.28,208.61,207.85,207.98,169146.0,185.4592,185.7531,185.0763,185.1921,169146.0
2017-10-11 09:30:00,208.35,209.09,207.62,207.78,57327.0,185.5215,186.1805,184.8715,185.014,57327.0
2017-10-11 10:00:00,207.81,208.83,207.34,208.55,106373.0,185.0407,185.949,184.6222,185.6996,106373.0
2017-10-11 10:30:00,208.49,208.5,207.83,208.0,49168.0,185.6462,185.6551,185.0585,185.2099,49168.0
2017-10-11 11:00:00,208.01,208.38,207.98,208.17,23570.0,185.2188,185.5483,185.1921,185.3613,23570.0
2017-10-11 11:30:00,208.15,208.21,207.49,207.76,54444.0,185.3435,185.3969,184.7558,184.9962,54444.0
2017-10-11 12:00:00,207.86,207.96,207.63,207.64,26085.0,185.0852,185.1743,184.8804,184.8893,26085.0
2017-10-11 12:30:00,207.7,207.9,207.65,207.82,19407.0,184.9428,185.1208,184.8982,185.0496,19407.0
2017-10-11 13:00:00,207.82,207.91,207.7,207.86,23104.0,185.0496,185.1298,184.9428,185.0852,23104.0
2017-10-11 13:30:00,207.84,208.24,207.71,208.02,12753.0,185.0674,185.4236,184.9517,185.2277,12753.0
2017-10-11 14:00:00,207.94,208.14,207.6,207.75,36086.0,185.1565,185.3346,184.8537,184.9873,36086.0
2017-10-11 14:30:00,207.8,208.05,207.77,207.99,29637.0,185.0318,185.2544,185.0051,185.201,29637.0
2017-10-11 15:00:00,207.98,208.09,207.87,207.99,38579.0,185.1921,185.29,185.0941,185.201,38579.0
2017-10-11 15:30:00,208.01,208.07,207.67,207.75,98515.0,185.2188,185.2722,184.9161,184.9873,98515.0
2017-10-12 09:30:00,207.81,208.56,207.4,207.8,114116.0,185.0407,185.7085,184.6756,185.0318,114116.0
2017-10-12 10:00:00,207.88,208.22,207.1,207.45,130202.0,185.103,185.4058,184.4085,184.7202,130202.0
2017-10-12 10:30:00,207.57,208.24,207.57,208.03,31559.0,184.827,185.4236,184.827,185.2366,31559.0
2017-10-12 11:00:00,208.14,208.48,207.98,208.26,26737.0,185.3346,185.6373,185.1921,185.4414,26737.0
2017-10-12 11:30:00,208.3,208.36,207.86,208.1,56300.0,185.477,185.5304,185.0852,185.2989,56300.0
2017-10-12 12:00:00,208.11,208.18,207.95,208.06,127228.0,185.3078,185.3702,185.1654,185.2633,127228.0
2017-10-12 12:30:00,208.07,208.17,207.98,208.03,39755.0,185.2722,185.3613,185.1921,185.2366,39755.0
2017-10-12 13:00:00,208.05,208.15,207.92,207.99,54185.0,185.2544,185.3435,185.1387,185.201,54185.0
2017-10-12 13:30:00,208.0,208.14,207.91,208.02,45628.0,185.2099,185.3346,185.1298,185.2277,45628.0
2017-10-12 14:00:00,208.05,208.08,207.88,207.99,44548.0,185.2544,185.2811,185.103,185.201,44548.0
2017-10-12 14:30:00,208.04,208.08,207.89,207.94,59879.0,185.2455,185.2811,185.1119,185.1565,59879.0
2017-10-12 15:00:00,207.95,208.11,207.9,207.99,68372.0,185.1654,185.3078,185.1208,185.201,68372.0
2017-10-12 15:30:00,208.0,208.01,207.35,207.49,184112.0,185.2099,185.2188,184.6311,184.7558,184112.0
2017-10-13 09:30:00,208.07,208.16,207.48,207.51,54450.0,185.2722,185.3524,184.7469,184.7736,54450.0
2017-10-13 10:00:00,207.55,207.59,206.97,207.26,38128.0,184.8092,184.8448,184.2927,184.551,38128.0
2017-10-13 10:30:00,207.26,207.32,205.96,206.12,49201.0,184.551,184.6044,183.3934,183.5359,49201.0
2017-10-13 11:00:00,206.18,206.46,205.85,206.46,63964.0,183.5893,183.8386,183.2955,183.8386,63964.0
2017-10-13 11:30:00,206.5,207.89,206.46,207.74,121711.0,183.8742,185.1119,183.8386,184.9784,121711.0
2017-10-13 12:00:00,207.72,208.07,207.64,207.98,42722.0,184.9606,185.2722,184.8893,185.1921,42722.0
2017-10-13 12:30:00,208.04,208.38,207.99,208.29,48216.0,185.2455,185.5483,185.201,185.4681,48216.0
2017-10-13 13:00:00,208.3,208.69,208.29,208.51,57966.0,185.477,185.8243,185.4681,185.664,57966.0
2017-10-13 13:30:00,208.54,208.85,208.49,208.66,46587.0,185.6907,185.9668,185.6462,185.7976,46587.0
2017-10-13 14:00:00,208.61,208.62,208.31,208.49,29004.0,185.7531,185.762,185.4859,185.6462,29004.0
2017-10-13 14:30:00,208.47,208.52,208.4,208.41,39120.0,185.6284,185.6729,185.5661,185.575,39120.0
2017-10-13 15:00:00,208.45,208.52,208.4,208.48,50704.0,185.6106,185.6729,185.5661,185.6373,50704.0
2017-10-13 15:30:00,208.48,208.66,208.27,208.54,124221.0,185.6373,185.7976,185.4503,185.6907,124221.0
2017-10-16 09:30:00,208.64,209.46,208.1,208.82,90708.0,185.7798,186.5099,185.2989,185.94,90708.0
2017-10-16 10:00:00,208.8,208.96,208.61,208.95,32171.0,185.9222,186.0647,185.7531,186.0558,32171.0
2017-10-16 10:30:00,208.95,209.15,208.63,209.12,30996.0,186.0558,186.2339,185.7709,186.2072,30996.0
2017-10-16 11:00:00,209.14,209.62,209.04,209.56,47603.0,186.225,186.6524,186.1359,186.599,47603.0
2017-10-16 11:30:00,209.63,210.91,209.61,210.89,77450.0,186.6613,187.8011,186.6435,187.7832,77450.0
2017-10-16 12:00:00,210.88,210.91,210.21,210.3,84897.0,187.7743,187.8011,187.1777,187.2579,84897.0
2017-10-16 12:30:00,210.29,210.53,210.24,210.46,41827.0,187.249,187.4627,187.2045,187.4004,41827.0
2017-10-16 13:00:00,210.48,210.89,210.37,210.83,28686.0,187.4182,187.7832,187.3202,187.7298,28686.0
2017-10-16 13:30:00,210.78,211.06,210.58,210.78,49738.0,187.6853,187.9346,187.5072,187.6853,49738.0
2017-10-16 14:00:00,210.81,211.01,210.67,210.94,48314.0,187.712,187.8901,187.5873,187.8278,48314.0
2017-10-16 14:30:00,210.93,210.98,210.28,210.33,127301.0,187.8189,187.8634,187.2401,187.2846,127301.0
2017-10-16 15:00:00,210.35,210.49,210.29,210.34,54292.0,187.3024,187.4271,187.249,187.2935,54292.0
2017-10-16 15:30:00,210.33,210.47,210.17,210.46,238577.0,187.2846,187.4093,187.1421,187.4004,238577.0
2017-10-17 09:30:00,210.11,211.29,209.87,211.0,256453.0,187.0887,188.1394,186.875,187.8812,256453.0
2017-10-17 10:00:00,211.0,211.01,210.22,210.65,167786.0,187.8812,187.8901,187.1867,187.5695,167786.0
2017-10-17 10:30:00,210.7,211.18,210.45,210.56,143045.0,187.6141,188.0415,187.3915,187.4894,143045.0
2017-10-17 11:00:00,210.53,210.95,210.34,210.79,44283.0,187.4627,187.8367,187.2935,187.6942,44283.0
2017-10-17 11:30:00,210.77,211.1,210.5,210.99,41357.0,187.6764,187.9702,187.436,187.8723,41357.0
2017-10-17 12:00:00,211.0,211.18,210.7,211.18,45860.0,187.8812,188.0415,187.6141,188.0415,45860.0
2017-10-17 12:30:00,211.22,211.74,211.22,211.74,35903.0,188.0771,188.5401,188.0771,188.5401,35903.0
2017-10-17 13:00:00,211.74,211.94,211.66,211.74,29263.0,188.5401,188.7182,188.4689,188.5401,29263.0
2017-10-17 13:30:00,211.72,212.03,211.67,212.01,39788.0,188.5223,188.7983,188.4778,188.7805,39788.0
2017-10-17 14:00:00,212.03,212.34,211.96,212.23,62905.0,188.7983,189.0744,188.736,188.9764,62905.0
2017-10-17 14:30:00,212.23,212.88,212.23,212.88,60432.0,188.9764,189.5552,188.9764,189.5552,60432.0
2017-10-17 15:00:00,212.86,213.69,212.81,213.56,108539.0,189.5374,190.2765,189.4929,190.1607,108539.0
2017-10-17 15:30:00,213.55,213.9,213.21,213.57,1409415.0,190.1518,190.4634,189.849,190.1696,1409415.0
2017-10-18 09:30:00,213.6,213.64,212.1,213.47,126578.0,190.1963,190.2319,188.8607,190.0806,126578.0
2017-10-18 10:00:00,213.38,214.53,213.04,213.04,109783.0,190.0004,191.0244,189.6977,189.6977,109783.0
2017-10-18 10:30:00,213.0,213.12,211.84,211.87,66986.0,189.6621,189.7689,188.6292,188.6559,66986.0
2017-10-18 11:00:00,211.92,212.15,211.37,211.88,59340.0,188.7004,188.9052,188.2106,188.6648,59340.0
2017-10-18 11:30:00,211.79,211.93,211.04,211.27,117152.0,188.5846,188.7093,187.9168,188.1216,117152.0
2017-10-18 12:00:00,211.25,211.42,210.93,211.2,52292.0,188.1038,188.2552,187.8189,188.0593,52292.0
2017-10-18 12:30:00,211.2,211.91,211.14,211.74,57990.0,188.0593,188.6915,188.0058,188.5401,57990.0
2017-10-18 13:00:00,211.74,211.84,211.57,211.75,24530.0,188.5401,188.6292,188.3887,188.549,24530.0
2017-10-18 13:30:00,211.8,212.03,211.64,211.79,35069.0,188.5935,188.7983,188.4511,188.5846,35069.0
2017-10-18 14:00:00,211.83,212.02,211.63,211.85,30488.0,188.6202,188.7894,188.4422,188.6381,30488.0
2017-10-18 14:30:00,211.85,212.04,211.77,211.94,38520.0,188.6381,188.8072,188.5668,188.7182,38520.0
2017-10-18 15:00:00,211.94,212.34,211.92,212.17,51952.0,188.7182,189.0744,188.7004,188.923,51952.0
2017-10-18 15:30:00,212.17,212.25,211.52,211.8,186540.0,188.923,188.9942,188.3442,188.5935,186540.0
2017-10-19 09:30:00,211.73,211.89,210.37,211.14,59687.0,188.5312,188.6737,187.3202,188.0058,59687.0
2017-10-19 10:00:00,211.14,212.72,210.98,212.59,42669.0,188.0058,189.4127,187.8634,189.297,42669.0
2017-10-19 10:30:00,212.58,212.67,211.95,212.49,36129.0,189.2881,189.3682,188.7271,189.2079,36129.0
2017-10-19 11:00:00,212.46,212.65,211.91,212.59,31556.0,189.1812,189.3504,188.6915,189.297,31556.0
2017-10-19 11:30:00,212.56,212.56,212.05,212.2,25314.0,189.2703,189.2703,188.8161,188.9497,25314.0
2017-10-19 12:00:00,212.23,212.46,212.06,212.45,33899.0,188.9764,189.1812,188.825,189.1723,33899.0
2017-10-19 12:30:00,212.48,212.6,212.28,212.6,33304.0,189.199,189.3059,189.0209,189.3059,33304.0
2017-10-19 13:00:00,212.53,212.65,212.32,212.47,16050.0,189.2436,189.3504,189.0566,189.1901,16050.0
2017-10-19 13:30:00,212.45,212.54,212.0,212.07,24823.0,189.1723,189.2525,188.7716,188.834,24823.0
2017-10-19 14:00:00,212.08,212.08,211.76,211.84,22245.0,188.8429,188.8429,188.5579,188.6292,22245.0
2017-10-19 14:30:00,211.88,212.05,211.82,212.05,24975.0,188.6648,188.8161,188.6113,188.8161,24975.0
2017-10-19 15:00:00,211.99,212.04,211.8,211.8,38671.0,188.7627,188.8072,188.5935,188.5935,38671.0
2017-10-19 15:30:00,211.81,211.99,211.56,211.99,107698.0,188.6024,188.7627,188.3798,188.7627,107698.0
2017-10-20 09:30:00,212.1,212.3,211.11,211.33,68336.0,188.8607,189.0388,187.9791,188.175,68336.0
2017-10-20 10:00:00,211.37,211.6,211.0,211.29,39404.0,188.2106,188.4154,187.8812,188.1394,39404.0
2017-10-20 10:30:00,211.34,212.0,211.32,211.59,40907.0,188.1839,188.7716,188.1661,188.4065,40907.0
2017-10-20 11:00:00,211.6,211.75,211.05,211.14,51472.0,188.4154,188.549,187.9257,188.0058,51472.0
2017-10-20 11:30:00,211.11,211.19,210.96,211.19,19742.0,187.9791,188.0504,187.8456,188.0504,19742.0
2017-10-20 12:00:00,211.21,211.39,210.99,211.04,21774.0,188.0682,188.2285,187.8723,187.9168,21774.0
2017-10-20 12:30:00,210.99,211.3,210.99,211.08,41086.0,187.8723,188.1483,187.8723,187.9524,41086.0
2017-10-20 13:00:00,211.08,211.29,211.03,211.18,13624.0,187.9524,188.1394,187.9079,188.0415,13624.0
2017-10-20 13:30:00,211.21,211.41,211.11,211.23,21948.0,188.0682,188.2463,187.9791,188.086,21948.0
2017-10-20 14:00:00,211.25,211.83,211.25,211.81,41221.0,188.1038,188.6202,188.1038,188.6024,41221.0
2017-10-20 14:30:00,211.83,212.03,211.77,211.96,39061.0,188.6202,188.7983,188.5668,188.736,39061.0
2017-10-20 15:00:00,211.96,212.05,211.62,211.62,45802.0,188.736,188.8161,188.4333,188.4333,45802.0
2017-10-20 15:30:00,211.65,211.88,210.92,211.23,208518.0,188.46,188.6648,187.81,188.086,208518.0
2017-10-23 09:30:00,211.91,212.27,211.2,211.54,35151.0,188.6915,189.012,188.0593,188.362,35151.0
2017-10-23 10:00:00,211.47,211.55,210.75,211.27,33165.0,188.2997,188.3709,187.6586,188.1216,33165.0
2017-10-23 10:30:00,211.27,211.95,211.23,211.6,38421.0,188.1216,188.7271,188.086,188.4154,38421.0
2017-10-23 11:00:00,211.62,211.7,211.4,211.49,35299.0,188.4333,188.5045,188.2374,188.3175,35299.0
2017-10-23 11:30:00,211.49,211.69,211.01,211.17,22051.0,188.3175,188.4956,187.8901,188.0326,22051.0
2017-10-23 12:00:00,211.22,211.73,211.12,211.58,24661.0,188.0771,188.5312,187.988,188.3976,24661.0
2017-10-23 12:30:00,211.58,211.65,211.32,211.58,29245.0,188.3976,188.46,188.1661,188.3976,29245.0
2017-10-23 13:00:00,211.59,211.83,211.43,211.69,23630.0,188.4065,188.6202,188.2641,188.4956,23630.0
2017-10-23 13:30:00,211.65,211.7,211.39,211.55,16320.0,188.46,188.5045,188.2285,188.3709,16320.0
2017-10-23 14:00:00,211.56,211.75,211.27,211.27,27718.0,188.3798,188.549,188.1216,188.1216,27718.0
2017-10-23 14:30:00,211.32,211.61,211.2,211.49,18682.0,188.1661,188.4244,188.0593,188.3175,18682.0
2017-10-23 15:00:00,211.52,211.7,211.27,211.63,23394.0,188.3442,188.5045,188.1216,188.4422,23394.0
2017-10-23 15:30:00,211.68,211.74,211.4,211.72,108567.0,188.4867,188.5401,188.2374,188.5223,108567.0
2017-10-24 09:30:00,211.87,212.46,211.5,211.87,70141.0,188.6559,189.1812,188.3264,188.6559,70141.0
2017-10-24 10:00:00,211.86,212.22,211.8,212.08,52420.0,188.647,188.9675,188.5935,188.8429,52420.0
2017-10-24 10:30:00,212.08,212.19,211.58,212.02,43344.0,188.8429,188.9408,188.3976,188.7894,43344.0
2017-10-24 11:00:00,212.05,212.28,211.74,211.94,68603.0,188.8161,189.0209,188.5401,188.7182,68603.0
2017-10-24 11:30:00,211.98,212.08,211.82,212.05,80350.0,188.7538,188.8429,188.6113,188.8161,80350.0
2017-10-24 12:00:00,212.05,212.18,211.85,212.08,49564.0,188.8161,188.9319,188.6381,188.8429,49564.0
2017-10-24 12:30:00,212.08,212.41,212.08,212.35,28926.0,188.8429,189.1367,188.8429,189.0833,28926.0
2017-10-24 13:00:00,212.37,212.5,211.98,212.46,74893.0,189.1011,189.2168,188.7538,189.1812,74893.0
2017-10-24 13:30:00,212.46,212.52,212.01,212.05,42891.0,189.1812,189.2346,188.7805,188.8161,42891.0
2017-10-24 14:00:00,212.1,212.42,212.1,212.23,35684.0,188.8607,189.1456,188.8607,188.9764,35684.0
2017-10-24 14:30:00,212.24,212.75,212.21,212.75,37085.0,188.9853,189.4394,188.9586,189.4394,37085.0
2017-10-24 15:00:00,212.74,212.82,212.46,212.77,66785.0,189.4305,189.5018,189.1812,189.4573,66785.0
2017-10-24 15:30:00,212.78,212.96,212.52,212.67,166036.0,189.4662,189.6264,189.2346,189.3682,166036.0
2017-10-25 09:30:00,213.2,213.81,212.0,212.4,88119.0,189.8401,190.3833,188.7716,189.1278,88119.0
2017-10-25 10:00:00,212.38,212.71,212.32,212.47,79780.0,189.11,189.4038,189.0566,189.1901,79780.0
2017-10-25 10:30:00,212.47,212.53,211.58,212.0,50505.0,189.1901,189.2436,188.3976,188.7716,50505.0
2017-10-25 11:00:00,211.98,212.23,211.55,212.01,44865.0,188.7538,188.9764,188.3709,188.7805,44865.0
2017-10-25 11:30:00,212.0,212.29,211.66,212.14,43916.0,188.7716,189.0298,188.4689,188.8963,43916.0
2017-10-25 12:00:00,212.12,212.3,211.55,211.55,29429.0,188.8785,189.0388,188.3709,188.3709,29429.0
2017-10-25 12:30:00,211.53,212.21,211.51,212.0,28161.0,188.3531,188.9586,188.3353,188.7716,28161.0
2017-10-25 13:00:00,212.14,212.53,212.08,212.5,24327.0,188.8963,189.2436,188.8429,189.2168,24327.0
2017-10-25 13:30:00,212.56,212.72,212.27,212.72,38576.0,189.2703,189.4127,189.012,189.4127,38576.0
2017-10-25 14:00:00,212.66,212.77,212.39,212.51,62507.0,189.3593,189.4573,189.1189,189.2257,62507.0
2017-10-25 14:30:00,212.51,212.92,212.33,212.81,25902.0,189.2257,189.5908,189.0655,189.4929,25902.0
2017-10-25 15:00:00,212.77,213.25,212.66,213.07,36799.0,189.4573,189.8847,189.3593,189.7244,36799.0
2017-10-25 15:30:00,213.09,213.15,212.31,212.49,115498.0,189.7422,189.7956,189.0477,189.2079,115498.0
2017-10-26 09:30:00,212.58,213.04,211.42,212.02,59036.0,189.2881,189.6977,188.2552,188.7894,59036.0
2017-10-26 10:00:00,212.01,212.46,211.97,212.07,34379.0,188.7805,189.1812,188.7449,188.834,34379.0
2017-10-26 10:30:00,212.05,212.07,211.5,211.58,44272.0,188.8161,188.834,188.3264,188.3976,44272.0
2017-10-26 11:00:00,211.68,211.68,211.32,211.5,32976.0,188.4867,188.4867,188.1661,188.3264,32976.0
2017-10-26 11:30:00,211.5,212.33,211.5,211.96,37289.0,188.3264,189.0655,188.3264,188.736,37289.0
2017-10-26 12:00:00,211.98,212.32,211.8,212.24,19789.0,188.7538,189.0566,188.5935,188.9853,19789.0
2017-10-26 12:30:00,212.22,212.24,211.82,212.24,34555.0,188.9675,188.9853,188.6113,188.9853,34555.0
2017-10-26 13:00:00,212.23,212.58,212.09,212.54,17106.0,188.9764,189.2881,188.8518,189.2525,17106.0
2017-10-26 13:30:00,212.54,212.57,212.36,212.41,18750.0,189.2525,189.2792,189.0922,189.1367,18750.0
2017-10-26 14:00:00,212.39,213.18,212.39,212.63,44674.0,189.1189,189.8223,189.1189,189.3326,44674.0
2017-10-26 14:30:00,212.67,212.73,212.28,212.37,20623.0,189.3682,189.4216,189.0209,189.1011,20623.0
2017-10-26 15:00:00,212.38,212.44,212.05,212.05,30702.0,189.11,189.1634,188.8161,188.8161,30702.0
2017-10-26 15:30:00,212.06,212.2,211.63,211.75,102040.0,188.825,188.9497,188.4422,188.549,102040.0
2017-10-27 09:30:00,212.02,212.7,210.4,210.71,77458.0,188.7894,189.3949,187.3469,187.623,77458.0
2017-10-27 10:00:00,210.71,211.74,210.63,211.18,60110.0,187.623,188.5401,187.5517,188.0415,60110.0
2017-10-27 10:30:00,211.21,212.43,211.02,212.01,56887.0,188.0682,189.1545,187.899,188.7805,56887.0
2017-10-27 11:00:00,211.99,212.7,211.81,211.83,40435.0,188.7627,189.3949,188.6024,188.6202,40435.0
2017-10-27 11:30:00,211.9,212.18,211.6,211.88,45034.0,188.6826,188.9319,188.4154,188.6648,45034.0
2017-10-27 12:00:00,211.84,212.06,211.84,211.88,27337.0,188.6292,188.825,188.6292,188.6648,27337.0
2017-10-27 12:30:00,211.98,212.07,211.84,211.93,18027.0,188.7538,188.834,188.6292,188.7093,18027.0
2017-10-27 13:00:00,211.93,212.02,211.83,211.93,24381.0,188.7093,188.7894,188.6202,188.7093,24381.0
2017-10-27 13:30:00,211.95,212.01,211.74,212.01,31403.0,188.7271,188.7805,188.5401,188.7805,31403.0
2017-10-27 14:00:00,212.05,212.11,211.89,211.94,43353.0,188.8161,188.8696,188.6737,188.7182,43353.0
2017-10-27 14:30:00,211.91,212.02,211.88,211.89,23854.0,188.6915,188.7894,188.6648,188.6737,23854.0
2017-10-27 15:00:00,211.9,212.29,211.84,211.99,40002.0,188.6826,189.0298,188.6292,188.7627,40002.0
2017-10-27 15:30:00,212.01,212.06,211.73,211.89,131044.0,188.7805,188.825,188.5312,188.6737,131044.0
2017-10-30 09:30:00,213.92,214.5,211.61,212.67,125703.0,190.4813,190.9977,188.4244,189.3682,125703.0
2017-10-30 10:00:00,212.62,213.16,212.19,212.35,51025.0,189.3237,189.8045,188.9408,189.0833,51025.0
2017-10-30 10:30:00,212.31,212.77,212.02,212.66,42639.0,189.0477,189.4573,188.7894,189.3593,42639.0
2017-10-30 11:00:00,212.67,212.89,212.47,212.58,63029.0,189.3682,189.5641,189.1901,189.2881,63029.0
2017-10-30 11:30:00,212.64,212.96,212.52,212.9,28808.0,189.3415,189.6264,189.2346,189.573,28808.0
2017-10-30 12:00:00,212.9,213.18,212.57,212.94,46679.0,189.573,189.8223,189.2792,189.6086,46679.0
2017-10-30 12:30:00,212.9,213.33,212.9,213.29,47508.0,189.573,189.9559,189.573,189.9203,47508.0
2017-10-30 13:00:00,213.3,213.97,213.28,213.92,74745.0,189.9292,190.5258,189.9114,190.4813,74745.0
2017-10-30 13:30:00,213.87,214.0,213.15,213.31,28929.0,190.4367,190.5525,189.7956,189.9381,28929.0
2017-10-30 14:00:00,213.29,213.33,213.09,213.24,30360.0,189.9203,189.9559,189.7422,189.8758,30360.0
2017-10-30 14:30:00,213.23,213.38,213.12,213.24,38875.0,189.8669,190.0004,189.7689,189.8758,38875.0
2017-10-30 15:00:00,213.26,213.29,212.87,212.95,61601.0,189.8936,189.9203,189.5463,189.6175,61601.0
2017-10-30 15:30:00,212.96,213.16,212.83,213.01,151152.0,189.6264,189.8045,189.5107,189.671,151152.0
2017-10-31 09:30:00,214.25,215.34,214.0,214.95,72977.0,190.7751,191.7457,190.5525,191.3984,72977.0
2017-10-31 10:00:00,214.96,216.51,214.96,215.78,82385.0,191.4073,192.7875,191.4073,192.1375,82385.0
2017-10-31 10:30:00,215.89,216.08,215.57,215.67,46729.0,192.2354,192.4046,191.9505,192.0395,46729.0
2017-10-31 11:00:00,215.65,217.19,215.65,217.17,89101.0,192.0217,193.393,192.0217,193.3752,89101.0
2017-10-31 11:30:00,217.12,217.34,216.65,217.26,58332.0,193.3306,193.5265,192.9121,193.4553,58332.0
2017-10-31 12:00:00,217.25,217.85,217.25,217.29,84505.0,193.4464,193.9806,193.4464,193.482,84505.0
2017-10-31 12:30:00,217.32,217.8,217.12,217.78,53136.0,193.5087,193.9361,193.3306,193.9183,53136.0
2017-10-31 13:00:00,217.8,218.16,217.51,218.09,59060.0,193.9361,194.2567,193.6779,194.1944,59060.0
2017-10-31 13:30:00,218.08,218.43,218.0,218.43,72386.0,194.1854,194.4971,194.1142,194.4971,72386.0
2017-10-31 14:00:00,218.43,218.71,218.14,218.26,106836.0,194.4971,194.7464,194.2389,194.3457,106836.0
2017-10-31 14:30:00,218.3,218.54,218.06,218.48,95623.0,194.3813,194.595,194.1676,194.5416,95623.0
2017-10-31 15:00:00,218.45,218.94,218.27,218.91,143406.0,194.5149,194.9512,194.3546,194.9245,143406.0
2017-10-31 15:30:00,218.91,219.29,218.77,219.06,345675.0,194.9245,195.2629,194.7998,195.0581,345675.0
2017-11-01 09:30:00,219.37,219.56,217.07,218.98,120857.0,195.3341,195.5033,193.2861,194.9868,120857.0
2017-11-01 10:00:00,219.1,219.36,217.85,218.0,72462.0,195.0937,195.3252,193.9806,194.1142,72462.0
2017-11-01 10:30:00,218.05,218.55,217.81,217.81,83793.0,194.1587,194.604,193.945,193.945,83793.0
2017-11-01 11:00:00,217.88,218.02,217.39,218.0,45961.0,194.0074,194.132,193.5711,194.1142,45961.0
2017-11-01 11:30:00,218.01,218.18,217.05,217.1,59665.0,194.1231,194.2745,193.2683,193.3128,59665.0
2017-11-01 12:00:00,217.03,217.41,216.77,217.2,39235.0,193.2505,193.5889,193.019,193.4019,39235.0
2017-11-01 12:30:00,217.28,217.67,216.93,217.2,28080.0,193.4731,193.8204,193.1615,193.4019,28080.0
2017-11-01 13:00:00,217.23,217.24,216.51,216.9,33869.0,193.4286,193.4375,192.7875,193.1347,33869.0
2017-11-01 13:30:00,216.9,217.08,216.54,216.81,39431.0,193.1347,193.295,192.8142,193.0546,39431.0
2017-11-01 14:00:00,216.8,216.96,216.57,216.57,58563.0,193.0457,193.1882,192.8409,192.8409,58563.0
2017-11-01 14:30:00,216.6,216.92,216.51,216.69,51426.0,192.8676,193.1525,192.7875,192.9477,51426.0
2017-11-01 15:00:00,216.69,216.91,216.36,216.56,64157.0,192.9477,193.1436,192.6539,192.832,64157.0
2017-11-01 15:30:00,216.57,216.57,215.86,216.0,139988.0,192.8409,192.8409,192.2087,192.3334,139988.0
2017-11-02 09:30:00,215.53,216.44,213.57,214.27,130213.0,191.9148,192.7251,190.1696,190.7929,130213.0
2017-11-02 10:00:00,214.26,215.14,214.26,214.88,61941.0,190.784,191.5676,190.784,191.3361,61941.0
2017-11-02 10:30:00,214.88,216.1,214.87,215.72,75756.0,191.3361,192.4224,191.3272,192.084,75756.0
2017-11-02 11:00:00,215.67,215.95,215.12,215.4,53157.0,192.0395,192.2888,191.5498,191.7991,53157.0
2017-11-02 11:30:00,215.35,215.35,214.65,214.69,47413.0,191.7546,191.7546,191.1313,191.1669,47413.0
2017-11-02 12:00:00,214.74,215.58,214.57,215.03,78066.0,191.2114,191.9594,191.06,191.4696,78066.0
2017-11-02 12:30:00,215.15,215.71,214.8,215.1,70619.0,191.5765,192.0751,191.2648,191.532,70619.0
2017-11-02 13:00:00,215.25,215.7,215.1,215.38,16401.0,191.6655,192.0662,191.532,191.7813,16401.0
2017-11-02 13:30:00,215.3,215.32,214.84,214.93,20205.0,191.71,191.7279,191.3004,191.3806,20205.0
2017-11-02 14:00:00,215.06,215.08,214.27,214.36,38926.0,191.4963,191.5142,190.7929,190.873,38926.0
2017-11-02 14:30:00,214.42,214.42,213.81,214.33,44971.0,190.9265,190.9265,190.3833,190.8463,44971.0
2017-11-02 15:00:00,214.38,214.39,213.87,214.0,55838.0,190.8909,190.8998,190.4367,190.5525,55838.0
2017-11-02 15:30:00,214.0,214.42,213.91,214.34,95730.0,190.5525,190.9265,190.4723,190.8552,95730.0
2017-11-03 09:30:00,214.52,215.68,214.52,215.46,36439.0,191.0155,192.0484,191.0155,191.8525,36439.0
2017-11-03 10:00:00,215.48,215.73,215.13,215.13,29537.0,191.8703,192.0929,191.5587,191.5587,29537.0
2017-11-03 10:30:00,215.12,216.1,215.12,215.9,37814.0,191.5498,192.4224,191.5498,192.2443,37814.0
2017-11-03 11:00:00,215.9,216.03,215.59,215.96,24223.0,192.2443,192.3601,191.9683,192.2977,24223.0
2017-11-03 11:30:00,216.0,216.53,215.94,216.52,23553.0,192.3334,192.8053,192.2799,192.7964,23553.0
2017-11-03 12:00:00,216.52,216.75,216.28,216.75,36648.0,192.7964,193.0012,192.5827,193.0012,36648.0
2017-11-03 12:30:00,216.7,216.81,216.21,216.43,63664.0,192.9567,193.0546,192.5203,192.7162,63664.0
2017-11-03 13:00:00,216.52,216.66,216.2,216.41,21385.0,192.7964,192.921,192.5114,192.6984,21385.0
2017-11-03 13:30:00,216.41,216.55,216.09,216.14,11848.0,192.6984,192.8231,192.4135,192.458,11848.0
2017-11-03 14:00:00,216.1,216.15,215.86,216.12,19396.0,192.4224,192.4669,192.2087,192.4402,19396.0
2017-11-03 14:30:00,216.15,216.42,215.68,215.68,18572.0,192.4669,192.7073,192.0484,192.0484,18572.0
2017-11-03 15:00:00,215.68,215.8,215.43,215.6,26543.0,192.0484,192.1553,191.8258,191.9772,26543.0
2017-11-03 15:30:00,215.62,216.08,215.5,215.91,115871.0,191.995,192.4046,191.8881,192.2532,115871.0
2017-11-06 09:30:00,215.76,216.36,215.05,215.7,84270.0,192.5826,193.1181,191.9489,192.529,84270.0
2017-11-06 10:00:00,215.73,216.35,215.71,216.35,52456.0,192.5558,193.1092,192.538,193.1092,52456.0
2017-11-06 10:30:00,216.42,216.73,216.17,216.51,35036.0,193.1717,193.4484,192.9485,193.252,35036.0
2017-11-06 11:00:00,216.49,216.52,216.11,216.4,55228.0,193.2342,193.2609,192.895,193.1538,55228.0
2017-11-06 11:30:00,216.4,216.61,216.03,216.11,37867.0,193.1538,193.3413,192.8236,192.895,37867.0
2017-11-06 12:00:00,216.12,216.15,215.62,215.66,24488.0,192.9039,192.9307,192.4576,192.4933,24488.0
2017-11-06 12:30:00,215.69,216.06,215.69,216.04,22501.0,192.5201,192.8504,192.5201,192.8325,22501.0
2017-11-06 13:00:00,216.04,216.21,215.93,216.13,23413.0,192.8325,192.9842,192.7343,192.9128,23413.0
2017-11-06 13:30:00,216.13,216.23,216.0,216.2,21113.0,192.9128,193.0021,192.7968,192.9753,21113.0
2017-11-06 14:00:00,216.2,216.29,216.0,216.04,24694.0,192.9753,193.0557,192.7968,192.8325,24694.0
2017-11-06 14:30:00,216.03,216.19,215.94,216.16,36925.0,192.8236,192.9664,192.7432,192.9396,36925.0
2017-11-06 15:00:00,216.17,216.22,215.97,216.09,44730.0,192.9485,192.9932,192.77,192.8771,44730.0
2017-11-06 15:30:00,216.11,216.21,215.53,215.76,98868.0,192.895,192.9842,192.3773,192.5826,98868.0
2017-11-07 09:30:00,215.94,216.26,214.82,215.12,45195.0,192.7432,193.0289,191.7436,192.0113,45195.0
2017-11-07 10:00:00,215.09,216.51,215.08,216.34,52653.0,191.9846,193.252,191.9756,193.1003,52653.0
2017-11-07 10:30:00,216.38,216.42,215.79,216.2,53466.0,193.136,193.1717,192.6094,192.9753,53466.0
2017-11-07 11:00:00,216.16,216.2,215.35,215.46,33539.0,192.9396,192.9753,192.2166,192.3148,33539.0
2017-11-07 11:30:00,215.53,215.75,215.41,215.58,34981.0,192.3773,192.5737,192.2702,192.4219,34981.0
2017-11-07 12:00:00,215.54,215.62,215.15,215.29,31814.0,192.3862,192.4576,192.0381,192.1631,31814.0
2017-11-07 12:30:00,215.39,215.64,215.28,215.59,25689.0,192.2523,192.4755,192.1541,192.4308,25689.0
2017-11-07 13:00:00,215.58,215.63,215.44,215.49,25012.0,192.4219,192.4666,192.297,192.3416,25012.0
2017-11-07 13:30:00,215.5,215.9,215.48,215.65,19812.0,192.3505,192.7075,192.3327,192.4844,19812.0
2017-11-07 14:00:00,215.65,215.8,215.27,215.65,45043.0,192.4844,192.6183,192.1452,192.4844,45043.0
2017-11-07 14:30:00,215.63,216.4,215.56,215.64,47129.0,192.4666,193.1538,192.4041,192.4755,47129.0
2017-11-07 15:00:00,215.62,215.64,215.33,215.48,40258.0,192.4576,192.4755,192.1988,192.3327,40258.0
2017-11-07 15:30:00,215.49,215.59,215.05,215.37,157229.0,192.3416,192.4308,191.9489,192.2345,157229.0
2017-11-08 09:30:00,215.99,217.3,215.31,215.87,63171.0,192.7879,193.9572,192.1809,192.6808,63171.0
2017-11-08 10:00:00,215.75,216.48,215.71,215.89,56779.0,192.5737,193.2252,192.538,192.6986,56779.0
2017-11-08 10:30:00,215.78,216.21,215.75,216.14,30731.0,192.6004,192.9842,192.5737,192.9218,30731.0
2017-11-08 11:00:00,216.06,216.12,215.35,215.92,39194.0,192.8504,192.9039,192.2166,192.7254,39194.0
2017-11-08 11:30:00,215.96,216.65,215.58,216.61,46275.0,192.7611,193.377,192.4219,193.3413,46275.0
2017-11-08 12:00:00,216.61,216.61,216.18,216.44,18859.0,193.3413,193.3413,192.9575,193.1895,18859.0
2017-11-08 12:30:00,216.46,216.49,216.23,216.47,19271.0,193.2074,193.2342,193.0021,193.2163,19271.0
2017-11-08 13:00:00,216.48,216.88,216.48,216.76,24908.0,193.2252,193.5823,193.2252,193.4752,24908.0
2017-11-08 13:30:00,216.73,217.11,216.72,216.9,41531.0,193.4484,193.7876,193.4395,193.6001,41531.0
2017-11-08 14:00:00,216.89,217.46,216.88,217.4,46211.0,193.5912,194.1,193.5823,194.0464,46211.0
2017-11-08 14:30:00,217.41,217.62,217.19,217.47,25184.0,194.0553,194.2428,193.859,194.1089,25184.0
2017-11-08 15:00:00,217.48,217.81,217.29,217.61,35093.0,194.1178,194.4124,193.9482,194.2339,35093.0
2017-11-08 15:30:00,217.62,217.89,217.57,217.66,135582.0,194.2428,194.4838,194.1982,194.2785,135582.0
2017-11-09 09:30:00,217.5,218.42,216.81,217.44,48043.0,194.1357,194.9568,193.5198,194.0821,48043.0
2017-11-09 10:00:00,217.59,218.0,216.95,217.32,43614.0,194.216,194.582,193.6448,193.975,43614.0
2017-11-09 10:30:00,217.34,217.67,217.22,217.61,29393.0,193.9929,194.2874,193.8857,194.2339,29393.0
2017-11-09 11:00:00,217.6,217.82,216.92,217.08,28013.0,194.2249,194.4213,193.618,193.7608,28013.0
2017-11-09 11:30:00,217.09,217.23,216.76,216.96,20823.0,193.7697,193.8947,193.4752,193.6537,20823.0
2017-11-09 12:00:00,216.95,217.13,216.64,216.87,20471.0,193.6448,193.8054,193.3681,193.5733,20471.0
2017-11-09 12:30:00,216.78,216.86,216.53,216.73,19912.0,193.493,193.5644,193.2699,193.4484,19912.0
2017-11-09 13:00:00,216.73,217.12,216.54,217.12,19168.0,193.4484,193.7965,193.2788,193.7965,19168.0
2017-11-09 13:30:00,217.03,217.29,216.82,217.14,23225.0,193.7162,193.9482,193.5287,193.8143,23225.0
2017-11-09 14:00:00,217.11,217.31,217.03,217.04,19665.0,193.7876,193.9661,193.7162,193.7251,19665.0
2017-11-09 14:30:00,217.14,217.73,217.13,217.6,20485.0,193.8143,194.341,193.8054,194.2249,20485.0
2017-11-09 15:00:00,217.56,218.28,217.48,218.15,38972.0,194.1892,194.8319,194.1178,194.7158,38972.0
2017-11-09 15:30:00,218.16,218.35,218.08,218.11,102634.0,194.7248,194.8944,194.6534,194.6801,102634.0
2017-11-10 09:30:00,218.5,218.66,218.07,218.41,47564.0,195.0282,195.1711,194.6444,194.9479,47564.0
2017-11-10 10:00:00,218.41,218.67,218.15,218.52,32204.0,194.9479,195.18,194.7158,195.0461,32204.0
2017-11-10 10:30:00,218.52,218.52,218.04,218.27,47616.0,195.0461,195.0461,194.6177,194.823,47616.0
2017-11-10 11:00:00,218.28,218.44,218.05,218.12,26424.0,194.8319,194.9747,194.6266,194.6891,26424.0
2017-11-10 11:30:00,218.05,218.47,218.04,218.46,24405.0,194.6266,195.0015,194.6177,194.9925,24405.0
2017-11-10 12:00:00,218.46,218.66,218.37,218.58,25112.0,194.9925,195.1711,194.9122,195.0997,25112.0
2017-11-10 12:30:00,218.61,218.61,218.08,218.09,19701.0,195.1264,195.1264,194.6534,194.6623,19701.0
2017-11-10 13:00:00,218.08,218.22,217.8,217.86,44718.0,194.6534,194.7783,194.4034,194.457,44718.0
2017-11-10 13:30:00,217.86,218.03,217.85,218.02,14634.0,194.457,194.6087,194.4481,194.5998,14634.0
2017-11-10 14:00:00,218.02,218.31,217.98,218.24,32438.0,194.5998,194.8587,194.5641,194.7962,32438.0
2017-11-10 14:30:00,218.24,218.71,218.24,218.7,25460.0,194.7962,195.2157,194.7962,195.2068,25460.0
2017-11-10 15:00:00,218.66,219.0,218.66,218.92,33679.0,195.1711,195.4745,195.1711,195.4031,33679.0
2017-11-10 15:30:00,218.92,218.96,218.58,218.64,96711.0,195.4031,195.4388,195.0997,195.1532,96711.0
2017-11-13 09:30:00,219.0,219.62,218.67,219.4,42472.0,195.4745,196.0279,195.18,195.8316,42472.0
2017-11-13 10:00:00,219.38,219.47,218.91,219.28,38438.0,195.8137,195.894,195.3942,195.7245,38438.0
2017-11-13 10:30:00,219.27,219.56,219.15,219.56,28729.0,195.7155,195.9744,195.6084,195.9744,28729.0
2017-11-13 11:00:00,219.49,220.43,219.37,220.34,48549.0,195.9119,196.7509,195.8048,196.6706,48549.0
2017-11-13 11:30:00,220.33,220.5,219.85,220.29,19955.0,196.6617,196.8134,196.2332,196.626,19955.0
2017-11-13 12:00:00,220.35,220.99,220.25,220.99,36021.0,196.6795,197.2508,196.5903,197.2508,36021.0
2017-11-13 12:30:00,221.0,221.08,220.82,220.97,39604.0,197.2597,197.3311,197.099,197.2329,39604.0
2017-11-13 13:00:00,220.98,221.29,220.89,221.25,24641.0,197.2418,197.5185,197.1615,197.4828,24641.0
2017-11-13 13:30:00,221.19,221.5,220.92,220.92,20476.0,197.4293,197.706,197.1883,197.1883,20476.0
2017-11-13 14:00:00,220.93,221.03,220.19,220.41,36546.0,197.1972,197.2865,196.5367,196.7331,36546.0
2017-11-13 14:30:00,220.47,220.75,220.4,220.43,53758.0,196.7866,197.0365,196.7241,196.7509,53758.0
2017-11-13 15:00:00,220.42,220.71,220.35,220.57,64722.0,196.742,197.0008,196.6795,196.8759,64722.0
2017-11-13 15:30:00,220.58,220.86,220.43,220.7,121055.0,196.8848,197.1347,196.7509,196.9919,121055.0
2017-11-14 09:30:00,220.79,221.12,217.66,217.94,90414.0,197.0723,197.3668,194.2785,194.5284,90414.0
2017-11-14 10:00:00,217.94,218.34,217.62,218.21,89925.0,194.5284,194.8854,194.2428,194.7694,89925.0
2017-11-14 10:30:00,218.11,218.87,217.79,218.75,61798.0,194.6801,195.3585,194.3945,195.2514,61798.0
2017-11-14 11:00:00,218.7,218.95,218.66,218.78,39997.0,195.2068,195.4299,195.1711,195.2782,39997.0
2017-11-14 11:30:00,218.77,219.4,218.59,219.16,41790.0,195.2692,195.8316,195.1086,195.6173,41790.0
2017-11-14 12:00:00,219.13,219.21,218.93,219.01,30003.0,195.5906,195.662,195.4121,195.4835,30003.0
2017-11-14 12:30:00,219.01,219.25,218.66,218.76,24251.0,195.4835,195.6977,195.1711,195.2603,24251.0
2017-11-14 13:00:00,218.79,218.97,218.71,218.85,19790.0,195.2871,195.4478,195.2157,195.3407,19790.0
2017-11-14 13:30:00,218.88,219.26,218.78,218.91,81691.0,195.3674,195.7066,195.2782,195.3942,81691.0
2017-11-14 14:00:00,218.93,219.13,218.72,218.78,63416.0,195.4121,195.5906,195.2246,195.2782,63416.0
2017-11-14 14:30:00,218.76,218.8,218.6,218.72,31120.0,195.2603,195.296,195.1175,195.2246,31120.0
2017-11-14 15:00:00,218.68,218.74,218.36,218.38,37274.0,195.1889,195.2425,194.9033,194.9211,37274.0
2017-11-14 15:30:00,218.34,218.34,217.93,218.11,161217.0,194.8854,194.8854,194.5195,194.6801,161217.0
2017-11-15 09:30:00,219.33,219.33,215.79,216.01,92024.0,195.7691,195.7691,192.6094,192.8057,92024.0
2017-11-15 10:00:00,216.17,217.47,216.06,217.36,99319.0,192.9485,194.1089,192.8504,194.0107,99319.0
2017-11-15 10:30:00,217.47,217.58,216.83,216.89,90722.0,194.1089,194.2071,193.5376,193.5912,90722.0
2017-11-15 11:00:00,216.95,217.39,216.72,217.13,60155.0,193.6448,194.0375,193.4395,193.8054,60155.0
2017-11-15 11:30:00,217.0,217.15,216.85,217.11,58240.0,193.6894,193.8233,193.5555,193.7876,58240.0
2017-11-15 12:00:00,217.11,217.13,216.82,217.0,47070.0,193.7876,193.8054,193.5287,193.6894,47070.0
2017-11-15 12:30:00,217.06,217.66,216.87,217.57,50536.0,193.7429,194.2785,193.5733,194.1982,50536.0
2017-11-15 13:00:00,217.67,217.67,217.05,217.24,53245.0,194.2874,194.2874,193.734,193.9036,53245.0
2017-11-15 13:30:00,217.37,217.64,217.1,217.25,49601.0,194.0196,194.2606,193.7786,193.9125,49601.0
2017-11-15 14:00:00,217.15,217.48,217.06,217.26,50196.0,193.8233,194.1178,193.7429,193.9215,50196.0
2017-11-15 14:30:00,217.2,217.45,216.86,217.3,38919.0,193.8679,194.091,193.5644,193.9572,38919.0
2017-11-15 15:00:00,217.3,217.48,216.65,216.8,48272.0,193.9572,194.1178,193.377,193.5109,48272.0
2017-11-15 15:30:00,216.85,217.35,216.81,217.22,128240.0,193.5555,194.0018,193.5198,193.8857,128240.0
2017-11-16 09:30:00,218.53,219.26,217.87,218.21,53657.0,195.055,195.7066,194.4659,194.7694,53657.0
2017-11-16 10:00:00,218.12,218.9,218.08,218.46,62616.0,194.6891,195.3853,194.6534,194.9925,62616.0
2017-11-16 10:30:00,218.48,218.9,218.48,218.86,45765.0,195.0104,195.3853,195.0104,195.3496,45765.0
2017-11-16 11:00:00,218.89,218.92,218.27,218.42,33933.0,195.3764,195.4031,194.823,194.9568,33933.0
2017-11-16 11:30:00,218.44,218.59,218.12,218.44,78964.0,194.9747,195.1086,194.6891,194.9747,78964.0
2017-11-16 12:00:00,218.4,218.61,217.97,218.61,70045.0,194.939,195.1264,194.5552,195.1264,70045.0
2017-11-16 12:30:00,218.66,218.75,217.75,217.99,140293.0,195.1711,195.2514,194.3588,194.573,140293.0
2017-11-16 13:00:00,217.96,218.27,217.56,217.57,50098.0,194.5463,194.823,194.1892,194.1982,50098.0
2017-11-16 13:30:00,217.59,218.47,217.58,218.3,87821.0,194.216,195.0015,194.2071,194.8497,87821.0
2017-11-16 14:00:00,218.3,218.35,217.96,218.02,30002.0,194.8497,194.8944,194.5463,194.5998,30002.0
2017-11-16 14:30:00,218.01,218.2,217.71,217.78,46060.0,194.5909,194.7605,194.3231,194.3856,46060.0
2017-11-16 15:00:00,217.78,217.95,217.5,217.76,41275.0,194.3856,194.5373,194.1357,194.3677,41275.0
2017-11-16 15:30:00,217.75,217.81,217.18,217.36,120760.0,194.3588,194.4124,193.85,194.0107,120760.0
2017-11-17 09:30:00,217.18,217.19,215.26,217.02,91155.0,193.85,193.859,192.1363,193.7072,91155.0
2017-11-17 10:00:00,217.02,217.25,216.3,216.33,47666.0,193.7072,193.9125,193.0646,193.0914,47666.0
2017-11-17 10:30:00,216.32,216.8,216.19,216.8,40862.0,193.0824,193.5109,192.9664,193.5109,40862.0
2017-11-17 11:00:00,216.79,217.04,216.35,216.79,43225.0,193.5019,193.7251,193.1092,193.5019,43225.0
2017-11-17 11:30:00,216.75,216.75,216.11,216.11,27434.0,193.4662,193.4662,192.895,192.895,27434.0
2017-11-17 12:00:00,216.11,216.11,215.73,215.8,24546.0,192.895,192.895,192.5558,192.6183,24546.0
2017-11-17 12:30:00,215.82,216.0,215.69,216.0,21985.0,192.6361,192.7968,192.5201,192.7968,21985.0
2017-11-17 13:00:00,216.02,216.09,215.79,216.02,23350.0,192.8147,192.8771,192.6094,192.8147,23350.0
2017-11-17 13:30:00,216.02,216.75,216.02,216.71,25616.0,192.8147,193.4662,192.8147,193.4305,25616.0
2017-11-17 14:00:00,216.74,217.03,216.73,216.73,24171.0,193.4573,193.7162,193.4484,193.4484,24171.0
2017-11-17 14:30:00,216.73,216.94,216.32,216.59,88262.0,193.4484,193.6358,193.0824,193.3234,88262.0
2017-11-17 15:00:00,216.64,216.65,216.23,216.44,43092.0,193.3681,193.377,193.0021,193.1895,43092.0
2017-11-17 15:30:00,216.47,216.57,216.22,216.37,99292.0,193.2163,193.3056,192.9932,193.1271,99292.0
2017-11-20 09:30:00,216.8,217.61,216.35,216.64,87741.0,193.5109,194.2339,193.1092,193.3681,87741.0
2017-11-20 10:00:00,216.58,216.89,216.48,216.8,98533.0,193.3145,193.5912,193.2252,193.5109,98533.0
2017-11-20 10:30:00,216.84,217.14,216.7,217.02,97631.0,193.5466,193.8143,193.4216,193.7072,97631.0
2017-11-20 11:00:00,217.07,217.5,216.95,217.3,38726.0,193.7519,194.1357,193.6448,193.9572,38726.0
2017-11-20 11:30:00,217.26,217.66,217.23,217.66,51268.0,193.9215,194.2785,193.8947,194.2785,51268.0
2017-11-20 12:00:00,217.66,217.86,217.58,217.75,27379.0,194.2785,194.457,194.2071,194.3588,27379.0
2017-11-20 12:30:00,217.7,217.81,217.54,217.61,47421.0,194.3142,194.4124,194.1714,194.2339,47421.0
2017-11-20 13:00:00,217.65,217.77,217.41,217.51,32461.0,194.2696,194.3767,194.0553,194.1446,32461.0
2017-11-20 13:30:00,217.51,217.57,217.44,217.5,19688.0,194.1446,194.1982,194.0821,194.1357,19688.0
2017-11-20 14:00:00,217.52,217.55,217.33,217.45,24006.0,194.1535,194.1803,193.9839,194.091,24006.0
2017-11-20 14:30:00,217.47,217.64,217.38,217.45,31614.0,194.1089,194.2606,194.0286,194.091,31614.0
2017-11-20 15:00:00,217.42,217.5,217.2,217.39,22113.0,194.0643,194.1357,193.8679,194.0375,22113.0
2017-11-20 15:30:00,217.39,217.57,217.2,217.54,119051.0,194.0375,194.1982,193.8679,194.1714,119051.0
2017-11-21 09:30:00,217.83,219.9,217.55,219.61,73908.0,194.4302,196.2779,194.1803,196.019,73908.0
2017-11-21 10:00:00,219.59,220.3,219.4,220.15,56208.0,196.0012,196.6349,195.8316,196.501,56208.0
2017-11-21 10:30:00,220.18,220.19,219.46,219.77,55706.0,196.5278,196.5367,195.8851,196.1618,55706.0
2017-11-21 11:00:00,219.81,220.09,219.6,219.9,66582.0,196.1975,196.4474,196.0101,196.2779,66582.0
2017-11-21 11:30:00,219.94,220.32,219.87,220.05,38995.0,196.3136,196.6527,196.2511,196.4117,38995.0
2017-11-21 12:00:00,220.05,220.18,219.76,219.85,29811.0,196.4117,196.5278,196.1529,196.2332,29811.0
2017-11-21 12:30:00,219.85,219.96,219.63,219.95,18468.0,196.2332,196.3314,196.0369,196.3225,18468.0
2017-11-21 13:00:00,219.99,220.09,219.87,219.98,19540.0,196.3582,196.4474,196.2511,196.3493,19540.0
2017-11-21 13:30:00,219.95,220.09,219.78,219.8,27373.0,196.3225,196.4474,196.1707,196.1886,27373.0
2017-11-21 14:00:00,219.77,220.08,219.68,219.96,21188.0,196.1618,196.4385,196.0815,196.3314,21188.0
2017-11-21 14:30:00,219.98,219.98,219.66,219.76,28989.0,196.3493,196.3493,196.0636,196.1529,28989.0
2017-11-21 15:00:00,219.83,219.88,219.59,219.68,37261.0,196.2154,196.26,196.0012,196.0815,37261.0
2017-11-21 15:30:00,219.71,220.04,219.66,219.83,91219.0,196.1083,196.4028,196.0636,196.2154,91219.0
2017-11-22 09:30:00,219.95,220.17,218.53,219.13,41261.0,196.3225,196.5189,195.055,195.5906,41261.0
2017-11-22 10:00:00,219.2,219.21,218.31,218.34,34244.0,195.6531,195.662,194.8587,194.8854,34244.0
2017-11-22 10:30:00,218.29,218.82,218.07,218.63,40029.0,194.8408,195.3139,194.6444,195.1443,40029.0
2017-11-22 11:00:00,218.65,219.1,218.57,218.82,21688.0,195.1621,195.5638,195.0907,195.3139,21688.0
2017-11-22 11:30:00,218.84,218.86,218.54,218.63,13802.0,195.3317,195.3496,195.064,195.1443,13802.0
2017-11-22 12:00:00,218.68,219.0,218.67,219.0,19202.0,195.1889,195.4745,195.18,195.4745,19202.0
2017-11-22 12:30:00,218.97,219.08,218.93,219.03,13865.0,195.4478,195.5459,195.4121,195.5013,13865.0
2017-11-22 13:00:00,219.08,219.38,219.07,219.38,16168.0,195.5459,195.8137,195.537,195.8137,16168.0
2017-11-22 13:30:00,219.38,219.61,219.34,219.57,21429.0,195.8137,196.019,195.778,195.9833,21429.0
2017-11-22 14:00:00,219.57,219.9,219.54,219.82,20520.0,195.9833,196.2779,195.9565,196.2065,20520.0
2017-11-22 14:30:00,219.83,220.03,219.8,220.03,23420.0,196.2154,196.3939,196.1886,196.3939,23420.0
2017-11-22 15:00:00,220.05,220.28,219.9,220.12,37901.0,196.4117,196.617,196.2779,196.4742,37901.0
2017-11-22 15:30:00,220.11,220.69,220.09,220.45,118196.0,196.4653,196.983,196.4474,196.7688,118196.0
2017-11-24 09:30:00,220.93,221.46,219.96,221.41,40067.0,197.1972,197.6703,196.3314,197.6256,40067.0
2017-11-24 10:00:00,221.39,221.4,220.45,221.13,15883.0,197.6078,197.6167,196.7688,197.3757,15883.0
2017-11-24 10:30:00,221.09,221.11,220.82,220.9,18624.0,197.34,197.3579,197.099,197.1704,18624.0
2017-11-24 11:00:00,220.95,221.01,220.86,220.99,12931.0,197.2151,197.2686,197.1347,197.2508,12931.0
2017-11-24 11:30:00,221.0,221.07,220.93,221.07,10063.0,197.2597,197.3222,197.1972,197.3222,10063.0
2017-11-24 12:00:00,221.05,221.54,221.01,221.41,16355.0,197.3043,197.7417,197.2686,197.6256,16355.0
2017-11-24 12:30:00,221.42,221.88,221.36,221.82,68810.0,197.6346,198.0452,197.581,197.9916,68810.0
2017-11-27 09:30:00,221.81,221.99,219.79,219.88,52606.0,197.9827,198.1433,196.1797,196.26,52606.0
2017-11-27 10:00:00,219.8,220.68,219.75,220.61,61669.0,196.1886,196.9741,196.144,196.9116,61669.0
2017-11-27 10:30:00,220.61,220.66,219.96,220.01,29215.0,196.9116,196.9562,196.3314,196.376,29215.0
2017-11-27 11:00:00,220.04,220.49,219.92,220.02,23736.0,196.4028,196.8045,196.2957,196.385,23736.0
2017-11-27 11:30:00,220.1,220.83,219.98,220.82,22541.0,196.4564,197.108,196.3493,197.099,22541.0
2017-11-27 12:00:00,220.77,221.14,220.61,220.92,24172.0,197.0544,197.3847,196.9116,197.1883,24172.0
2017-11-27 12:30:00,220.94,220.98,220.5,220.91,21201.0,197.2061,197.2418,196.8134,197.1794,21201.0
2017-11-27 13:00:00,220.87,221.0,220.75,220.92,16496.0,197.1437,197.2597,197.0365,197.1883,16496.0
2017-11-27 13:30:00,220.9,220.91,220.66,220.84,27779.0,197.1704,197.1794,196.9562,197.1169,27779.0
2017-11-27 14:00:00,220.81,220.93,220.39,220.39,35752.0,197.0901,197.1972,196.7152,196.7152,35752.0
2017-11-27 14:30:00,220.41,220.64,220.41,220.6,31627.0,196.7331,196.9384,196.7331,196.9027,31627.0
2017-11-27 15:00:00,220.56,220.77,220.46,220.62,60726.0,196.867,197.0544,196.7777,196.9205,60726.0
2017-11-27 15:30:00,220.63,220.64,220.02,220.13,153860.0,196.9294,196.9384,196.385,196.4832,153860.0
2017-11-28 09:30:00,220.19,220.19,218.81,219.19,93413.0,196.5367,196.5367,195.3049,195.6441,93413.0
2017-11-28 10:00:00,219.2,220.94,218.94,220.47,115094.0,195.6531,197.2061,195.421,196.7866,115094.0
2017-11-28 10:30:00,220.44,220.51,219.86,220.11,50651.0,196.7598,196.8223,196.2422,196.4653,50651.0
2017-11-28 11:00:00,220.1,220.64,220.03,220.56,38064.0,196.4564,196.9384,196.3939,196.867,38064.0
2017-11-28 11:30:00,220.53,221.11,220.53,220.76,34268.0,196.8402,197.3579,196.8402,197.0455,34268.0
2017-11-28 12:00:00,220.75,221.0,220.66,220.9,25396.0,197.0365,197.2597,196.9562,197.1704,25396.0
2017-11-28 12:30:00,220.9,220.9,220.55,220.61,19883.0,197.1704,197.1704,196.858,196.9116,19883.0
2017-11-28 13:00:00,220.66,220.99,220.34,220.7,39182.0,196.9562,197.2508,196.6706,196.9919,39182.0
2017-11-28 13:30:00,220.74,220.78,220.04,220.17,34932.0,197.0276,197.0633,196.4028,196.5189,34932.0
2017-11-28 14:00:00,220.19,220.37,220.08,220.18,30550.0,196.5367,196.6974,196.4385,196.5278,30550.0
2017-11-28 14:30:00,220.18,220.46,220.1,220.16,28833.0,196.5278,196.7777,196.4564,196.5099,28833.0
2017-11-28 15:00:00,220.15,220.33,220.06,220.11,56527.0,196.501,196.6617,196.4207,196.4653,56527.0
2017-11-28 15:30:00,220.12,220.28,219.64,220.0,142772.0,196.4742,196.617,196.0458,196.3671,142772.0
2017-11-29 09:30:00,220.49,221.09,216.52,216.77,95822.0,196.8045,197.34,193.2609,193.4841,95822.0
2017-11-29 10:00:00,216.82,217.53,215.04,215.12,93226.0,193.5287,194.1624,191.9399,192.0113,93226.0
2017-11-29 10:30:00,215.18,215.47,214.24,214.44,146617.0,192.0649,192.3237,191.2259,191.4044,146617.0
2017-11-29 11:00:00,214.42,214.46,213.3,213.34,58330.0,191.3865,191.4222,190.3868,190.4225,58330.0
2017-11-29 11:30:00,213.39,213.88,212.67,213.34,93729.0,190.4672,190.9045,189.8245,190.4225,93729.0
2017-11-29 12:00:00,213.42,214.2,213.29,214.07,93686.0,190.494,191.1902,190.3779,191.0741,93686.0
2017-11-29 12:30:00,214.0,214.61,213.78,214.21,48508.0,191.0116,191.5561,190.8153,191.1991,48508.0
2017-11-29 13:00:00,214.18,214.77,214.0,214.7,75808.0,191.1723,191.6989,191.0116,191.6365,75808.0
2017-11-29 13:30:00,214.67,215.24,214.54,215.03,47036.0,191.6097,192.1184,191.4936,191.931,47036.0
2017-11-29 14:00:00,214.98,215.53,214.85,215.34,59187.0,191.8864,192.3773,191.7703,192.2077,59187.0
2017-11-29 14:30:00,215.25,215.46,215.03,215.03,45770.0,192.1274,192.3148,191.931,191.931,45770.0
2017-11-29 15:00:00,215.12,215.12,214.16,214.4,56255.0,192.0113,192.0113,191.1545,191.3687,56255.0
2017-11-29 15:30:00,214.38,214.6,214.22,214.4,227429.0,191.3508,191.5472,191.208,191.3687,227429.0
2017-11-30 09:30:00,214.37,215.61,213.08,213.59,95823.0,191.3419,192.4487,190.1905,190.6457,95823.0
2017-11-30 10:00:00,213.7,215.56,213.65,215.3,69500.0,190.7439,192.4041,190.6992,192.172,69500.0
2017-11-30 10:30:00,215.38,216.4,215.32,216.01,67172.0,192.2434,193.1538,192.1899,192.8057,67172.0
2017-11-30 11:00:00,216.24,217.2,216.23,216.55,65696.0,193.011,193.8679,193.0021,193.2877,65696.0
2017-11-30 11:30:00,216.72,217.5,216.33,217.42,47001.0,193.4395,194.1357,193.0914,194.0643,47001.0
2017-11-30 12:00:00,217.31,217.9,217.15,217.68,35957.0,193.9661,194.4927,193.8233,194.2963,35957.0
2017-11-30 12:30:00,217.5,217.65,217.07,217.25,43099.0,194.1357,194.2696,193.7519,193.9125,43099.0
2017-11-30 13:00:00,217.47,217.65,216.8,217.03,36499.0,194.1089,194.2696,193.5109,193.7162,36499.0
2017-11-30 13:30:00,217.07,217.34,216.72,217.26,33173.0,193.7519,193.9929,193.4395,193.9215,33173.0
2017-11-30 14:00:00,217.3,217.35,216.83,217.19,36723.0,193.9572,194.0018,193.5376,193.859,36723.0
2017-11-30 14:30:00,217.29,217.3,216.85,217.04,35804.0,193.9482,193.9572,193.5555,193.7251,35804.0
2017-11-30 15:00:00,217.1,217.43,216.93,217.26,59270.0,193.7786,194.0732,193.6269,193.9215,59270.0
2017-11-30 15:30:00,217.26,217.73,216.84,217.45,172145.0,193.9215,194.341,193.5466,194.091,172145.0
2017-12-01 09:30:00,217.66,218.42,216.83,217.8,57546.0,194.2785,194.9568,193.5376,194.4034,57546.0
2017-12-01 10:00:00,217.82,218.24,216.84,217.17,34001.0,194.4213,194.7962,193.5466,193.8411,34001.0
2017-12-01 10:30:00,217.42,217.92,217.06,217.6,34833.0,194.0643,194.5106,193.7429,194.2249,34833.0
2017-12-01 11:00:00,217.68,217.84,216.21,216.74,68689.0,194.2963,194.4391,192.9842,193.4573,68689.0
2017-12-01 11:30:00,216.85,217.38,215.85,216.71,57727.0,193.5555,194.0286,192.6629,193.4305,57727.0
2017-12-01 12:00:00,216.78,217.59,216.42,217.59,27926.0,193.493,194.216,193.1717,194.216,27926.0
2017-12-01 12:30:00,217.67,217.97,217.26,217.78,21838.0,194.2874,194.5552,193.9215,194.3856,21838.0
2017-12-01 13:00:00,217.76,218.5,217.61,218.32,33346.0,194.3677,195.0282,194.2339,194.8676,33346.0
2017-12-01 13:30:00,218.32,218.76,218.17,218.51,46517.0,194.8676,195.2603,194.7337,195.0372,46517.0
2017-12-01 14:00:00,218.51,218.78,218.17,218.32,30925.0,195.0372,195.2782,194.7337,194.8676,30925.0
2017-12-01 14:30:00,218.34,218.45,217.74,217.77,30413.0,194.8854,194.9836,194.3499,194.3767,30413.0
2017-12-01 15:00:00,217.75,217.94,217.57,217.64,61219.0,194.3588,194.5284,194.1982,194.2606,61219.0
2017-12-01 15:30:00,217.67,218.66,217.63,218.54,174301.0,194.2874,195.1711,194.2517,195.064,174301.0
2017-12-04 09:30:00,219.19,219.49,215.64,216.09,89698.0,195.6441,195.9119,192.4755,192.8771,89698.0
2017-12-04 10:00:00,215.92,216.13,214.82,215.03,65489.0,192.7254,192.9128,191.7436,191.931,65489.0
2017-12-04 10:30:00,215.03,215.35,214.63,214.7,59161.0,191.931,192.2166,191.574,191.6365,59161.0
2017-12-04 11:00:00,214.83,215.11,214.33,215.09,55886.0,191.7525,192.0024,191.3062,191.9846,55886.0
2017-12-04 11:30:00,215.11,215.11,214.53,214.91,60272.0,192.0024,192.0024,191.4847,191.8239,60272.0
2017-12-04 12:00:00,214.8,215.15,214.7,214.81,94018.0,191.7257,192.0381,191.6365,191.7346,94018.0
2017-12-04 12:30:00,214.87,215.17,214.6,214.8,34386.0,191.7882,192.056,191.5472,191.7257,34386.0
2017-12-04 13:00:00,214.87,216.09,214.58,216.05,393221.0,191.7882,192.8771,191.5293,192.8414,393221.0
2017-12-04 13:30:00,216.14,216.32,215.54,215.82,56979.0,192.9218,193.0824,192.3862,192.6361,56979.0
2017-12-04 14:00:00,215.83,216.03,215.5,215.76,32061.0,192.6451,192.8236,192.3505,192.5826,32061.0
2017-12-04 14:30:00,215.84,216.15,215.77,216.12,39925.0,192.654,192.9307,192.5915,192.9039,39925.0
2017-12-04 15:00:00,216.06,216.2,215.88,216.1,71966.0,192.8504,192.9753,192.6897,192.8861,71966.0
2017-12-04 15:30:00,216.09,216.5,216.04,216.33,170354.0,192.8771,193.2431,192.8325,193.0914,170354.0
2017-12-05 09:30:00,216.35,217.5,216.0,216.73,37402.0,193.1092,194.1357,192.7968,193.4484,37402.0
2017-12-05 10:00:00,216.96,217.92,216.8,217.33,49698.0,193.6537,194.5106,193.5109,193.9839,49698.0
2017-12-05 10:30:00,217.18,217.47,216.64,216.74,86915.0,193.85,194.1089,193.3681,193.4573,86915.0
2017-12-05 11:00:00,216.82,216.99,216.21,216.29,89261.0,193.5287,193.6805,192.9842,193.0557,89261.0
2017-12-05 11:30:00,216.33,216.44,215.83,216.22,39738.0,193.0914,193.1895,192.6451,192.9932,39738.0
2017-12-05 12:00:00,216.31,216.31,215.83,216.08,16601.0,193.0735,193.0735,192.6451,192.8682,16601.0
2017-12-05 12:30:00,216.09,216.24,216.0,216.18,21762.0,192.8771,193.011,192.7968,192.9575,21762.0
2017-12-05 13:00:00,216.21,216.42,215.98,215.98,16553.0,192.9842,193.1717,192.779,192.779,16553.0
2017-12-05 13:30:00,216.07,216.24,215.83,216.04,28914.0,192.8593,193.011,192.6451,192.8325,28914.0
2017-12-05 14:00:00,216.04,216.22,215.88,216.02,42721.0,192.8325,192.9932,192.6897,192.8147,42721.0
2017-12-05 14:30:00,216.01,216.35,215.99,216.17,21338.0,192.8057,193.1092,192.7879,192.9485,21338.0
2017-12-05 15:00:00,216.17,216.63,215.98,216.63,28023.0,192.9485,193.3591,192.779,193.3591,28023.0
2017-12-05 15:30:00,216.63,216.97,216.42,216.76,114266.0,193.3591,193.6626,193.1717,193.4752,114266.0
2017-12-06 09:30:00,217.33,218.87,216.96,217.95,70926.0,193.9839,195.3585,193.6537,194.5373,70926.0
2017-12-06 10:00:00,218.07,218.46,217.84,218.07,95069.0,194.6444,194.9925,194.4391,194.6444,95069.0
2017-12-06 10:30:00,218.08,218.17,217.0,217.28,77318.0,194.6534,194.7337,193.6894,193.9393,77318.0
2017-12-06 11:00:00,217.16,217.53,216.84,216.87,69140.0,193.8322,194.1624,193.5466,193.5733,69140.0
2017-12-06 11:30:00,216.97,217.35,216.93,217.27,23401.0,193.6626,194.0018,193.6269,193.9304,23401.0
2017-12-06 12:00:00,217.26,217.4,217.01,217.02,16151.0,193.9215,194.0464,193.6983,193.7072,16151.0
2017-12-06 12:30:00,217.06,217.22,216.91,217.1,14116.0,193.7429,193.8857,193.609,193.7786,14116.0
2017-12-06 13:00:00,216.97,217.17,216.96,217.02,10753.0,193.6626,193.8411,193.6537,193.7072,10753.0
2017-12-06 13:30:00,217.06,217.2,216.99,217.16,15099.0,193.7429,193.8679,193.6805,193.8322,15099.0
2017-12-06 14:00:00,217.15,217.31,217.11,217.27,44945.0,193.8233,193.9661,193.7876,193.9304,44945.0
2017-12-06 14:30:00,217.28,217.28,216.89,216.97,31109.0,193.9393,193.9393,193.5912,193.6626,31109.0
2017-12-06 15:00:00,216.98,217.24,216.81,216.88,50186.0,193.6715,193.9036,193.5198,193.5823,50186.0
2017-12-06 15:30:00,216.89,217.04,216.74,216.92,156074.0,193.5912,193.7251,193.4573,193.618,156074.0
2017-12-07 09:30:00,217.02,218.39,216.86,217.87,124286.0,193.7072,194.9301,193.5644,194.4659,124286.0
2017-12-07 10:00:00,217.88,218.09,217.06,217.23,91440.0,194.4749,194.6623,193.7429,193.8947,91440.0
2017-12-07 10:30:00,217.34,217.8,217.34,217.53,45876.0,193.9929,194.4034,193.9929,194.1624,45876.0
2017-12-07 11:00:00,217.54,217.76,217.23,217.55,24309.0,194.1714,194.3677,193.8947,194.1803,24309.0
2017-12-07 11:30:00,217.52,217.88,217.13,217.6,40248.0,194.1535,194.4749,193.8054,194.2249,40248.0
2017-12-07 12:00:00,217.53,217.87,217.23,217.77,45084.0,194.1624,194.4659,193.8947,194.3767,45084.0
2017-12-07 12:30:00,217.85,217.95,217.6,217.72,31781.0,194.4481,194.5373,194.2249,194.332,31781.0
2017-12-07 13:00:00,217.62,217.68,217.42,217.55,23295.0,194.2428,194.2963,194.0643,194.1803,23295.0
2017-12-07 13:30:00,217.54,217.61,217.45,217.55,27277.0,194.1714,194.2339,194.091,194.1803,27277.0
2017-12-07 14:00:00,217.5,217.59,217.03,217.1,37272.0,194.1357,194.216,193.7162,193.7786,37272.0
2017-12-07 14:30:00,217.06,217.12,216.98,217.08,21498.0,193.7429,193.7965,193.6715,193.7608,21498.0
2017-12-07 15:00:00,217.09,217.13,216.62,216.82,33110.0,193.7697,193.8054,193.3502,193.5287,33110.0
2017-12-07 15:30:00,216.81,216.9,216.68,216.88,98658.0,193.5198,193.6001,193.4038,193.5823,98658.0
2017-12-08 09:30:00,217.32,218.02,217.22,217.4,39877.0,193.975,194.5998,193.8857,194.0464,39877.0
2017-12-08 10:00:00,217.38,217.8,217.34,217.39,33626.0,194.0286,194.4034,193.9929,194.0375,33626.0
2017-12-08 10:30:00,217.38,217.41,216.87,217.03,82936.0,194.0286,194.0553,193.5733,193.7162,82936.0
2017-12-08 11:00:00,217.05,217.22,216.9,217.13,45440.0,193.734,193.8857,193.6001,193.8054,45440.0
2017-12-08 11:30:00,217.15,217.52,217.03,217.52,25851.0,193.8233,194.1535,193.7162,194.1535,25851.0
2017-12-08 12:00:00,217.47,217.6,217.26,217.37,19434.0,194.1089,194.2249,193.9215,194.0196,19434.0
2017-12-08 12:30:00,217.38,217.57,217.31,217.31,26313.0,194.0286,194.1982,193.9661,193.9661,26313.0
2017-12-08 13:00:00,217.31,217.49,217.27,217.34,78202.0,193.9661,194.1267,193.9304,193.9929,78202.0
2017-12-08 13:30:00,217.31,217.37,217.1,217.27,25834.0,193.9661,194.0196,193.7786,193.9304,25834.0
2017-12-08 14:00:00,217.24,217.3,217.03,217.18,15144.0,193.9036,193.9572,193.7162,193.85,15144.0
2017-12-08 14:30:00,217.2,217.5,217.2,217.28,30746.0,193.8679,194.1357,193.8679,193.9393,30746.0
2017-12-08 15:00:00,217.3,217.58,217.12,217.55,41369.0,193.9572,194.2071,193.7965,194.1803,41369.0
2017-12-08 15:30:00,217.54,217.98,217.43,217.94,159147.0,194.1714,194.5641,194.0732,194.5284,159147.0
2017-12-11 09:30:00,217.21,217.91,216.71,216.87,39089.0,193.8768,194.5016,193.4305,193.5733,39089.0
2017-12-11 10:00:00,216.88,217.35,216.8,216.8,19766.0,193.5823,194.0018,193.5109,193.5109,19766.0
2017-12-11 10:30:00,216.8,216.98,215.95,215.96,19711.0,193.5109,193.6715,192.7522,192.7611,19711.0
2017-12-11 11:00:00,215.97,217.8,215.94,217.8,205201.0,192.77,194.4034,192.7432,194.4034,205201.0
2017-12-11 11:30:00,217.83,218.61,217.77,217.86,60794.0,194.4302,195.1264,194.3767,194.457,60794.0
2017-12-11 12:00:00,217.86,218.68,217.85,218.6,40855.0,194.457,195.1889,194.4481,195.1175,40855.0
2017-12-11 12:30:00,218.59,219.08,218.59,219.07,31826.0,195.1086,195.5459,195.1086,195.537,31826.0
2017-12-11 13:00:00,219.09,219.57,218.91,219.19,54600.0,195.5549,195.9833,195.3942,195.6441,54600.0
2017-12-11 13:30:00,219.24,219.65,219.04,219.59,41593.0,195.6888,196.0547,195.5102,196.0012,41593.0
2017-12-11 14:00:00,219.54,219.86,219.54,219.76,29979.0,195.9565,196.2422,195.9565,196.1529,29979.0
2017-12-11 14:30:00,219.78,219.83,219.51,219.71,30441.0,196.1707,196.2154,195.9298,196.1083,30441.0
2017-12-11 15:00:00,219.67,219.72,218.81,218.94,57832.0,196.0726,196.1172,195.3049,195.421,57832.0
2017-12-11 15:30:00,218.95,219.41,218.8,219.36,172169.0,195.4299,195.8405,195.296,195.7959,172169.0
2017-12-12 09:30:00,220.12,221.96,218.38,221.95,123216.0,196.4742,198.1166,194.9211,198.1076,123216.0
2017-12-12 10:00:00,221.83,223.46,221.82,222.92,136807.0,198.0005,199.4554,197.9916,198.9734,136807.0
2017-12-12 10:30:00,222.83,223.08,222.11,222.51,78968.0,198.8931,199.1163,198.2505,198.6075,78968.0
2017-12-12 11:00:00,222.5,222.6,222.09,222.43,98760.0,198.5986,198.6878,198.2326,198.5361,98760.0
2017-12-12 11:30:00,222.33,222.4,221.45,222.05,48566.0,198.4468,198.5093,197.6614,198.1969,48566.0
2017-12-12 12:00:00,222.09,222.37,221.97,222.3,28445.0,198.2326,198.4825,198.1255,198.42,28445.0
2017-12-12 12:30:00,222.33,222.46,221.05,221.17,31510.0,198.4468,198.5629,197.3043,197.4114,31510.0
2017-12-12 13:00:00,221.07,221.31,220.4,221.13,63714.0,197.3222,197.5364,196.7241,197.3757,63714.0
2017-12-12 13:30:00,221.13,221.59,220.55,220.56,64171.0,197.3757,197.7863,196.858,196.867,64171.0
2017-12-12 14:00:00,220.64,220.93,220.55,220.67,36186.0,196.9384,197.1972,196.858,196.9651,36186.0
2017-12-12 14:30:00,220.63,221.5,220.45,221.26,174937.0,196.9294,197.706,196.7688,197.4918,174937.0
2017-12-12 15:00:00,221.31,221.31,220.47,220.62,87436.0,197.5364,197.5364,196.7866,196.9205,87436.0
2017-12-12 15:30:00,220.63,220.82,219.83,220.01,346028.0,196.9294,197.099,196.2154,196.376,346028.0
2017-12-13 09:30:00,219.83,220.83,219.41,220.1,62037.0,196.2154,197.108,195.8405,196.4564,62037.0
2017-12-13 10:00:00,220.22,220.42,219.66,220.08,124464.0,196.5635,196.742,196.0636,196.4385,124464.0
2017-12-13 10:30:00,220.15,220.44,219.62,219.95,59486.0,196.501,196.7598,196.0279,196.3225,59486.0
2017-12-13 11:00:00,219.99,220.16,219.22,220.05,54235.0,196.3582,196.5099,195.6709,196.4117,54235.0
2017-12-13 11:30:00,220.05,220.05,218.62,218.96,48443.0,196.4117,196.4117,195.1354,195.4388,48443.0
2017-12-13 12:00:00,218.7,218.78,218.12,218.39,35323.0,195.2068,195.2782,194.6891,194.9301,35323.0
2017-12-13 12:30:00,218.35,218.91,218.25,218.47,29004.0,194.8944,195.3942,194.8051,195.0015,29004.0
2017-12-13 13:00:00,218.45,218.68,218.25,218.32,30329.0,194.9836,195.1889,194.8051,194.8676,30329.0
2017-12-13 13:30:00,218.47,218.57,217.96,218.24,41926.0,195.0015,195.0907,194.5463,194.7962,41926.0
2017-12-13 14:00:00,218.39,218.88,218.04,218.22,49113.0,194.9301,195.3674,194.6177,194.7783,49113.0
2017-12-13 14:30:00,218.33,219.12,218.07,219.12,69133.0,194.8765,195.5816,194.6444,195.5816,69133.0
2017-12-13 15:00:00,219.09,219.41,218.67,218.67,59350.0,195.5549,195.8405,195.18,195.18,59350.0
2017-12-13 15:30:00,218.72,218.76,218.42,218.58,150337.0,195.2246,195.2603,194.9568,195.0997,150337.0
2017-12-14 09:30:00,219.23,220.28,219.01,220.04,43078.0,195.6798,196.617,195.4835,196.4028,43078.0
2017-12-14 10:00:00,220.21,221.91,220.08,221.78,60770.0,196.5546,198.0719,196.4385,197.9559,60770.0
2017-12-14 10:30:00,221.79,222.08,221.22,221.76,29917.0,197.9648,198.2237,197.4561,197.9381,29917.0
2017-12-14 11:00:00,221.82,222.74,221.76,222.61,54687.0,197.9916,198.8128,197.9381,198.6967,54687.0
2017-12-14 11:30:00,222.57,222.75,222.0,222.56,46098.0,198.661,198.8217,198.1523,198.6521,46098.0
2017-12-14 12:00:00,222.43,223.15,222.41,222.89,77409.0,198.5361,199.1787,198.5182,198.9467,77409.0
2017-12-14 12:30:00,222.94,224.38,222.94,223.84,122571.0,198.9913,200.2766,198.9913,199.7946,122571.0
2017-12-14 13:00:00,223.79,224.25,223.51,223.68,54700.0,199.75,200.1606,199.5001,199.6518,54700.0
2017-12-14 13:30:00,223.76,224.05,223.68,223.83,44464.0,199.7232,199.9821,199.6518,199.7857,44464.0
2017-12-14 14:00:00,223.8,224.35,223.59,223.7,57372.0,199.7589,200.2498,199.5715,199.6697,57372.0
2017-12-14 14:30:00,223.7,223.98,223.57,223.85,32256.0,199.6697,199.9196,199.5536,199.8035,32256.0
2017-12-14 15:00:00,223.86,224.2,223.6,223.88,81302.0,199.8125,200.1159,199.5804,199.8303,81302.0
2017-12-14 15:30:00,223.9,223.91,222.61,222.74,258427.0,199.8482,199.8571,198.6967,198.8128,258427.0
2017-12-15 09:30:00,224.27,224.3,221.48,223.29,256286.0,200.1784,200.2052,197.6881,199.3037,256286.0
2017-12-15 10:00:00,223.42,223.79,222.79,223.02,45952.0,199.4197,199.75,198.8574,199.0627,45952.0
2017-12-15 10:30:00,223.0,223.18,222.64,222.66,41675.0,199.0448,199.2055,198.7235,198.7414,41675.0
2017-12-15 11:00:00,222.7,222.75,222.14,222.39,78569.0,198.7771,198.8217,198.2772,198.5004,78569.0
2017-12-15 11:30:00,222.37,222.45,221.82,221.96,49178.0,198.4825,198.5539,197.9916,198.1166,49178.0
2017-12-15 12:00:00,221.96,222.33,221.96,222.22,45141.0,198.1166,198.4468,198.1166,198.3486,45141.0
2017-12-15 12:30:00,222.26,222.5,222.15,222.21,34336.0,198.3843,198.5986,198.2862,198.3397,34336.0
2017-12-15 13:00:00,222.16,222.28,221.94,222.15,34507.0,198.2951,198.4022,198.0987,198.2862,34507.0
2017-12-15 13:30:00,222.13,223.15,222.08,223.04,395320.0,198.2683,199.1787,198.2237,199.0806,395320.0
2017-12-15 14:00:00,223.11,223.87,223.05,223.87,85998.0,199.143,199.8214,199.0895,199.8214,85998.0
2017-12-15 14:30:00,223.87,223.95,223.43,223.54,52723.0,199.8214,199.8928,199.4287,199.5268,52723.0
2017-12-15 15:00:00,223.56,224.15,223.53,223.88,170311.0,199.5447,200.0713,199.5179,199.8303,170311.0
2017-12-15 15:30:00,223.89,224.84,223.89,224.42,377100.0,199.8392,200.6872,199.8392,200.3123,377100.0
2017-12-18 09:30:00,224.61,226.34,224.35,225.92,73062.0,200.4819,202.0261,200.2498,201.6512,73062.0
2017-12-18 10:00:00,225.94,226.0,225.29,225.89,46791.0,201.669,201.7226,201.0889,201.6244,46791.0
2017-12-18 10:30:00,225.9,225.97,224.6,224.61,71385.0,201.6333,201.6958,200.473,200.4819,71385.0
2017-12-18 11:00:00,224.74,224.89,224.09,224.1,44763.0,200.5979,200.7318,200.0178,200.0267,44763.0
2017-12-18 11:30:00,224.13,224.26,223.58,223.85,59845.0,200.0535,200.1695,199.5625,199.8035,59845.0
2017-12-18 12:00:00,223.76,223.92,223.06,223.38,68380.0,199.7232,199.866,199.0984,199.384,68380.0
2017-12-18 12:30:00,223.36,223.36,222.82,223.06,33784.0,199.3662,199.3662,198.8842,199.0984,33784.0
2017-12-18 13:00:00,223.03,223.36,222.9,222.99,53709.0,199.0716,199.3662,198.9556,199.0359,53709.0
2017-12-18 13:30:00,223.02,223.06,222.63,222.96,43024.0,199.0627,199.0984,198.7146,199.0091,43024.0
2017-12-18 14:00:00,222.94,222.95,222.1,222.1,106092.0,198.9913,199.0002,198.2415,198.2415,106092.0
2017-12-18 14:30:00,222.14,222.14,221.65,221.99,91791.0,198.2772,198.2772,197.8399,198.1433,91791.0
2017-12-18 15:00:00,221.95,222.1,221.84,221.95,88781.0,198.1076,198.2415,198.0095,198.1076,88781.0
2017-12-18 15:30:00,221.92,222.71,221.5,222.47,276172.0,198.0809,198.786,197.706,198.5718,276172.0
2017-12-19 09:30:00,223.21,223.59,222.63,223.41,102856.0,199.2323,199.5715,198.7146,199.4108,102856.0
2017-12-19 10:00:00,223.47,224.28,223.13,223.19,115191.0,199.4644,200.1873,199.1609,199.2144,115191.0
2017-12-19 10:30:00,223.21,223.31,222.72,223.18,112796.0,199.2323,199.3215,198.7949,199.2055,112796.0
2017-12-19 11:00:00,223.19,224.19,223.19,224.19,70979.0,199.2144,200.107,199.2144,200.107,70979.0
2017-12-19 11:30:00,224.26,224.51,223.8,224.05,54751.0,200.1695,200.3926,199.7589,199.9821,54751.0
2017-12-19 12:00:00,224.1,224.15,222.69,222.72,42341.0,200.0267,200.0713,198.7681,198.7949,42341.0
2017-12-19 12:30:00,222.73,223.55,222.72,223.55,39901.0,198.8039,199.5358,198.7949,199.5358,39901.0
2017-12-19 13:00:00,223.58,223.59,222.91,222.94,30126.0,199.5625,199.5715,198.9645,198.9913,30126.0
2017-12-19 13:30:00,222.93,223.3,222.69,223.29,36840.0,198.9824,199.3126,198.7681,199.3037,36840.0
2017-12-19 14:00:00,223.19,223.42,222.9,223.27,36497.0,199.2144,199.4197,198.9556,199.2858,36497.0
2017-12-19 14:30:00,223.37,223.44,223.09,223.36,55209.0,199.3751,199.4376,199.1252,199.3662,55209.0
2017-12-19 15:00:00,223.35,223.39,223.24,223.28,93531.0,199.3573,199.393,199.2591,199.2948,93531.0
2017-12-19 15:30:00,223.28,223.45,222.89,223.18,195509.0,199.2948,199.4465,198.9467,199.2055,195509.0
2017-12-20 09:30:00,223.22,223.91,221.05,221.98,99231.0,199.2412,199.8571,197.3043,198.1344,99231.0
2017-12-20 10:00:00,221.99,222.61,221.67,221.81,72464.0,198.1433,198.6967,197.8577,197.9827,72464.0
2017-12-20 10:30:00,221.89,222.16,221.72,222.04,47447.0,198.0541,198.2951,197.9023,198.188,47447.0
2017-12-20 11:00:00,221.92,223.5,221.87,222.69,104884.0,198.0809,199.4911,198.0362,198.7681,104884.0
2017-12-20 11:30:00,222.74,223.42,222.36,223.27,42106.0,198.8128,199.4197,198.4736,199.2858,42106.0
2017-12-20 12:00:00,223.27,223.27,222.66,223.13,29723.0,199.2858,199.2858,198.7414,199.1609,29723.0
2017-12-20 12:30:00,223.15,223.31,222.86,223.13,31587.0,199.1787,199.3215,198.9199,199.1609,31587.0
2017-12-20 13:00:00,223.15,223.4,223.05,223.12,29426.0,199.1787,199.4019,199.0895,199.152,29426.0
2017-12-20 13:30:00,223.13,223.18,222.68,222.92,28639.0,199.1609,199.2055,198.7592,198.9734,28639.0
2017-12-20 14:00:00,222.87,223.73,222.63,222.78,103139.0,198.9288,199.6964,198.7146,198.8485,103139.0
2017-12-20 14:30:00,222.75,222.85,222.53,222.59,23918.0,198.8217,198.911,198.6253,198.6789,23918.0
2017-12-20 15:00:00,222.72,222.72,222.42,222.59,52309.0,198.7949,198.7949,198.5272,198.6789,52309.0
2017-12-20 15:30:00,222.55,223.69,222.55,223.49,150183.0,198.6432,199.6607,198.6432,199.4822,150183.0
2017-12-21 09:30:00,224.33,225.47,223.84,224.34,62041.0,200.232,201.2495,199.7946,200.2409,62041.0
2017-12-21 10:00:00,224.21,224.63,223.78,223.84,48613.0,200.1249,200.4998,199.7411,199.7946,48613.0
2017-12-21 10:30:00,223.96,224.09,223.36,223.37,39306.0,199.9017,200.0178,199.3662,199.3751,39306.0
2017-12-21 11:00:00,223.46,223.86,223.33,223.81,35095.0,199.4554,199.8125,199.3394,199.7678,35095.0
2017-12-21 11:30:00,223.81,223.81,223.18,223.27,31602.0,199.7678,199.7678,199.2055,199.2858,31602.0
2017-12-21 12:00:00,223.32,223.86,223.3,223.47,25693.0,199.3305,199.8125,199.3126,199.4644,25693.0
2017-12-21 12:30:00,223.47,224.16,223.47,224.15,24221.0,199.4644,200.0802,199.4644,200.0713,24221.0
2017-12-21 13:00:00,224.14,224.89,224.12,224.81,57290.0,200.0624,200.7318,200.0445,200.6604,57290.0
2017-12-21 13:30:00,224.86,225.17,224.44,225.1,53849.0,200.705,200.9817,200.3302,200.9193,53849.0
2017-12-21 14:00:00,225.06,225.08,224.67,224.68,53226.0,200.8836,200.9014,200.5355,200.5444,53226.0
2017-12-21 14:30:00,224.71,224.98,224.25,224.75,42337.0,200.5712,200.8122,200.1606,200.6069,42337.0
2017-12-21 15:00:00,224.73,225.11,224.48,224.92,54631.0,200.589,200.9282,200.3659,200.7586,54631.0
2017-12-21 15:30:00,224.99,225.05,224.31,224.59,140363.0,200.8211,200.8746,200.2141,200.464,140363.0
2017-12-22 09:30:00,224.79,224.97,223.14,223.88,69712.0,200.6426,200.8032,199.1698,199.8303,69712.0
2017-12-22 10:00:00,223.81,223.91,223.09,223.15,72171.0,199.7678,199.8571,199.1252,199.1787,72171.0
2017-12-22 10:30:00,223.15,223.2,222.14,222.43,72999.0,199.1787,199.2234,198.2772,198.5361,72999.0
2017-12-22 11:00:00,222.44,223.46,222.36,222.52,40057.0,198.545,199.4554,198.4736,198.6164,40057.0
2017-12-22 11:30:00,222.47,222.81,222.09,222.54,44618.0,198.5718,198.8753,198.2326,198.6343,44618.0
2017-12-22 12:00:00,222.51,222.75,222.29,222.65,33902.0,198.6075,198.8217,198.4111,198.7324,33902.0
2017-12-22 12:30:00,222.66,222.78,222.56,222.75,17986.0,198.7414,198.8485,198.6521,198.8217,17986.0
2017-12-22 13:00:00,222.78,222.78,222.29,222.61,36105.0,198.8485,198.8485,198.4111,198.6967,36105.0
2017-12-22 13:30:00,222.6,222.86,222.42,222.82,29101.0,198.6878,198.9199,198.5272,198.8842,29101.0
2017-12-22 14:00:00,222.79,223.16,222.64,223.06,30301.0,198.8574,199.1877,198.7235,199.0984,30301.0
2017-12-22 14:30:00,223.09,223.95,223.02,223.76,45645.0,199.1252,199.8928,199.0627,199.7232,45645.0
2017-12-22 15:00:00,223.86,223.95,223.16,223.43,54951.0,199.8125,199.8928,199.1877,199.4287,54951.0
2017-12-22 15:30:00,223.45,223.81,223.43,223.78,128263.0,199.4465,199.7678,199.4287,199.7411,128263.0
2017-12-26 09:30:00,224.36,224.99,223.51,224.43,36693.0,200.2588,200.8211,199.5001,200.3212,36693.0
2017-12-26 10:00:00,224.52,226.21,224.52,225.35,116161.0,200.4016,201.91,200.4016,201.1424,116161.0
2017-12-26 10:30:00,225.41,225.78,224.86,225.21,55017.0,201.196,201.5262,200.705,201.0174,55017.0
2017-12-26 11:00:00,225.33,225.99,225.27,225.79,55101.0,201.1246,201.7137,201.071,201.5351,55101.0
2017-12-26 11:30:00,225.85,225.85,224.75,225.06,54190.0,201.5887,201.5887,200.6069,200.8836,54190.0
2017-12-26 12:00:00,225.08,225.3,224.71,225.21,44234.0,200.9014,201.0978,200.5712,201.0174,44234.0
2017-12-26 12:30:00,225.22,226.06,224.8,224.85,77312.0,201.0264,201.7761,200.6515,200.6961,77312.0
2017-12-26 13:00:00,224.88,225.2,224.68,225.14,21552.0,200.7229,201.0085,200.5444,200.955,21552.0
2017-12-26 13:30:00,225.01,225.01,224.37,224.85,86993.0,200.8389,200.8389,200.2677,200.6961,86993.0
2017-12-26 14:00:00,224.89,226.33,224.63,225.93,55743.0,200.7318,202.0171,200.4998,201.6601,55743.0
2017-12-26 14:30:00,225.95,226.12,225.79,225.97,43933.0,201.678,201.8297,201.5351,201.6958,43933.0
2017-12-26 15:00:00,225.97,226.05,225.69,225.82,56658.0,201.6958,201.7672,201.4459,201.5619,56658.0
2017-12-26 15:30:00,225.82,225.88,225.24,225.52,209897.0,201.5619,201.6155,201.0442,201.2941,209897.0
2017-12-27 09:30:00,225.78,226.14,224.81,224.85,59608.0,201.5262,201.8475,200.6604,200.6961,59608.0
2017-12-27 10:00:00,224.86,225.35,224.12,224.12,67025.0,200.705,201.1424,200.0445,200.0445,67025.0
2017-12-27 10:30:00,224.13,224.98,223.58,224.79,90096.0,200.0535,200.8122,199.5625,200.6426,90096.0
2017-12-27 11:00:00,224.84,225.6,224.81,225.36,33781.0,200.6872,201.3656,200.6604,201.1513,33781.0
2017-12-27 11:30:00,225.27,225.55,224.95,225.51,29001.0,201.071,201.3209,200.7854,201.2852,29001.0
2017-12-27 12:00:00,225.48,225.8,225.14,225.79,28025.0,201.2584,201.5441,200.955,201.5351,28025.0
2017-12-27 12:30:00,225.68,226.32,225.44,225.74,157060.0,201.437,202.0082,201.2227,201.4905,157060.0
2017-12-27 13:00:00,225.77,226.15,225.66,225.76,30065.0,201.5173,201.8565,201.4191,201.5084,30065.0
2017-12-27 13:30:00,225.74,225.96,225.5,225.73,41778.0,201.4905,201.6869,201.2763,201.4816,41778.0
2017-12-27 14:00:00,225.73,225.94,225.55,225.79,35070.0,201.4816,201.669,201.3209,201.5351,35070.0
2017-12-27 14:30:00,225.74,226.04,225.7,225.81,46463.0,201.4905,201.7583,201.4548,201.553,46463.0
2017-12-27 15:00:00,225.84,226.36,225.84,226.24,67181.0,201.5798,202.0439,201.5798,201.9368,67181.0
2017-12-27 15:30:00,226.21,226.28,225.65,225.93,326892.0,201.91,201.9725,201.4102,201.6601,326892.0
2017-12-28 09:30:00,228.49,228.98,225.59,226.19,260572.0,203.9451,204.3825,201.3566,201.8922,260572.0
2017-12-28 10:00:00,226.46,228.23,226.34,227.56,156475.0,202.1332,203.713,202.0261,203.115,156475.0
2017-12-28 10:30:00,227.63,228.31,227.25,228.02,107914.0,203.1775,203.7844,202.8383,203.5256,107914.0
2017-12-28 11:00:00,228.02,228.79,227.94,228.49,75618.0,203.5256,204.2129,203.4542,203.9451,75618.0
2017-12-28 11:30:00,228.45,228.48,227.6,227.65,90729.0,203.9094,203.9362,203.1507,203.1953,90729.0
2017-12-28 12:00:00,227.62,227.96,227.36,227.79,52351.0,203.1686,203.472,202.9365,203.3203,52351.0
2017-12-28 12:30:00,227.79,228.1,227.66,228.0,31182.0,203.3203,203.597,203.2043,203.5077,31182.0
2017-12-28 13:00:00,227.96,228.23,227.83,227.86,33598.0,203.472,203.713,203.356,203.3828,33598.0
2017-12-28 13:30:00,227.88,227.88,227.46,227.84,42374.0,203.4006,203.4006,203.0257,203.3649,42374.0
2017-12-28 14:00:00,227.87,228.29,227.66,228.01,68115.0,203.3917,203.7666,203.2043,203.5167,68115.0
2017-12-28 14:30:00,228.0,228.0,227.47,227.56,65160.0,203.5077,203.5077,203.0347,203.115,65160.0
2017-12-28 15:00:00,227.56,227.97,227.53,227.73,102276.0,203.115,203.481,203.0882,203.2667,102276.0
2017-12-28 15:30:00,227.73,227.98,227.54,227.96,280405.0,203.2667,203.4899,203.0972,203.472,280405.0
2017-12-29 09:30:00,228.12,228.66,227.0,228.59,86922.0,203.6148,204.0968,202.6152,204.0344,86922.0
2017-12-29 10:00:00,228.47,229.1,228.32,229.07,68524.0,203.9272,204.4896,203.7934,204.4628,68524.0
2017-12-29 10:30:00,229.05,229.43,228.68,229.29,97752.0,204.4449,204.7841,204.1147,204.6592,97752.0
2017-12-29 11:00:00,229.3,229.3,228.99,229.13,32834.0,204.6681,204.6681,204.3914,204.5164,32834.0
2017-12-29 11:30:00,229.1,229.29,228.58,229.29,46802.0,204.4896,204.6592,204.0254,204.6592,46802.0
2017-12-29 12:00:00,229.25,229.35,229.17,229.2,56356.0,204.6235,204.7127,204.5521,204.5788,56356.0
2017-12-29 12:30:00,229.19,229.34,228.64,228.67,36400.0,204.5699,204.7038,204.079,204.1058,36400.0
2017-12-29 13:00:00,228.66,228.69,228.0,228.0,52418.0,204.0968,204.1236,203.5077,203.5077,52418.0
2017-12-29 13:30:00,227.95,228.53,227.72,227.84,110301.0,203.4631,203.9808,203.2578,203.3649,110301.0
2017-12-29 14:00:00,227.86,228.8,227.78,228.67,54833.0,203.3828,204.2218,203.3114,204.1058,54833.0
2017-12-29 14:30:00,228.64,229.02,228.64,229.01,91154.0,204.079,204.4182,204.079,204.4092,91154.0
2017-12-29 15:00:00,229.01,229.26,228.61,228.78,123582.0,204.4092,204.6324,204.0522,204.2039,123582.0
2017-12-29 15:30:00,228.81,229.11,228.55,228.6,163235.0,204.2307,204.4985,203.9987,204.0433,163235.0
2018-01-02 09:30:00,229.0,229.46,227.08,227.37,152727.0,204.4003,204.8109,202.6866,202.9454,152727.0
2018-01-02 10:00:00,227.28,227.8,227.19,227.72,344533.0,202.8651,203.3292,202.7847,203.2578,344533.0
2018-01-02 10:30:00,227.66,227.7,225.81,226.01,188236.0,203.2043,203.24,201.553,201.7315,188236.0
2018-01-02 11:00:00,225.95,226.74,225.94,226.12,101543.0,201.678,202.3831,201.669,201.8297,101543.0
2018-01-02 11:30:00,226.11,226.86,225.9,226.6,89094.0,201.8208,202.4902,201.6333,202.2581,89094.0
2018-01-02 12:00:00,226.67,227.24,226.37,226.4,75561.0,202.3206,202.8294,202.0528,202.0796,75561.0
2018-01-02 12:30:00,226.4,227.04,226.39,226.76,55509.0,202.0796,202.6509,202.0707,202.4009,55509.0
2018-01-02 13:00:00,226.77,227.11,226.72,226.91,50378.0,202.4099,202.7133,202.3652,202.5348,50378.0
2018-01-02 13:30:00,226.92,227.1,226.81,227.01,68948.0,202.5438,202.7044,202.4456,202.6241,68948.0
2018-01-02 14:00:00,227.09,227.22,226.73,226.78,83447.0,202.6955,202.8115,202.3742,202.4188,83447.0
2018-01-02 14:30:00,226.76,227.13,226.71,226.97,64641.0,202.4009,202.7312,202.3563,202.5884,64641.0
2018-01-02 15:00:00,226.99,227.35,226.88,227.09,101090.0,202.6062,202.9276,202.5081,202.6955,101090.0
2018-01-02 15:30:00,227.07,227.13,226.54,226.68,203299.0,202.6776,202.7312,202.2046,202.3295,203299.0
2018-01-03 09:30:00,226.7,227.58,226.01,227.35,97366.0,202.3474,203.1329,201.7315,202.9276,97366.0
2018-01-03 10:00:00,227.28,227.45,226.47,226.75,135207.0,202.8651,203.0168,202.1421,202.392,135207.0
2018-01-03 10:30:00,226.84,228.78,226.75,228.08,156420.0,202.4723,204.2039,202.392,203.5791,156420.0
2018-01-03 11:00:00,227.98,228.34,227.9,228.17,82626.0,203.4899,203.8112,203.4185,203.6595,82626.0
2018-01-03 11:30:00,228.19,228.2,227.67,227.8,55841.0,203.6773,203.6863,203.2132,203.3292,55841.0
2018-01-03 12:00:00,227.85,227.86,227.5,227.59,58499.0,203.3739,203.3828,203.0614,203.1418,58499.0
2018-01-03 12:30:00,227.63,228.11,227.25,227.5,69185.0,203.1775,203.6059,202.8383,203.0614,69185.0
2018-01-03 13:00:00,227.49,227.8,227.39,227.46,58284.0,203.0525,203.3292,202.9633,203.0257,58284.0
2018-01-03 13:30:00,227.45,227.73,227.31,227.58,70596.0,203.0168,203.2667,202.8919,203.1329,70596.0
2018-01-03 14:00:00,227.54,228.08,227.41,227.63,117141.0,203.0972,203.5791,202.9811,203.1775,117141.0
2018-01-03 14:30:00,227.61,227.63,227.32,227.4,56064.0,203.1596,203.1775,202.9008,202.9722,56064.0
2018-01-03 15:00:00,227.43,227.7,227.32,227.41,77386.0,202.999,203.24,202.9008,202.9811,77386.0
2018-01-03 15:30:00,227.41,227.78,227.29,227.6,224784.0,202.9811,203.3114,202.874,203.1507,224784.0
2018-01-04 09:30:00,228.36,229.5,227.89,228.94,190346.0,203.8291,204.8466,203.4096,204.3468,190346.0
2018-01-04 10:00:00,228.95,229.0,227.72,227.93,120532.0,204.3557,204.4003,203.2578,203.4453,120532.0
2018-01-04 10:30:00,227.97,228.18,226.81,226.99,166370.0,203.481,203.6684,202.4456,202.6062,166370.0
2018-01-04 11:00:00,227.0,227.59,226.83,227.31,143893.0,202.6152,203.1418,202.4634,202.8919,143893.0
2018-01-04 11:30:00,227.36,227.68,226.51,226.58,168238.0,202.9365,203.2221,202.1778,202.2403,168238.0
2018-01-04 12:00:00,226.54,227.05,226.31,226.58,111830.0,202.2046,202.6598,201.9993,202.2403,111830.0
2018-01-04 12:30:00,226.55,226.94,225.71,225.87,145310.0,202.2135,202.5616,201.4637,201.6065,145310.0
2018-01-04 13:00:00,225.87,226.19,225.26,225.53,121395.0,201.6065,201.8922,201.0621,201.3031,121395.0
2018-01-04 13:30:00,225.6,225.6,225.01,225.08,107084.0,201.3656,201.3656,200.8389,200.9014,107084.0
2018-01-04 14:00:00,225.08,225.72,224.76,224.8,163611.0,200.9014,201.4727,200.6158,200.6515,163611.0
2018-01-04 14:30:00,224.81,226.11,224.71,225.58,145707.0,200.6604,201.8208,200.5712,201.3477,145707.0
2018-01-04 15:00:00,225.58,225.66,224.87,225.0,186767.0,201.3477,201.4191,200.714,200.83,186767.0
2018-01-04 15:30:00,225.01,226.03,224.95,225.41,336125.0,200.8389,201.7494,200.7854,201.196,336125.0
2018-01-05 09:30:00,220.45,220.52,216.32,217.71,1309679.0,196.7688,196.8313,193.0824,194.3231,1309679.0
2018-01-05 10:00:00,217.76,217.94,216.25,216.51,677733.0,194.3677,194.5284,193.0199,193.252,677733.0
2018-01-05 10:30:00,216.49,222.23,216.45,220.31,1023358.0,193.2342,198.3576,193.1985,196.6438,1023358.0
2018-01-05 11:00:00,220.39,222.28,219.52,220.41,861979.0,196.7152,198.4022,195.9387,196.7331,861979.0
2018-01-05 11:30:00,220.26,222.86,220.25,221.42,389366.0,196.5992,198.9199,196.5903,197.6346,389366.0
2018-01-05 12:00:00,221.4,222.43,220.53,220.53,372957.0,197.6167,198.5361,196.8402,196.8402,372957.0
2018-01-05 12:30:00,220.52,220.92,218.0,218.76,385379.0,196.8313,197.1883,194.582,195.2603,385379.0
2018-01-05 13:00:00,218.82,222.19,218.77,221.52,377531.0,195.3139,198.3219,195.2692,197.7238,377531.0
2018-01-05 13:30:00,221.51,222.2,220.56,220.9,491464.0,197.7149,198.3308,196.867,197.1704,491464.0
2018-01-05 14:00:00,220.89,221.36,219.84,220.25,311485.0,197.1615,197.581,196.2243,196.5903,311485.0
2018-01-05 14:30:00,220.3,222.05,219.37,219.98,387364.0,196.6349,198.1969,195.8048,196.3493,387364.0
2018-01-05 15:00:00,219.92,220.27,219.05,219.46,395648.0,196.2957,196.6081,195.5192,195.8851,395648.0
2018-01-05 15:30:00,219.52,220.45,218.8,219.59,904958.0,195.9387,196.7688,195.296,196.0012,904958.0
2018-01-08 09:30:00,219.88,220.16,214.78,215.16,542059.0,196.26,196.5099,191.7079,192.047,542059.0
2018-01-08 10:00:00,215.12,216.56,214.0,216.2,683705.0,192.0113,193.2966,191.0116,192.9753,683705.0
2018-01-08 10:30:00,216.16,216.96,215.34,216.85,273198.0,192.9396,193.6537,192.2077,193.5555,273198.0
2018-01-08 11:00:00,216.9,217.28,216.27,216.45,252394.0,193.6001,193.9393,193.0378,193.1985,252394.0
2018-01-08 11:30:00,216.47,216.57,216.09,216.55,202376.0,193.2163,193.3056,192.8771,193.2877,202376.0
2018-01-08 12:00:00,216.57,216.88,216.38,216.58,123412.0,193.3056,193.5823,193.136,193.3145,123412.0
2018-01-08 12:30:00,216.61,216.69,216.01,216.05,145201.0,193.3413,193.4127,192.8057,192.8414,145201.0
2018-01-08 13:00:00,216.05,217.11,216.05,216.84,145859.0,192.8414,193.7876,192.8414,193.5466,145859.0
2018-01-08 13:30:00,216.82,216.92,216.6,216.67,126306.0,193.5287,193.618,193.3324,193.3948,126306.0
2018-01-08 14:00:00,216.68,216.85,216.43,216.66,134786.0,193.4038,193.5555,193.1806,193.3859,134786.0
2018-01-08 14:30:00,216.66,216.94,216.5,216.89,169869.0,193.3859,193.6358,193.2431,193.5912,169869.0
2018-01-08 15:00:00,216.9,217.06,216.53,216.56,252962.0,193.6001,193.7429,193.2699,193.2966,252962.0
2018-01-08 15:30:00,216.57,217.02,216.23,216.81,609735.0,193.3056,193.7072,193.0021,193.5198,609735.0
2018-01-09 09:30:00,216.77,218.9,216.5,218.79,197184.0,193.4841,195.3853,193.2431,195.2871,197184.0
2018-01-09 10:00:00,218.85,219.37,218.2,219.34,111740.0,195.3407,195.8048,194.7605,195.778,111740.0
2018-01-09 10:30:00,219.38,220.78,219.38,220.09,134516.0,195.8137,197.0633,195.8137,196.4474,134516.0
2018-01-09 11:00:00,220.12,221.86,220.09,221.32,217840.0,196.4742,198.0273,196.4474,197.5453,217840.0
2018-01-09 11:30:00,221.32,221.35,220.75,221.02,101291.0,197.5453,197.5721,197.0365,197.2775,101291.0
2018-01-09 12:00:00,220.98,221.05,220.55,220.98,76101.0,197.2418,197.3043,196.858,197.2418,76101.0
2018-01-09 12:30:00,220.95,221.28,220.83,221.1,62367.0,197.2151,197.5096,197.108,197.349,62367.0
2018-01-09 13:00:00,221.14,221.5,220.4,221.39,67605.0,197.3847,197.706,196.7241,197.6078,67605.0
2018-01-09 13:30:00,221.39,221.7,221.29,221.34,69252.0,197.6078,197.8845,197.5185,197.5632,69252.0
2018-01-09 14:00:00,221.38,221.76,221.33,221.72,87764.0,197.5989,197.9381,197.5542,197.9023,87764.0
2018-01-09 14:30:00,221.71,221.98,221.59,221.74,89123.0,197.8934,198.1344,197.7863,197.9202,89123.0
2018-01-09 15:00:00,221.74,222.26,221.66,221.95,116630.0,197.9202,198.3843,197.8488,198.1076,116630.0
2018-01-09 15:30:00,221.94,222.55,221.86,222.02,343771.0,198.0987,198.6432,198.0273,198.1701,343771.0
2018-01-10 09:30:00,221.79,221.93,219.93,221.06,173328.0,197.9648,198.0898,196.3046,197.3132,173328.0
2018-01-10 10:00:00,221.08,221.81,220.44,220.79,108518.0,197.3311,197.9827,196.7598,197.0723,108518.0
2018-01-10 10:30:00,220.75,221.68,220.75,221.19,70284.0,197.0365,197.8666,197.0365,197.4293,70284.0
2018-01-10 11:00:00,221.27,221.42,220.86,221.02,103898.0,197.5007,197.6346,197.1347,197.2775,103898.0
2018-01-10 11:30:00,221.04,221.11,220.55,220.63,68366.0,197.2954,197.3579,196.858,196.9294,68366.0
2018-01-10 12:00:00,220.62,221.08,220.36,221.05,61985.0,196.9205,197.3311,196.6884,197.3043,61985.0
2018-01-10 12:30:00,221.01,221.2,220.52,220.59,32120.0,197.2686,197.4382,196.8313,196.8937,32120.0
2018-01-10 13:00:00,220.61,220.91,220.51,220.51,51302.0,196.9116,197.1794,196.8223,196.8223,51302.0
2018-01-10 13:30:00,220.51,220.9,220.21,220.84,75946.0,196.8223,197.1704,196.5546,197.1169,75946.0
2018-01-10 14:00:00,220.83,220.83,218.43,218.63,395120.0,197.108,197.108,194.9658,195.1443,395120.0
2018-01-10 14:30:00,218.73,219.42,218.24,219.42,187239.0,195.2335,195.8494,194.7962,195.8494,187239.0
2018-01-10 15:00:00,219.42,220.65,219.26,219.68,194663.0,195.8494,196.9473,195.7066,196.0815,194663.0
2018-01-10 15:30:00,219.66,219.78,219.01,219.29,405009.0,196.0636,196.1707,195.4835,195.7334,405009.0
2018-01-11 09:30:00,219.78,220.92,219.75,220.35,193526.0,196.1707,197.1883,196.144,196.6795,193526.0
2018-01-11 10:00:00,220.36,220.5,219.73,219.85,88406.0,196.6884,196.8134,196.1261,196.2332,88406.0
2018-01-11 10:30:00,219.85,220.08,219.42,219.98,70372.0,196.2332,196.4385,195.8494,196.3493,70372.0
2018-01-11 11:00:00,220.01,220.66,219.99,220.17,68940.0,196.376,196.9562,196.3582,196.5189,68940.0
2018-01-11 11:30:00,220.18,220.22,219.15,219.23,64705.0,196.5278,196.5635,195.6084,195.6798,64705.0
2018-01-11 12:00:00,219.25,219.62,218.5,218.97,80227.0,195.6977,196.0279,195.0282,195.4478,80227.0
2018-01-11 12:30:00,219.0,219.82,219.0,219.35,64120.0,195.4745,196.2065,195.4745,195.7869,64120.0
2018-01-11 13:00:00,219.28,219.55,219.02,219.02,41382.0,195.7245,195.9655,195.4924,195.4924,41382.0
2018-01-11 13:30:00,219.09,219.35,218.8,218.97,57138.0,195.5549,195.7869,195.296,195.4478,57138.0
2018-01-11 14:00:00,218.94,219.17,218.44,218.7,74826.0,195.421,195.6263,194.9747,195.2068,74826.0
2018-01-11 14:30:00,218.72,219.01,218.61,218.7,90273.0,195.2246,195.4835,195.1264,195.2068,90273.0
2018-01-11 15:00:00,218.68,219.5,218.4,219.35,158716.0,195.1889,195.9208,194.939,195.7869,158716.0
2018-01-11 15:30:00,219.37,219.44,218.81,219.06,247305.0,195.8048,195.8673,195.3049,195.5281,247305.0
2018-01-12 09:30:00,219.5,219.98,219.09,219.33,126185.0,195.9208,196.3493,195.5549,195.7691,126185.0
2018-01-12 10:00:00,219.36,219.49,218.89,218.98,133466.0,195.7959,195.9119,195.3764,195.4567,133466.0
2018-01-12 10:30:00,219.0,219.86,218.93,219.0,109157.0,195.4745,196.2422,195.4121,195.4745,109157.0
2018-01-12 11:00:00,218.99,219.06,218.83,218.83,127536.0,195.4656,195.5281,195.3228,195.3228,127536.0
2018-01-12 11:30:00,218.82,219.13,218.78,219.01,96585.0,195.3139,195.5906,195.2782,195.4835,96585.0
2018-01-12 12:00:00,219.04,219.14,218.38,218.38,87671.0,195.5102,195.5995,194.9211,194.9211,87671.0
2018-01-12 12:30:00,218.36,218.67,218.03,218.33,96874.0,194.9033,195.18,194.6087,194.8765,96874.0
2018-01-12 13:00:00,218.25,218.4,217.83,218.1,78153.0,194.8051,194.939,194.4302,194.6712,78153.0
2018-01-12 13:30:00,218.09,218.46,218.02,218.41,69537.0,194.6623,194.9925,194.5998,194.9479,69537.0
2018-01-12 14:00:00,218.4,218.49,218.0,218.17,113890.0,194.939,195.0193,194.582,194.7337,113890.0
2018-01-12 14:30:00,218.21,218.37,217.82,217.92,112606.0,194.7694,194.9122,194.4213,194.5106,112606.0
2018-01-12 15:00:00,217.92,218.05,217.14,217.26,153712.0,194.5106,194.6266,193.8143,193.9215,153712.0
2018-01-12 15:30:00,217.27,217.73,216.89,217.46,462262.0,193.9304,194.341,193.5912,194.1,462262.0
2018-01-16 09:30:00,217.95,220.0,217.2,219.79,731530.0,194.5373,196.3671,193.8679,196.1797,731530.0
2018-01-16 10:00:00,219.83,219.9,218.81,219.18,132088.0,196.2154,196.2779,195.3049,195.6352,132088.0
2018-01-16 10:30:00,219.18,219.95,218.86,219.85,130413.0,195.6352,196.3225,195.3496,196.2332,130413.0
2018-01-16 11:00:00,219.81,219.85,219.01,219.58,57268.0,196.1975,196.2332,195.4835,195.9922,57268.0
2018-01-16 11:30:00,219.54,219.71,219.05,219.17,53361.0,195.9565,196.1083,195.5192,195.6263,53361.0
2018-01-16 12:00:00,219.3,219.49,219.04,219.33,46297.0,195.7423,195.9119,195.5102,195.7691,46297.0
2018-01-16 12:30:00,219.32,219.81,219.2,219.65,42778.0,195.7602,196.1975,195.6531,196.0547,42778.0
2018-01-16 13:00:00,219.64,219.74,219.35,219.44,104739.0,196.0458,196.135,195.7869,195.8673,104739.0
2018-01-16 13:30:00,219.52,219.58,219.01,219.06,47479.0,195.9387,195.9922,195.4835,195.5281,47479.0
2018-01-16 14:00:00,219.07,219.09,218.55,218.55,41181.0,195.537,195.5549,195.0729,195.0729,41181.0
2018-01-16 14:30:00,218.62,218.75,217.76,218.06,52165.0,195.1354,195.2514,194.3677,194.6355,52165.0
2018-01-16 15:00:00,218.12,218.34,217.9,218.18,90387.0,194.6891,194.8854,194.4927,194.7426,90387.0
2018-01-16 15:30:00,218.13,218.21,217.7,217.78,235027.0,194.698,194.7694,194.3142,194.3856,235027.0
2018-01-17 09:30:00,218.02,220.18,217.95,219.61,144044.0,194.5998,196.5278,194.5373,196.019,144044.0
2018-01-17 10:00:00,219.78,219.93,219.33,219.64,287386.0,196.1707,196.3046,195.7691,196.0458,287386.0
2018-01-17 10:30:00,219.61,219.81,218.91,219.08,119326.0,196.019,196.1975,195.3942,195.5459,119326.0
2018-01-17 11:00:00,219.06,220.04,218.86,219.72,91986.0,195.5281,196.4028,195.3496,196.1172,91986.0
2018-01-17 11:30:00,219.72,219.83,219.38,219.61,47390.0,196.1172,196.2154,195.8137,196.019,47390.0
2018-01-17 12:00:00,219.55,219.67,219.05,219.39,98762.0,195.9655,196.0726,195.5192,195.8226,98762.0
2018-01-17 12:30:00,219.46,219.8,219.02,219.76,194182.0,195.8851,196.1886,195.4924,196.1529,194182.0
2018-01-17 13:00:00,219.74,220.19,219.61,220.14,53990.0,196.135,196.5367,196.019,196.4921,53990.0
2018-01-17 13:30:00,220.16,220.16,219.79,219.81,58891.0,196.5099,196.5099,196.1797,196.1975,58891.0
2018-01-17 14:00:00,219.79,219.95,219.49,219.49,50966.0,196.1797,196.3225,195.9119,195.9119,50966.0
2018-01-17 14:30:00,219.49,220.0,219.28,219.74,83833.0,195.9119,196.3671,195.7245,196.135,83833.0
2018-01-17 15:00:00,219.75,219.9,219.6,219.6,61442.0,196.144,196.2779,196.0101,196.0101,61442.0
2018-01-17 15:30:00,219.65,219.66,218.83,219.19,198115.0,196.0547,196.0636,195.3228,195.6441,198115.0
2018-01-18 09:30:00,219.39,219.87,217.67,217.7,118464.0,195.8226,196.2511,194.2874,194.3142,118464.0
2018-01-18 10:00:00,217.72,217.74,215.41,217.03,216060.0,194.332,194.3499,192.2702,193.7162,216060.0
2018-01-18 10:30:00,217.06,217.97,217.03,217.68,121021.0,193.7429,194.5552,193.7162,194.2963,121021.0
2018-01-18 11:00:00,217.73,217.89,217.35,217.8,74472.0,194.341,194.4838,194.0018,194.4034,74472.0
2018-01-18 11:30:00,217.81,218.48,217.64,218.19,142935.0,194.4124,195.0104,194.2606,194.7515,142935.0
2018-01-18 12:00:00,218.14,218.42,217.75,218.25,87420.0,194.7069,194.9568,194.3588,194.8051,87420.0
2018-01-18 12:30:00,218.26,218.85,218.18,218.2,58899.0,194.814,195.3407,194.7426,194.7605,58899.0
2018-01-18 13:00:00,218.2,218.47,218.06,218.18,43916.0,194.7605,195.0015,194.6355,194.7426,43916.0
2018-01-18 13:30:00,218.16,218.35,217.98,218.3,44806.0,194.7248,194.8944,194.5641,194.8497,44806.0
2018-01-18 14:00:00,218.27,218.51,218.1,218.17,74354.0,194.823,195.0372,194.6712,194.7337,74354.0
2018-01-18 14:30:00,218.18,218.52,217.96,218.02,60376.0,194.7426,195.0461,194.5463,194.5998,60376.0
2018-01-18 15:00:00,218.0,218.08,217.71,217.72,74639.0,194.582,194.6534,194.3231,194.332,74639.0
2018-01-18 15:30:00,217.72,217.72,217.17,217.33,222999.0,194.332,194.332,193.8411,193.9839,222999.0
2018-01-19 09:30:00,218.0,219.57,217.61,218.55,212313.0,194.582,195.9833,194.2339,195.0729,212313.0
2018-01-19 10:00:00,218.5,218.64,217.97,218.52,99679.0,195.0282,195.1532,194.5552,195.0461,99679.0
2018-01-19 10:30:00,218.52,218.95,218.4,218.81,104962.0,195.0461,195.4299,194.939,195.3049,104962.0
2018-01-19 11:00:00,218.71,218.86,218.33,218.51,118397.0,195.2157,195.3496,194.8765,195.0372,118397.0
2018-01-19 11:30:00,218.46,218.85,218.43,218.76,79627.0,194.9925,195.3407,194.9658,195.2603,79627.0
2018-01-19 12:00:00,218.76,218.83,218.56,218.62,50016.0,195.2603,195.3228,195.0818,195.1354,50016.0
2018-01-19 12:30:00,218.64,218.68,218.01,218.07,73026.0,195.1532,195.1889,194.5909,194.6444,73026.0
2018-01-19 13:00:00,218.09,218.14,217.83,218.04,86334.0,194.6623,194.7069,194.4302,194.6177,86334.0
2018-01-19 13:30:00,218.05,218.66,218.01,218.56,58809.0,194.6266,195.1711,194.5909,195.0818,58809.0
2018-01-19 14:00:00,218.59,218.71,218.4,218.57,74883.0,195.1086,195.2157,194.939,195.0907,74883.0
2018-01-19 14:30:00,218.59,218.72,218.42,218.42,57621.0,195.1086,195.2246,194.9568,194.9568,57621.0
2018-01-19 15:00:00,218.4,218.61,218.18,218.57,85326.0,194.939,195.1264,194.7426,195.0907,85326.0
2018-01-19 15:30:00,218.6,218.66,218.14,218.31,383850.0,195.1175,195.1711,194.7069,194.8587,383850.0
2018-01-22 09:30:00,217.97,219.3,217.97,218.78,159248.0,194.5552,195.7423,194.5552,195.2782,159248.0
2018-01-22 10:00:00,218.86,219.05,218.39,218.7,85103.0,195.3496,195.5192,194.9301,195.2068,85103.0
2018-01-22 10:30:00,218.76,218.82,218.56,218.65,114579.0,195.2603,195.3139,195.0818,195.1621,114579.0
2018-01-22 11:00:00,218.65,219.29,218.58,219.01,143141.0,195.1621,195.7334,195.0997,195.4835,143141.0
2018-01-22 11:30:00,218.97,219.08,218.54,218.72,100383.0,195.4478,195.5459,195.064,195.2246,100383.0
2018-01-22 12:00:00,218.63,219.33,218.53,219.33,63459.0,195.1443,195.7691,195.055,195.7691,63459.0
2018-01-22 12:30:00,219.31,219.81,219.27,219.66,64681.0,195.7512,196.1975,195.7155,196.0636,64681.0
2018-01-22 13:00:00,219.7,219.8,219.28,219.39,60285.0,196.0993,196.1886,195.7245,195.8226,60285.0
2018-01-22 13:30:00,219.42,219.57,219.36,219.56,61446.0,195.8494,195.9833,195.7959,195.9744,61446.0
2018-01-22 14:00:00,219.58,219.6,219.18,219.2,49809.0,195.9922,196.0101,195.6352,195.6531,49809.0
2018-01-22 14:30:00,219.19,219.21,218.95,219.14,76977.0,195.6441,195.662,195.4299,195.5995,76977.0
2018-01-22 15:00:00,219.11,219.62,219.11,219.38,87721.0,195.5727,196.0279,195.5727,195.8137,87721.0
2018-01-22 15:30:00,219.4,219.4,219.14,219.36,167260.0,195.8316,195.8316,195.5995,195.7959,167260.0
2018-01-23 09:30:00,219.07,220.09,218.35,219.7,160861.0,195.537,196.4474,194.8944,196.0993,160861.0
2018-01-23 10:00:00,219.74,220.71,219.57,220.54,70901.0,196.135,197.0008,195.9833,196.8491,70901.0
2018-01-23 10:30:00,220.5,220.86,220.44,220.68,80091.0,196.8134,197.1347,196.7598,196.9741,80091.0
2018-01-23 11:00:00,220.6,220.65,219.92,219.95,95797.0,196.9027,196.9473,196.2957,196.3225,95797.0
2018-01-23 11:30:00,219.98,220.05,219.7,219.85,49422.0,196.3493,196.4117,196.0993,196.2332,49422.0
2018-01-23 12:00:00,219.82,220.09,219.67,220.02,47453.0,196.2065,196.4474,196.0726,196.385,47453.0
2018-01-23 12:30:00,220.04,220.18,219.68,219.97,70801.0,196.4028,196.5278,196.0815,196.3403,70801.0
2018-01-23 13:00:00,220.0,220.01,219.38,219.62,49838.0,196.3671,196.376,195.8137,196.0279,49838.0
2018-01-23 13:30:00,219.62,220.84,219.62,220.44,148698.0,196.0279,197.1169,196.0279,196.7598,148698.0
2018-01-23 14:00:00,220.56,220.69,220.12,220.38,67175.0,196.867,196.983,196.4742,196.7063,67175.0
2018-01-23 14:30:00,220.38,220.78,220.24,220.71,63186.0,196.7063,197.0633,196.5813,197.0008,63186.0
2018-01-23 15:00:00,220.74,220.81,220.42,220.77,63229.0,197.0276,197.0901,196.742,197.0544,63229.0
2018-01-23 15:30:00,220.78,221.08,220.6,220.78,236143.0,197.0633,197.3311,196.9027,197.0633,236143.0
2018-01-24 09:30:00,221.22,222.7,219.67,220.92,362466.0,197.4561,198.7771,196.0726,197.1883,362466.0
2018-01-24 10:00:00,221.0,222.14,220.56,221.64,122675.0,197.2597,198.2772,196.867,197.8309,122675.0
2018-01-24 10:30:00,221.72,222.15,221.7,221.77,150116.0,197.9023,198.2862,197.8845,197.947,150116.0
2018-01-24 11:00:00,221.79,222.03,221.3,221.8,83637.0,197.9648,198.179,197.5275,197.9738,83637.0
2018-01-24 11:30:00,221.81,221.95,221.03,221.03,54195.0,197.9827,198.1076,197.2865,197.2865,54195.0
2018-01-24 12:00:00,221.08,221.73,220.67,221.23,51651.0,197.3311,197.9113,196.9651,197.465,51651.0
2018-01-24 12:30:00,221.23,221.35,220.51,220.63,47595.0,197.465,197.5721,196.8223,196.9294,47595.0
2018-01-24 13:00:00,220.55,221.64,220.35,221.59,76954.0,196.858,197.8309,196.6795,197.7863,76954.0
2018-01-24 13:30:00,221.56,222.17,221.53,221.91,131531.0,197.7595,198.304,197.7328,198.0719,131531.0
2018-01-24 14:00:00,221.96,222.13,221.69,221.95,80694.0,198.1166,198.2683,197.8756,198.1076,80694.0
2018-01-24 14:30:00,221.92,222.0,221.76,221.99,64551.0,198.0809,198.1523,197.9381,198.1433,64551.0
2018-01-24 15:00:00,222.0,223.14,221.67,223.08,245011.0,198.1523,199.1698,197.8577,199.1163,245011.0
2018-01-24 15:30:00,223.07,223.51,221.97,222.06,263485.0,199.1073,199.5001,198.1255,198.2058,263485.0
2018-01-25 09:30:00,222.83,223.29,221.14,221.6,120928.0,198.8931,199.3037,197.3847,197.7952,120928.0
2018-01-25 10:00:00,221.7,222.71,221.01,221.99,242157.0,197.8845,198.786,197.2686,198.1433,242157.0
2018-01-25 10:30:00,221.88,222.48,221.88,222.25,79911.0,198.0452,198.5807,198.0452,198.3754,79911.0
2018-01-25 11:00:00,222.17,222.45,221.37,221.61,92408.0,198.304,198.5539,197.5899,197.8042,92408.0
2018-01-25 11:30:00,221.61,222.05,221.33,221.87,71066.0,197.8042,198.1969,197.5542,198.0362,71066.0
2018-01-25 12:00:00,221.62,222.66,221.44,222.27,29732.0,197.8131,198.7414,197.6524,198.3933,29732.0
2018-01-25 12:30:00,222.28,222.43,221.87,221.99,27818.0,198.4022,198.5361,198.0362,198.1433,27818.0
2018-01-25 13:00:00,221.96,222.23,221.65,221.96,29821.0,198.1166,198.3576,197.8399,198.1166,29821.0
2018-01-25 13:30:00,222.0,222.22,221.89,222.19,32684.0,198.1523,198.3486,198.0541,198.3219,32684.0
2018-01-25 14:00:00,222.21,222.24,221.55,221.77,32881.0,198.3397,198.3665,197.7506,197.947,32881.0
2018-01-25 14:30:00,221.78,221.81,221.26,221.28,30672.0,197.9559,197.9827,197.4918,197.5096,30672.0
2018-01-25 15:00:00,221.24,221.7,221.23,221.46,47977.0,197.4739,197.8845,197.465,197.6703,47977.0
2018-01-25 15:30:00,221.43,221.49,220.99,221.26,167391.0,197.6435,197.6971,197.2508,197.4918,167391.0
2018-01-26 09:30:00,221.52,222.59,221.52,222.13,36481.0,197.7238,198.6789,197.7238,198.2683,36481.0
2018-01-26 10:00:00,222.12,222.23,221.08,221.82,271921.0,198.2594,198.3576,197.3311,197.9916,271921.0
2018-01-26 10:30:00,221.83,222.6,221.72,222.36,57256.0,198.0005,198.6878,197.9023,198.4736,57256.0
2018-01-26 11:00:00,222.4,223.03,222.14,222.95,39081.0,198.5093,199.0716,198.2772,199.0002,39081.0
2018-01-26 11:30:00,223.04,223.09,222.68,222.81,40265.0,199.0806,199.1252,198.7592,198.8753,40265.0
2018-01-26 12:00:00,222.8,222.83,222.1,222.15,38183.0,198.8663,198.8931,198.2415,198.2862,38183.0
2018-01-26 12:30:00,222.17,222.94,222.1,222.84,39998.0,198.304,198.9913,198.2415,198.902,39998.0
2018-01-26 13:00:00,222.83,222.98,222.69,222.98,22319.0,198.8931,199.027,198.7681,199.027,22319.0
2018-01-26 13:30:00,222.96,223.11,222.88,223.04,27059.0,199.0091,199.143,198.9377,199.0806,27059.0
2018-01-26 14:00:00,223.01,223.4,222.85,223.28,36371.0,199.0538,199.4019,198.911,199.2948,36371.0
2018-01-26 14:30:00,223.26,223.65,223.22,223.55,45087.0,199.2769,199.625,199.2412,199.5358,45087.0
2018-01-26 15:00:00,223.42,223.42,223.12,223.2,76433.0,199.4197,199.4197,199.152,199.2234,76433.0
2018-01-26 15:30:00,223.21,223.88,223.18,223.56,195617.0,199.2323,199.8303,199.2055,199.5447,195617.0
2018-01-29 09:30:00,223.34,223.85,222.34,223.35,108050.0,199.3483,199.8035,198.4557,199.3573,108050.0
2018-01-29 10:00:00,223.36,223.52,221.55,222.63,100906.0,199.3662,199.509,197.7506,198.7146,100906.0
2018-01-29 10:30:00,222.68,222.96,222.22,222.78,79056.0,198.7592,199.0091,198.3486,198.8485,79056.0
2018-01-29 11:00:00,222.81,222.81,221.91,222.05,50186.0,198.8753,198.8753,198.0719,198.1969,50186.0
2018-01-29 11:30:00,222.11,222.6,221.97,222.23,47302.0,198.2505,198.6878,198.1255,198.3576,47302.0
2018-01-29 12:00:00,222.3,222.74,222.2,222.59,27884.0,198.42,198.8128,198.3308,198.6789,27884.0
2018-01-29 12:30:00,222.63,223.05,222.21,222.9,35782.0,198.7146,199.0895,198.3397,198.9556,35782.0
2018-01-29 13:00:00,222.94,223.15,222.45,222.61,39052.0,198.9913,199.1787,198.5539,198.6967,39052.0
2018-01-29 13:30:00,222.51,222.6,222.18,222.29,41713.0,198.6075,198.6878,198.3129,198.4111,41713.0
2018-01-29 14:00:00,222.29,222.35,221.74,221.87,49287.0,198.4111,198.4647,197.9202,198.0362,49287.0
2018-01-29 14:30:00,221.9,222.0,221.1,221.3,52452.0,198.063,198.1523,197.349,197.5275,52452.0
2018-01-29 15:00:00,221.3,221.68,221.24,221.26,43884.0,197.5275,197.8666,197.4739,197.4918,43884.0
2018-01-29 15:30:00,221.28,221.45,220.66,220.74,170568.0,197.5096,197.6614,196.9562,197.0276,170568.0
2018-01-30 09:30:00,219.74,221.24,218.02,220.85,96825.0,196.135,197.4739,194.5998,197.1258,96825.0
2018-01-30 10:00:00,220.63,221.16,219.9,220.5,69371.0,196.9294,197.4025,196.2779,196.8134,69371.0
2018-01-30 10:30:00,220.53,221.01,219.96,220.93,67104.0,196.8402,197.2686,196.3314,197.1972,67104.0
2018-01-30 11:00:00,221.01,221.15,220.03,220.06,44012.0,197.2686,197.3936,196.3939,196.4207,44012.0
2018-01-30 11:30:00,220.16,220.77,220.12,220.26,44916.0,196.5099,197.0544,196.4742,196.5992,44916.0
2018-01-30 12:00:00,220.26,220.66,220.15,220.52,36606.0,196.5992,196.9562,196.501,196.8313,36606.0
2018-01-30 12:30:00,220.44,220.61,220.06,220.09,29818.0,196.7598,196.9116,196.4207,196.4474,29818.0
2018-01-30 13:00:00,220.07,220.34,219.8,220.02,25034.0,196.4296,196.6706,196.1886,196.385,25034.0
2018-01-30 13:30:00,220.06,220.3,219.85,220.2,26698.0,196.4207,196.6349,196.2332,196.5456,26698.0
2018-01-30 14:00:00,220.2,220.77,220.2,220.27,38944.0,196.5456,197.0544,196.5456,196.6081,38944.0
2018-01-30 14:30:00,220.18,220.18,219.86,220.04,38736.0,196.5278,196.5278,196.2422,196.4028,38736.0
2018-01-30 15:00:00,219.99,220.6,219.93,220.6,47023.0,196.3582,196.9027,196.3046,196.9027,47023.0
2018-01-30 15:30:00,220.6,220.61,220.01,220.02,145876.0,196.9027,196.9116,196.376,196.385,145876.0
2018-01-31 09:30:00,220.37,221.64,219.81,221.64,132475.0,196.6974,197.8309,196.1975,197.8309,132475.0
2018-01-31 10:00:00,221.51,221.54,220.58,220.58,63736.0,197.7149,197.7417,196.8848,196.8848,63736.0
2018-01-31 10:30:00,220.67,220.88,219.79,220.17,46827.0,196.9651,197.1526,196.1797,196.5189,46827.0
2018-01-31 11:00:00,220.2,220.32,219.83,219.86,51179.0,196.5456,196.6527,196.2154,196.2422,51179.0
2018-01-31 11:30:00,219.89,220.24,219.89,220.08,26536.0,196.2689,196.5813,196.2689,196.4385,26536.0
2018-01-31 12:00:00,220.09,220.27,219.82,220.16,32782.0,196.4474,196.6081,196.2065,196.5099,32782.0
2018-01-31 12:30:00,220.07,220.29,219.86,219.96,35382.0,196.4296,196.626,196.2422,196.3314,35382.0
2018-01-31 13:00:00,219.93,220.02,219.39,219.97,63299.0,196.3046,196.385,195.8226,196.3403,63299.0
2018-01-31 13:30:00,219.97,220.03,219.84,219.97,44786.0,196.3403,196.3939,196.2243,196.3403,44786.0
2018-01-31 14:00:00,219.97,220.37,219.61,219.73,58779.0,196.3403,196.6974,196.019,196.1261,58779.0
2018-01-31 14:30:00,219.73,219.87,219.21,219.47,86600.0,196.1261,196.2511,195.662,195.894,86600.0
2018-01-31 15:00:00,219.5,219.57,219.13,219.33,99214.0,195.9208,195.9833,195.5906,195.7691,99214.0
2018-01-31 15:30:00,219.32,219.97,219.3,219.49,225943.0,195.7602,196.3403,195.7423,195.9119,225943.0
2018-02-01 09:30:00,219.19,219.86,218.69,219.48,85795.0,195.6441,196.2422,195.1978,195.903,85795.0
2018-02-01 10:00:00,219.41,219.72,219.16,219.55,52086.0,195.8405,196.1172,195.6173,195.9655,52086.0
2018-02-01 10:30:00,219.54,220.33,219.41,219.88,57737.0,195.9565,196.6617,195.8405,196.26,57737.0
2018-02-01 11:00:00,219.84,220.62,219.78,220.62,34314.0,196.2243,196.9205,196.1707,196.9205,34314.0
2018-02-01 11:30:00,220.66,221.17,220.6,221.11,37887.0,196.9562,197.4114,196.9027,197.3579,37887.0
2018-02-01 12:00:00,221.13,221.18,220.54,220.58,26273.0,197.3757,197.4204,196.8491,196.8848,26273.0
2018-02-01 12:30:00,220.59,220.87,220.53,220.87,32729.0,196.8937,197.1437,196.8402,197.1437,32729.0
2018-02-01 13:00:00,220.87,221.03,220.49,220.73,24348.0,197.1437,197.2865,196.8045,197.0187,24348.0
2018-02-01 13:30:00,220.75,220.76,219.91,220.06,28536.0,197.0365,197.0455,196.2868,196.4207,28536.0
2018-02-01 14:00:00,220.02,220.22,219.51,220.01,57876.0,196.385,196.5635,195.9298,196.376,57876.0
2018-02-01 14:30:00,219.99,220.39,219.9,220.32,30783.0,196.3582,196.7152,196.2779,196.6527,30783.0
2018-02-01 15:00:00,220.32,220.51,220.21,220.36,54212.0,196.6527,196.8223,196.5546,196.6884,54212.0
2018-02-01 15:30:00,220.34,220.73,220.02,220.68,110405.0,196.6706,197.0187,196.385,196.9741,110405.0
2018-02-02 09:30:00,219.66,220.6,217.81,218.46,102467.0,196.0636,196.9027,194.4124,194.9925,102467.0
2018-02-02 10:00:00,218.34,219.09,217.82,218.31,103569.0,194.8854,195.5549,194.4213,194.8587,103569.0
2018-02-02 10:30:00,218.16,218.46,217.69,218.14,109648.0,194.7248,194.9925,194.3053,194.7069,109648.0
2018-02-02 11:00:00,218.19,218.2,216.66,216.92,66456.0,194.7515,194.7605,193.3859,193.618,66456.0
2018-02-02 11:30:00,217.01,217.01,216.36,216.64,60454.0,193.6983,193.6983,193.1181,193.3681,60454.0
2018-02-02 12:00:00,216.63,217.33,216.6,217.32,45450.0,193.3591,193.9839,193.3324,193.975,45450.0
2018-02-02 12:30:00,217.35,217.39,216.95,217.27,32321.0,194.0018,194.0375,193.6448,193.9304,32321.0
2018-02-02 13:00:00,217.25,217.51,216.96,217.31,41141.0,193.9125,194.1446,193.6537,193.9661,41141.0
2018-02-02 13:30:00,217.25,217.48,216.5,216.76,53247.0,193.9125,194.1178,193.2431,193.4752,53247.0
2018-02-02 14:00:00,216.81,216.89,215.11,215.49,66978.0,193.5198,193.5912,192.0024,192.3416,66978.0
2018-02-02 14:30:00,215.5,216.93,215.44,216.61,114422.0,192.3505,193.6269,192.297,193.3413,114422.0
2018-02-02 15:00:00,216.57,217.17,215.84,216.75,157352.0,193.3056,193.8411,192.654,193.4662,157352.0
2018-02-02 15:30:00,216.78,216.9,215.78,215.79,169261.0,193.493,193.6001,192.6004,192.6094,169261.0
2018-02-05 09:30:00,214.4,215.75,214.4,215.3,124490.0,191.3687,192.5737,191.3687,192.172,124490.0
2018-02-05 10:00:00,215.28,216.37,215.26,216.12,49859.0,192.1541,193.1271,192.1363,192.9039,49859.0
2018-02-05 10:30:00,216.02,216.12,215.0,215.39,43589.0,192.8147,192.9039,191.9042,192.2523,43589.0
2018-02-05 11:00:00,215.44,215.61,214.8,215.28,48612.0,192.297,192.4487,191.7257,192.1541,48612.0
2018-02-05 11:30:00,215.29,215.43,214.81,215.38,65893.0,192.1631,192.288,191.7346,192.2434,65893.0
2018-02-05 12:00:00,215.28,215.28,214.6,214.98,50900.0,192.1541,192.1541,191.5472,191.8864,50900.0
2018-02-05 12:30:00,214.99,215.13,214.5,214.5,35505.0,191.8953,192.0203,191.4579,191.4579,35505.0
2018-02-05 13:00:00,214.42,214.49,213.5,213.52,77632.0,191.3865,191.449,190.5654,190.5832,77632.0
2018-02-05 13:30:00,213.57,214.66,213.57,214.65,51074.0,190.6278,191.6007,190.6278,191.5918,51074.0
2018-02-05 14:00:00,214.62,214.68,213.7,213.99,51906.0,191.565,191.6186,190.7439,191.0027,51906.0
2018-02-05 14:30:00,213.95,214.02,212.38,212.42,85983.0,190.967,191.0295,189.5657,189.6014,85983.0
2018-02-05 15:00:00,212.45,213.56,210.22,213.49,273422.0,189.6282,190.6189,187.6377,190.5564,273422.0
2018-02-05 15:30:00,213.51,213.74,211.34,211.38,293555.0,190.5743,190.7796,188.6374,188.6731,293555.0
2018-02-06 09:30:00,208.57,213.98,207.77,213.9,306692.0,186.165,190.9938,185.4509,190.9224,306692.0
2018-02-06 10:00:00,213.98,216.25,213.85,214.82,393906.0,190.9938,193.0199,190.8778,191.7436,393906.0
2018-02-06 10:30:00,214.83,215.32,211.82,213.7,212094.0,191.7525,192.1899,189.0658,190.7439,212094.0
2018-02-06 11:00:00,213.83,214.42,213.08,213.73,101420.0,190.8599,191.3865,190.1905,190.7707,101420.0
2018-02-06 11:30:00,213.72,214.29,212.71,213.78,77601.0,190.7617,191.2705,189.8602,190.8153,77601.0
2018-02-06 12:00:00,213.88,215.75,213.88,215.73,87259.0,190.9045,192.5737,190.9045,192.5558,87259.0
2018-02-06 12:30:00,215.71,216.23,214.79,215.41,79417.0,192.538,193.0021,191.7168,192.2702,79417.0
2018-02-06 13:00:00,215.25,215.66,214.42,215.03,58493.0,192.1274,192.4933,191.3865,191.931,58493.0
2018-02-06 13:30:00,215.25,215.3,214.43,214.52,70146.0,192.1274,192.172,191.3955,191.4758,70146.0
2018-02-06 14:00:00,214.52,215.01,214.08,214.37,76735.0,191.4758,191.9132,191.0831,191.3419,76735.0
2018-02-06 14:30:00,214.37,216.04,214.19,215.84,77914.0,191.3419,192.8325,191.1812,192.654,77914.0
2018-02-06 15:00:00,215.83,216.85,215.43,216.02,90571.0,192.6451,193.5555,192.288,192.8147,90571.0
2018-02-06 15:30:00,215.99,217.15,215.57,216.32,230442.0,192.7879,193.8233,192.413,193.0824,230442.0
2018-02-07 09:30:00,215.75,217.04,215.01,216.35,105065.0,192.5737,193.7251,191.9132,193.1092,105065.0
2018-02-07 10:00:00,216.35,217.49,216.04,216.04,88855.0,193.1092,194.1267,192.8325,192.8325,88855.0
2018-02-07 10:30:00,216.01,216.88,215.55,216.5,95921.0,192.8057,193.5823,192.3951,193.2431,95921.0
2018-02-07 11:00:00,216.5,217.26,215.98,215.98,93100.0,193.2431,193.9215,192.779,192.779,93100.0
2018-02-07 11:30:00,216.03,216.17,215.3,215.88,68568.0,192.8236,192.9485,192.172,192.6897,68568.0
2018-02-07 12:00:00,216.01,216.7,215.75,216.01,52656.0,192.8057,193.4216,192.5737,192.8057,52656.0
2018-02-07 12:30:00,216.25,216.25,215.39,215.86,57323.0,193.0199,193.0199,192.2523,192.6718,57323.0
2018-02-07 13:00:00,215.8,216.0,214.85,215.39,84859.0,192.6183,192.7968,191.7703,192.2523,84859.0
2018-02-07 13:30:00,215.26,215.84,214.99,215.07,65075.0,192.1363,192.654,191.8953,191.9667,65075.0
2018-02-07 14:00:00,215.01,215.38,214.89,215.11,94186.0,191.9132,192.2434,191.806,192.0024,94186.0
2018-02-07 14:30:00,215.12,215.55,214.99,215.42,96180.0,192.0113,192.3951,191.8953,192.2791,96180.0
2018-02-07 15:00:00,215.42,215.67,215.14,215.44,81981.0,192.2791,192.5023,192.0292,192.297,81981.0
2018-02-07 15:30:00,215.45,215.84,214.05,214.1,354282.0,192.3059,192.654,191.0563,191.1009,354282.0
2018-02-08 09:30:00,214.28,215.74,214.16,215.15,107328.0,191.7381,193.0445,191.6307,192.5165,107328.0
2018-02-08 10:00:00,215.16,215.75,214.68,215.25,85225.0,192.5255,193.0534,192.096,192.606,85225.0
2018-02-08 10:30:00,215.39,215.61,214.36,214.47,80757.0,192.7313,192.9281,191.8096,191.9081,80757.0
2018-02-08 11:00:00,214.47,214.63,212.33,212.5,103391.0,191.9081,192.0512,189.9932,190.1453,103391.0
2018-02-08 11:30:00,212.5,214.02,212.27,212.49,85376.0,190.1453,191.5054,189.9395,190.1364,85376.0
2018-02-08 12:00:00,212.49,212.77,211.64,212.06,54246.0,190.1364,190.3869,189.3758,189.7516,54246.0
2018-02-08 12:30:00,212.06,213.03,211.44,212.19,130271.0,189.7516,190.6196,189.1968,189.8679,130271.0
2018-02-08 13:00:00,212.0,213.0,211.77,211.86,179137.0,189.6979,190.5927,189.4921,189.5726,179137.0
2018-02-08 13:30:00,211.8,213.19,211.66,212.67,81402.0,189.5189,190.7627,189.3937,190.2974,81402.0
2018-02-08 14:00:00,212.63,212.71,211.77,212.08,78337.0,190.2616,190.3332,189.4921,189.7695,78337.0
2018-02-08 14:30:00,212.04,212.21,211.15,211.48,80183.0,189.7337,189.8858,188.9373,189.2326,80183.0
2018-02-08 15:00:00,211.53,212.08,210.94,211.44,108470.0,189.2773,189.7695,188.7494,189.1968,108470.0
2018-02-08 15:30:00,211.32,211.53,208.64,208.74,376199.0,189.0894,189.2773,186.6914,186.7809,376199.0
2018-02-09 09:30:00,211.06,211.83,209.74,211.18,154286.0,188.8568,189.5458,187.6757,188.9642,154286.0
2018-02-09 10:00:00,211.08,211.96,210.54,211.35,153015.0,188.8747,189.6621,188.3915,189.1163,153015.0
2018-02-09 10:30:00,211.35,211.47,209.85,210.9,148994.0,189.1163,189.2237,187.7741,188.7136,148994.0
2018-02-09 11:00:00,210.9,211.58,210.57,210.64,64782.0,188.7136,189.3221,188.4183,188.481,64782.0
2018-02-09 11:30:00,210.65,211.03,210.11,210.13,66355.0,188.4899,188.8299,188.0067,188.0246,66355.0
2018-02-09 12:00:00,210.06,210.17,208.01,208.2,138362.0,187.962,188.0604,186.1276,186.2977,138362.0
2018-02-09 12:30:00,208.14,209.0,207.7,208.88,92342.0,186.244,187.0135,185.8503,186.9061,92342.0
2018-02-09 13:00:00,208.74,208.85,207.82,208.16,111112.0,186.7809,186.8793,185.9576,186.2619,111112.0
2018-02-09 13:30:00,208.1,208.75,207.36,208.07,92661.0,186.2082,186.7898,185.546,186.1813,92661.0
2018-02-09 14:00:00,207.98,210.76,207.93,210.21,151749.0,186.1008,188.5884,186.0561,188.0962,151749.0
2018-02-09 14:30:00,210.27,210.54,204.6,208.63,507416.0,188.1499,188.3915,183.0764,186.6824,507416.0
2018-02-09 15:00:00,208.61,210.0,207.47,209.73,171389.0,186.6645,187.9083,185.6445,187.6667,171389.0
2018-02-09 15:30:00,209.96,211.42,209.47,210.32,316530.0,187.8725,189.1789,187.4341,188.1946,316530.0
2018-02-12 09:30:00,211.01,214.44,211.01,213.57,125394.0,188.8121,191.8812,188.8121,191.1027,125394.0
2018-02-12 10:00:00,213.64,214.55,212.05,212.85,90053.0,191.1654,191.9796,189.7426,190.4585,90053.0
2018-02-12 10:30:00,212.92,213.59,212.26,213.07,100429.0,190.5211,191.1206,189.9306,190.6553,100429.0
2018-02-12 11:00:00,213.07,213.25,212.65,212.99,118959.0,190.6553,190.8164,190.2795,190.5838,118959.0
2018-02-12 11:30:00,213.01,213.85,212.95,213.6,86503.0,190.6017,191.3533,190.548,191.1296,86503.0
2018-02-12 12:00:00,213.56,214.95,213.38,214.35,67934.0,191.0938,192.3376,190.9327,191.8007,67934.0
2018-02-12 12:30:00,214.35,214.36,213.78,213.83,53611.0,191.8007,191.8096,191.2907,191.3354,53611.0
2018-02-12 13:00:00,213.91,214.09,213.53,213.67,61349.0,191.407,191.568,191.067,191.1922,61349.0
2018-02-12 13:30:00,213.73,214.89,213.36,214.69,106946.0,191.2459,192.2839,190.9148,192.1049,106946.0
2018-02-12 14:00:00,214.69,214.69,214.16,214.69,70232.0,192.1049,192.1049,191.6307,192.1049,70232.0
2018-02-12 14:30:00,214.7,215.3,213.97,214.01,262011.0,192.1139,192.6507,191.4607,191.4965,262011.0
2018-02-12 15:00:00,214.06,214.25,213.7,213.7,124396.0,191.5412,191.7112,191.2191,191.2191,124396.0
2018-02-12 15:30:00,213.72,213.74,212.65,213.08,349563.0,191.237,191.2549,190.2795,190.6643,349563.0
2018-02-13 09:30:00,213.11,213.21,211.73,212.32,58204.0,190.6911,190.7806,189.4563,189.9842,58204.0
2018-02-13 10:00:00,212.31,212.54,211.25,212.01,53373.0,189.9753,190.1811,189.0268,189.7069,53373.0
2018-02-13 10:30:00,211.99,212.52,211.8,212.48,92864.0,189.689,190.1632,189.5189,190.1274,92864.0
2018-02-13 11:00:00,212.48,213.18,212.46,212.93,73519.0,190.1274,190.7538,190.1095,190.5301,73519.0
2018-02-13 11:30:00,212.93,213.74,212.79,213.62,82848.0,190.5301,191.2549,190.4048,191.1475,82848.0
2018-02-13 12:00:00,213.71,214.05,213.4,213.47,53153.0,191.228,191.5322,190.9506,191.0133,53153.0
2018-02-13 12:30:00,213.56,213.86,213.23,213.3,29150.0,191.0938,191.3622,190.7985,190.8611,29150.0
2018-02-13 13:00:00,213.32,213.97,213.18,213.81,48595.0,190.879,191.4607,190.7538,191.3175,48595.0
2018-02-13 13:30:00,213.81,213.83,213.31,213.59,54942.0,191.3175,191.3354,190.8701,191.1206,54942.0
2018-02-13 14:00:00,213.52,214.47,213.43,214.27,92354.0,191.058,191.9081,190.9775,191.7291,92354.0
2018-02-13 14:30:00,214.3,214.81,214.2,214.59,84732.0,191.7559,192.2123,191.6665,192.0154,84732.0
2018-02-13 15:00:00,214.59,214.59,213.96,213.97,75738.0,192.0154,192.0154,191.4517,191.4607,75738.0
2018-02-13 15:30:00,214.03,214.31,213.26,213.47,181182.0,191.5144,191.7649,190.8254,191.0133,181182.0
2018-02-14 09:30:00,212.98,213.34,211.49,211.66,81542.0,190.5748,190.8969,189.2416,189.3937,81542.0
2018-02-14 10:00:00,211.73,212.87,211.58,212.25,73746.0,189.4563,190.4764,189.3221,189.9216,73746.0
2018-02-14 10:30:00,212.22,212.92,212.13,212.42,54588.0,189.8948,190.5211,189.8142,190.0737,54588.0
2018-02-14 11:00:00,212.5,212.55,211.93,212.03,41674.0,190.1453,190.19,189.6353,189.7247,41674.0
2018-02-14 11:30:00,212.03,212.46,211.88,212.02,35562.0,189.7247,190.1095,189.5905,189.7158,35562.0
2018-02-14 12:00:00,211.99,212.55,211.91,212.52,37188.0,189.689,190.19,189.6174,190.1632,37188.0
2018-02-14 12:30:00,212.55,213.24,212.47,213.22,28343.0,190.19,190.8075,190.1185,190.7896,28343.0
2018-02-14 13:00:00,213.2,213.93,213.14,213.64,49872.0,190.7717,191.4249,190.718,191.1654,49872.0
2018-02-14 13:30:00,213.64,214.71,213.64,214.66,74770.0,191.1654,192.1228,191.1654,192.0781,74770.0
2018-02-14 14:00:00,214.7,215.17,214.55,214.67,75873.0,192.1139,192.5344,191.9796,192.087,75873.0
2018-02-14 14:30:00,214.67,214.68,214.2,214.3,64864.0,192.087,192.096,191.6665,191.7559,64864.0
2018-02-14 15:00:00,214.32,214.77,214.05,214.05,75395.0,191.7738,192.1765,191.5322,191.5322,75395.0
2018-02-14 15:30:00,214.03,214.36,213.9,214.01,199421.0,191.5144,191.8096,191.398,191.4965,199421.0
2018-02-15 09:30:00,214.59,214.59,213.07,213.42,61429.0,192.0154,192.0154,190.6553,190.9685,61429.0
2018-02-15 10:00:00,213.35,214.39,213.16,214.3,66798.0,190.9059,191.8365,190.7359,191.7559,66798.0
2018-02-15 10:30:00,214.31,214.35,213.56,213.61,62075.0,191.7649,191.8007,191.0938,191.1385,62075.0
2018-02-15 11:00:00,213.6,214.17,213.25,213.84,93559.0,191.1296,191.6396,190.8164,191.3443,93559.0
2018-02-15 11:30:00,213.8,215.43,213.69,215.14,116818.0,191.3085,192.7671,191.2101,192.5076,116818.0
2018-02-15 12:00:00,215.19,216.22,215.19,215.71,52720.0,192.5523,193.474,192.5523,193.0176,52720.0
2018-02-15 12:30:00,215.74,216.04,215.39,215.7,25863.0,193.0445,193.3129,192.7313,193.0087,25863.0
2018-02-15 13:00:00,215.77,216.38,215.76,216.26,36109.0,193.0713,193.6171,193.0624,193.5098,36109.0
2018-02-15 13:30:00,216.32,216.5,215.94,216.13,33850.0,193.5634,193.7245,193.2234,193.3934,33850.0
2018-02-15 14:00:00,216.22,216.59,216.06,216.24,46879.0,193.474,193.805,193.3308,193.4919,46879.0
2018-02-15 14:30:00,216.3,216.53,216.13,216.31,43759.0,193.5456,193.7514,193.3934,193.5545,43759.0
2018-02-15 15:00:00,216.36,216.88,216.35,216.75,55994.0,193.5992,194.0645,193.5903,193.9482,55994.0
2018-02-15 15:30:00,216.77,217.02,216.4,216.83,233157.0,193.9661,194.1898,193.635,194.0198,233157.0
2018-02-16 09:30:00,216.69,217.77,216.48,217.24,97080.0,193.8945,194.8609,193.7066,194.3867,97080.0
2018-02-16 10:00:00,217.14,218.25,217.07,218.07,47329.0,194.2972,195.2904,194.2345,195.1293,47329.0
2018-02-16 10:30:00,218.25,218.76,218.19,218.49,45345.0,195.2904,195.7468,195.2367,195.5052,45345.0
2018-02-16 11:00:00,218.55,219.24,218.5,218.98,41614.0,195.5589,196.1763,195.5141,195.9436,41614.0
2018-02-16 11:30:00,219.03,219.36,218.99,219.05,55719.0,195.9884,196.2836,195.9526,196.0063,55719.0
2018-02-16 12:00:00,219.01,219.07,218.59,218.92,25900.0,195.9705,196.0242,195.5946,195.8899,25900.0
2018-02-16 12:30:00,218.98,219.64,218.98,219.56,100742.0,195.9436,196.5342,195.9436,196.4626,100742.0
2018-02-16 13:00:00,219.56,219.93,219.31,219.44,43348.0,196.4626,196.7937,196.2389,196.3552,43348.0
2018-02-16 13:30:00,219.43,220.1,218.95,219.61,86368.0,196.3463,196.9458,195.9168,196.5073,86368.0
2018-02-16 14:00:00,219.7,219.8,218.2,218.74,59278.0,196.5879,196.6774,195.2457,195.7289,59278.0
2018-02-16 14:30:00,218.77,218.95,218.22,218.8,49368.0,195.7557,195.9168,195.2636,195.7826,49368.0
2018-02-16 15:00:00,218.76,219.93,218.64,219.83,79037.0,195.7468,196.7937,195.6394,196.7042,79037.0
2018-02-16 15:30:00,219.79,220.2,219.49,219.51,293557.0,196.6684,197.0353,196.4,196.4179,293557.0
2018-02-20 09:30:00,218.28,219.24,217.56,218.21,49174.0,195.3173,196.1763,194.673,195.2546,49174.0
2018-02-20 10:00:00,218.39,219.54,218.39,218.87,46251.0,195.4157,196.4447,195.4157,195.8452,46251.0
2018-02-20 10:30:00,218.8,219.1,217.93,217.94,43804.0,195.7826,196.051,195.0041,195.013,43804.0
2018-02-20 11:00:00,217.75,218.67,217.61,218.53,25882.0,194.843,195.6662,194.7177,195.541,25882.0
2018-02-20 11:30:00,218.37,219.24,218.37,219.24,29181.0,195.3978,196.1763,195.3978,196.1763,29181.0
2018-02-20 12:00:00,219.38,219.41,218.35,218.58,19451.0,196.3015,196.3284,195.3799,195.5857,19451.0
2018-02-20 12:30:00,218.63,218.92,218.5,218.82,17902.0,195.6304,195.8899,195.5141,195.8005,17902.0
2018-02-20 13:00:00,218.82,218.87,217.93,218.05,12861.0,195.8005,195.8452,195.0041,195.1115,12861.0
2018-02-20 13:30:00,218.01,218.57,218.01,218.33,15995.0,195.0757,195.5768,195.0757,195.362,15995.0
2018-02-20 14:00:00,218.32,218.55,217.98,218.12,17129.0,195.353,195.5589,195.0488,195.1741,17129.0
2018-02-20 14:30:00,218.12,218.54,217.69,217.77,24591.0,195.1741,195.5499,194.7893,194.8609,24591.0
2018-02-20 15:00:00,217.84,217.89,216.88,217.17,34169.0,194.9235,194.9683,194.0645,194.324,34169.0
2018-02-20 15:30:00,217.22,217.48,217.01,217.3,134054.0,194.3688,194.6014,194.1809,194.4404,134054.0
2018-02-21 09:30:00,218.33,219.28,217.33,218.41,46166.0,195.362,196.2121,194.4672,195.4336,46166.0
2018-02-21 10:00:00,218.42,219.4,218.26,219.14,53785.0,195.4425,196.3194,195.2994,196.0868,53785.0
2018-02-21 10:30:00,219.16,219.19,218.51,218.53,35695.0,196.1047,196.1315,195.5231,195.541,35695.0
2018-02-21 11:00:00,218.56,219.37,218.5,219.36,43561.0,195.5678,196.2926,195.5141,196.2836,43561.0
2018-02-21 11:30:00,219.34,219.65,219.12,219.42,65861.0,196.2657,196.5431,196.0689,196.3373,65861.0
2018-02-21 12:00:00,219.39,219.39,218.31,218.52,31465.0,196.3105,196.3105,195.3441,195.532,31465.0
2018-02-21 12:30:00,218.51,219.47,218.18,219.38,20765.0,195.5231,196.3821,195.2278,196.3015,20765.0
2018-02-21 13:00:00,219.42,219.47,219.13,219.24,19356.0,196.3373,196.3821,196.0778,196.1763,19356.0
2018-02-21 13:30:00,219.28,219.47,218.75,219.34,57299.0,196.2121,196.3821,195.7378,196.2657,57299.0
2018-02-21 14:00:00,219.34,220.65,219.3,219.48,131765.0,196.2657,197.4379,196.23,196.391,131765.0
2018-02-21 14:30:00,219.5,220.0,219.06,219.2,145298.0,196.4089,196.8563,196.0152,196.1405,145298.0
2018-02-21 15:00:00,219.36,219.36,216.65,216.94,222196.0,196.2836,196.2836,193.8587,194.1182,222196.0
2018-02-21 15:30:00,216.94,217.6,209.02,213.88,1440100.0,194.1182,194.7088,187.0314,191.3801,1440100.0
2018-02-22 09:30:00,214.29,217.0,214.01,214.65,225100.0,191.747,194.1719,191.4965,192.0691,225100.0
2018-02-22 10:00:00,214.52,215.54,214.33,214.91,76802.0,191.9528,192.8655,191.7828,192.3018,76802.0
2018-02-22 10:30:00,214.91,215.1,214.51,214.77,54930.0,192.3018,192.4718,191.9439,192.1765,54930.0
2018-02-22 11:00:00,214.74,215.0,214.56,214.81,46889.0,192.1497,192.3823,191.9886,192.2123,46889.0
2018-02-22 11:30:00,214.77,215.09,214.08,214.52,50407.0,192.1765,192.4628,191.5591,191.9528,50407.0
2018-02-22 12:00:00,214.6,214.94,214.51,214.73,27976.0,192.0244,192.3286,191.9439,192.1407,27976.0
2018-02-22 12:30:00,214.72,215.09,214.26,214.26,54960.0,192.1318,192.4628,191.7202,191.7202,54960.0
2018-02-22 13:00:00,214.26,214.33,213.67,214.07,56391.0,191.7202,191.7828,191.1922,191.5501,56391.0
2018-02-22 13:30:00,214.02,214.13,213.15,213.48,29556.0,191.5054,191.6038,190.7269,191.0222,29556.0
2018-02-22 14:00:00,213.4,213.89,213.4,213.74,40079.0,190.9506,191.3891,190.9506,191.2549,40079.0
2018-02-22 14:30:00,213.72,214.08,213.4,213.46,42395.0,191.237,191.5591,190.9506,191.0043,42395.0
2018-02-22 15:00:00,213.41,213.75,213.26,213.39,52682.0,190.9596,191.2638,190.8254,190.9417,52682.0
2018-02-22 15:30:00,213.49,213.56,212.69,213.15,191066.0,191.0312,191.0938,190.3153,190.7269,191066.0
2018-02-23 09:30:00,214.0,214.42,213.17,213.41,50379.0,191.4875,191.8633,190.7448,190.9596,50379.0
2018-02-23 10:00:00,213.47,213.94,212.91,213.75,185447.0,191.0133,191.4338,190.5122,191.2638,185447.0
2018-02-23 10:30:00,213.79,214.81,213.66,214.75,140502.0,191.2996,192.2123,191.1833,192.1586,140502.0
2018-02-23 11:00:00,214.83,216.07,214.75,215.79,80715.0,192.2302,193.3397,192.1586,193.0892,80715.0
2018-02-23 11:30:00,215.8,216.96,215.4,216.94,56560.0,193.0982,194.1361,192.7402,194.1182,56560.0
2018-02-23 12:00:00,216.9,217.02,216.39,216.69,56322.0,194.0824,194.1898,193.6261,193.8945,56322.0
2018-02-23 12:30:00,216.51,216.71,216.04,216.21,44994.0,193.7335,193.9124,193.3129,193.465,44994.0
2018-02-23 13:00:00,216.14,216.28,215.69,216.27,45314.0,193.4024,193.5277,192.9997,193.5187,45314.0
2018-02-23 13:30:00,216.27,216.7,215.91,216.41,46437.0,193.5187,193.9035,193.1966,193.644,46437.0
2018-02-23 14:00:00,216.44,216.61,216.05,216.58,46371.0,193.6708,193.8229,193.3219,193.7961,46371.0
2018-02-23 14:30:00,216.45,217.28,216.19,217.28,106529.0,193.6798,194.4225,193.4471,194.4225,106529.0
2018-02-23 15:00:00,217.27,217.4,216.86,217.36,85107.0,194.4135,194.5298,194.0466,194.494,85107.0
2018-02-23 15:30:00,217.33,217.47,216.88,217.46,210589.0,194.4672,194.5925,194.0645,194.5835,210589.0
2018-02-26 09:30:00,217.45,218.82,217.02,217.34,63321.0,194.5746,195.8005,194.1898,194.4761,63321.0
2018-02-26 10:00:00,217.14,217.45,215.79,216.0,89340.0,194.2972,194.5746,193.0892,193.2771,89340.0
2018-02-26 10:30:00,216.05,217.05,215.91,216.78,27151.0,193.3219,194.2167,193.1966,193.9751,27151.0
2018-02-26 11:00:00,216.77,217.62,216.67,217.44,54278.0,193.9661,194.7267,193.8766,194.5656,54278.0
2018-02-26 11:30:00,217.28,217.3,216.68,217.1,46722.0,194.4225,194.4404,193.8856,194.2614,46722.0
2018-02-26 12:00:00,217.02,217.2,216.73,217.06,31455.0,194.1898,194.3509,193.9303,194.2256,31455.0
2018-02-26 12:30:00,217.04,217.13,216.74,216.74,25649.0,194.2077,194.2882,193.9393,193.9393,25649.0
2018-02-26 13:00:00,216.83,216.95,216.77,216.94,26367.0,194.0198,194.1272,193.9661,194.1182,26367.0
2018-02-26 13:30:00,216.92,217.45,216.88,217.14,46151.0,194.1003,194.5746,194.0645,194.2972,46151.0
2018-02-26 14:00:00,217.13,217.33,216.9,216.9,26609.0,194.2882,194.4672,194.0824,194.0824,26609.0
2018-02-26 14:30:00,216.91,217.22,216.64,216.88,32006.0,194.0914,194.3688,193.8498,194.0645,32006.0
2018-02-26 15:00:00,216.84,217.06,216.67,217.03,39395.0,194.0287,194.2256,193.8766,194.1988,39395.0
2018-02-26 15:30:00,217.02,218.13,216.86,218.04,341235.0,194.1898,195.183,194.0466,195.1025,341235.0
2018-02-27 09:30:00,217.48,217.92,216.59,216.78,81945.0,194.6014,194.9951,193.805,193.9751,81945.0
2018-02-27 10:00:00,216.72,219.77,216.52,219.43,167233.0,193.9214,196.6505,193.7424,196.3463,167233.0
2018-02-27 10:30:00,219.54,219.76,216.85,217.9,226584.0,196.4447,196.6416,194.0377,194.9772,226584.0
2018-02-27 11:00:00,217.83,219.28,217.4,218.85,192919.0,194.9146,196.2121,194.5298,195.8273,192919.0
2018-02-27 11:30:00,218.9,219.16,217.34,217.5,77360.0,195.872,196.1047,194.4761,194.6193,77360.0
2018-02-27 12:00:00,217.55,217.97,217.24,217.45,55829.0,194.6641,195.0399,194.3867,194.5746,55829.0
2018-02-27 12:30:00,217.38,217.79,217.01,217.49,42767.0,194.5119,194.8788,194.1809,194.6104,42767.0
2018-02-27 13:00:00,217.45,217.56,216.98,217.24,73813.0,194.5746,194.673,194.154,194.3867,73813.0
2018-02-27 13:30:00,217.28,217.35,216.7,216.91,44793.0,194.4225,194.4851,193.9035,194.0914,44793.0
2018-02-27 14:00:00,217.02,218.77,216.94,218.38,171501.0,194.1898,195.7557,194.1182,195.4067,171501.0
2018-02-27 14:30:00,218.35,218.57,217.76,217.97,71290.0,195.3799,195.5768,194.852,195.0399,71290.0
2018-02-27 15:00:00,218.0,218.75,217.88,218.61,115994.0,195.0667,195.7378,194.9593,195.6125,115994.0
2018-02-27 15:30:00,218.61,219.3,218.11,218.11,327908.0,195.6125,196.23,195.1651,195.1651,327908.0
2018-02-28 09:30:00,219.32,219.4,218.08,218.5,78809.0,196.2479,196.3194,195.1383,195.5141,78809.0
2018-02-28 10:00:00,218.58,219.1,218.36,218.59,64628.0,195.5857,196.051,195.3888,195.5946,64628.0
2018-02-28 10:30:00,218.56,218.84,217.77,217.96,32137.0,195.5678,195.8183,194.8609,195.0309,32137.0
2018-02-28 11:00:00,217.98,218.01,217.35,217.9,29329.0,195.0488,195.0757,194.4851,194.9772,29329.0
2018-02-28 11:30:00,217.84,217.85,216.7,217.18,31347.0,194.9235,194.9325,193.9035,194.333,31347.0
2018-02-28 12:00:00,217.13,217.5,217.0,217.17,15802.0,194.2882,194.6193,194.1719,194.324,15802.0
2018-02-28 12:30:00,217.07,217.76,217.07,217.37,20923.0,194.2345,194.852,194.2345,194.503,20923.0
2018-02-28 13:00:00,217.41,217.92,217.31,217.83,15344.0,194.5388,194.9951,194.4493,194.9146,15344.0
2018-02-28 13:30:00,217.84,218.29,217.75,217.97,23372.0,194.9235,195.3262,194.843,195.0399,23372.0
2018-02-28 14:00:00,218.0,218.26,217.8,218.18,32692.0,195.0667,195.2994,194.8878,195.2278,32692.0
2018-02-28 14:30:00,218.13,218.14,217.03,217.1,36382.0,195.183,195.192,194.1988,194.2614,36382.0
2018-02-28 15:00:00,217.11,217.37,216.72,216.87,33812.0,194.2703,194.503,193.9214,194.0556,33812.0
2018-02-28 15:30:00,216.85,216.91,215.5,215.52,180157.0,194.0377,194.0914,192.8297,192.8476,180157.0
2018-03-01 09:30:00,216.24,216.63,213.57,214.93,123328.0,193.4919,193.8408,191.1027,192.3197,123328.0
2018-03-01 10:00:00,214.72,215.24,214.02,214.94,73315.0,192.1318,192.5971,191.5054,192.3286,73315.0
2018-03-01 10:30:00,214.95,216.0,214.68,214.97,53738.0,192.3376,193.2771,192.096,192.3555,53738.0
2018-03-01 11:00:00,214.86,215.47,214.04,214.51,31952.0,192.257,192.8029,191.5233,191.9439,31952.0
2018-03-01 11:30:00,214.52,216.69,214.16,216.05,71448.0,191.9528,193.8945,191.6307,193.3219,71448.0
2018-03-01 12:00:00,216.01,216.32,215.4,215.89,78289.0,193.2861,193.5634,192.7402,193.1787,78289.0
2018-03-01 12:30:00,215.89,216.44,215.4,216.16,54529.0,193.1787,193.6708,192.7402,193.4203,54529.0
2018-03-01 13:00:00,216.08,216.77,215.25,216.17,106430.0,193.3487,193.9661,192.606,193.4292,106430.0
2018-03-01 13:30:00,216.17,216.6,215.5,215.58,68740.0,193.4292,193.814,192.8297,192.9013,68740.0
2018-03-01 14:00:00,215.53,215.76,214.27,214.78,68068.0,192.8566,193.0624,191.7291,192.1855,68068.0
2018-03-01 14:30:00,214.88,214.92,214.08,214.4,52897.0,192.2749,192.3107,191.5591,191.8454,52897.0
2018-03-01 15:00:00,214.31,215.61,213.82,215.41,53735.0,191.7649,192.9281,191.3264,192.7492,53735.0
2018-03-01 15:30:00,215.36,216.19,214.49,215.85,164335.0,192.7044,193.4471,191.926,193.1429,164335.0
2018-03-02 09:30:00,215.68,217.93,215.31,215.85,124801.0,192.9908,195.0041,192.6597,193.1429,124801.0
2018-03-02 10:00:00,215.92,216.36,214.38,214.94,74157.0,193.2055,193.5992,191.8275,192.3286,74157.0
2018-03-02 10:30:00,214.92,216.1,214.6,214.6,83779.0,192.3107,193.3666,192.0244,192.0244,83779.0
2018-03-02 11:00:00,214.7,215.17,213.92,215.0,77033.0,192.1139,192.5344,191.4159,192.3823,77033.0
2018-03-02 11:30:00,215.06,215.72,214.85,215.72,27300.0,192.436,193.0266,192.2481,193.0266,27300.0
2018-03-02 12:00:00,215.8,216.22,215.76,216.17,34002.0,193.0982,193.474,193.0624,193.4292,34002.0
2018-03-02 12:30:00,216.19,216.93,215.87,216.9,28375.0,193.4471,194.1093,193.1608,194.0824,28375.0
2018-03-02 13:00:00,216.85,216.88,215.99,216.33,36271.0,194.0377,194.0645,193.2682,193.5724,36271.0
2018-03-02 13:30:00,216.31,217.01,215.74,217.01,43741.0,193.5545,194.1809,193.0445,194.1809,43741.0
2018-03-02 14:00:00,217.07,217.7,216.99,217.59,100892.0,194.2345,194.7983,194.163,194.6998,100892.0
2018-03-02 14:30:00,217.64,218.08,217.23,217.87,70603.0,194.7446,195.1383,194.3777,194.9504,70603.0
2018-03-02 15:00:00,217.86,218.83,217.7,218.81,111327.0,194.9414,195.8094,194.7983,195.7915,111327.0
2018-03-02 15:30:00,218.72,220.04,218.67,219.82,330964.0,195.711,196.8921,195.6662,196.6953,330964.0
2018-03-05 09:30:00,218.38,219.58,217.93,218.17,68318.0,195.4067,196.4805,195.0041,195.2188,68318.0
2018-03-05 10:00:00,218.46,218.49,217.51,217.84,30568.0,195.4783,195.5052,194.6283,194.9235,30568.0
2018-03-05 10:30:00,217.89,218.58,217.66,218.47,43969.0,194.9683,195.5857,194.7625,195.4873,43969.0
2018-03-05 11:00:00,218.46,218.62,218.12,218.45,28608.0,195.4783,195.6215,195.1741,195.4694,28608.0
2018-03-05 11:30:00,218.46,219.4,218.3,218.87,36087.0,195.4783,196.3194,195.3352,195.8452,36087.0
2018-03-05 12:00:00,218.78,219.34,218.68,218.8,17928.0,195.7647,196.2657,195.6752,195.7826,17928.0
2018-03-05 12:30:00,218.75,219.46,218.54,219.35,20251.0,195.7378,196.3731,195.5499,196.2747,20251.0
2018-03-05 13:00:00,219.34,219.61,219.1,219.2,39899.0,196.2657,196.5073,196.051,196.1405,39899.0
2018-03-05 13:30:00,219.14,219.37,218.39,218.9,40838.0,196.0868,196.2926,195.4157,195.872,40838.0
2018-03-05 14:00:00,218.89,219.18,218.39,218.9,26589.0,195.8631,196.1226,195.4157,195.872,26589.0
2018-03-05 14:30:00,218.9,219.4,218.71,219.2,40439.0,195.872,196.3194,195.702,196.1405,40439.0
2018-03-05 15:00:00,219.33,219.38,218.46,218.54,46805.0,196.2568,196.3015,195.4783,195.5499,46805.0
2018-03-05 15:30:00,218.52,219.7,218.49,219.52,164334.0,195.532,196.5879,195.5052,196.4268,164334.0
2018-03-06 09:30:00,219.98,220.91,219.0,220.5,82653.0,196.8384,197.6706,195.9615,197.3037,82653.0
2018-03-06 10:00:00,220.5,220.93,219.44,220.14,64228.0,197.3037,197.6885,196.3552,196.9816,64228.0
2018-03-06 10:30:00,219.98,221.1,219.93,220.52,65803.0,196.8384,197.8406,196.7937,197.3216,65803.0
2018-03-06 11:00:00,220.35,220.76,219.78,220.63,62829.0,197.1695,197.5364,196.6595,197.42,62829.0
2018-03-06 11:30:00,220.71,220.78,220.18,220.56,24288.0,197.4916,197.5543,197.0174,197.3574,24288.0
2018-03-06 12:00:00,220.76,220.97,220.62,220.89,30878.0,197.5364,197.7243,197.4111,197.6527,30878.0
2018-03-06 12:30:00,220.91,221.77,220.85,221.75,53587.0,197.6706,198.4401,197.6169,198.4222,53587.0
2018-03-06 13:00:00,221.78,222.21,221.56,222.21,70838.0,198.4491,198.8338,198.2522,198.8338,70838.0
2018-03-06 13:30:00,222.1,222.21,221.52,221.62,18700.0,198.7354,198.8338,198.2164,198.3059,18700.0
2018-03-06 14:00:00,221.61,222.1,221.19,221.97,59810.0,198.2969,198.7354,197.9211,198.6191,59810.0
2018-03-06 14:30:00,221.93,223.14,221.84,222.92,70271.0,198.5833,199.666,198.5028,199.4691,70271.0
2018-03-06 15:00:00,222.86,222.87,221.73,222.13,67407.0,199.4154,199.4244,198.4043,198.7622,67407.0
2018-03-06 15:30:00,222.07,222.67,221.63,222.53,193433.0,198.7086,199.2454,198.3148,199.1202,193433.0
2018-03-07 09:30:00,220.13,222.19,219.49,221.77,111144.0,196.9726,198.8159,196.4,198.4401,111144.0
2018-03-07 10:00:00,221.62,222.0,221.01,221.38,91696.0,198.3059,198.6459,197.7601,198.0911,91696.0
2018-03-07 10:30:00,221.5,222.16,221.1,222.12,31641.0,198.1985,198.7891,197.8406,198.7533,31641.0
2018-03-07 11:00:00,222.05,222.33,221.32,222.18,45569.0,198.6907,198.9412,198.0375,198.807,45569.0
2018-03-07 11:30:00,222.28,222.77,222.14,222.36,40058.0,198.8965,199.3349,198.7712,198.968,40058.0
2018-03-07 12:00:00,222.36,222.57,221.62,221.62,46912.0,198.968,199.156,198.3059,198.3059,46912.0
2018-03-07 12:30:00,221.6,222.17,221.28,222.05,52573.0,198.288,198.798,198.0017,198.6907,52573.0
2018-03-07 13:00:00,222.05,222.57,221.61,222.57,42289.0,198.6907,199.156,198.2969,199.156,42289.0
2018-03-07 13:30:00,222.66,222.95,222.35,222.86,42071.0,199.2365,199.496,198.9591,199.4154,42071.0
2018-03-07 14:00:00,222.95,223.63,222.95,223.0,86531.0,199.496,200.1044,199.496,199.5407,86531.0
2018-03-07 14:30:00,223.03,223.43,223.0,223.16,43644.0,199.5676,199.9255,199.5407,199.6839,43644.0
2018-03-07 15:00:00,223.16,224.27,223.14,223.93,91650.0,199.6839,200.6771,199.666,200.3729,91650.0
2018-03-07 15:30:00,223.91,224.24,223.38,223.9,210994.0,200.355,200.6503,199.8807,200.346,210994.0
2018-03-08 09:30:00,224.89,225.84,224.06,225.68,54951.0,201.2319,202.082,200.4892,201.9388,54951.0
2018-03-08 10:00:00,225.53,226.73,225.46,226.25,60283.0,201.8046,202.8783,201.7419,202.4488,60283.0
2018-03-08 10:30:00,226.25,226.37,225.12,225.62,113377.0,202.4488,202.5562,201.4377,201.8851,113377.0
2018-03-08 11:00:00,225.5,226.44,225.5,226.21,42911.0,201.7777,202.6188,201.7777,202.413,42911.0
2018-03-08 11:30:00,226.25,226.5,225.9,226.34,55143.0,202.4488,202.6725,202.1356,202.5294,55143.0
2018-03-08 12:00:00,226.34,226.46,225.96,225.96,53097.0,202.5294,202.6367,202.1893,202.1893,53097.0
2018-03-08 12:30:00,225.88,226.11,225.71,225.88,46299.0,202.1177,202.3236,201.9656,202.1177,46299.0
2018-03-08 13:00:00,225.88,225.96,224.92,225.1,54464.0,202.1177,202.1893,201.2587,201.4198,54464.0
2018-03-08 13:30:00,225.16,225.94,224.86,225.66,45592.0,201.4735,202.1714,201.2051,201.9209,45592.0
2018-03-08 14:00:00,225.74,226.29,225.63,226.26,35778.0,201.9925,202.4846,201.894,202.4578,35778.0
2018-03-08 14:30:00,226.22,227.72,226.03,227.66,84828.0,202.422,203.7642,202.252,203.7105,84828.0
2018-03-08 15:00:00,227.66,228.25,227.2,228.1,155290.0,203.7105,204.2384,203.2989,204.1042,155290.0
2018-03-08 15:30:00,228.06,228.12,226.95,227.71,213584.0,204.0684,204.1221,203.0752,203.7552,213584.0
2018-03-09 09:30:00,228.87,229.74,227.81,229.11,127696.0,204.7932,205.5717,203.8447,205.008,127696.0
2018-03-09 10:00:00,229.21,229.94,228.44,229.7,75087.0,205.0974,205.7506,204.4084,205.5359,75087.0
2018-03-09 10:30:00,229.71,229.71,229.2,229.28,66339.0,205.5448,205.5448,205.0885,205.1601,66339.0
2018-03-09 11:00:00,229.31,230.05,229.19,229.84,192315.0,205.1869,205.8491,205.0795,205.6612,192315.0
2018-03-09 11:30:00,229.84,230.18,229.72,229.88,38599.0,205.6612,205.9654,205.5538,205.697,38599.0
2018-03-09 12:00:00,229.9,230.09,229.88,229.95,33304.0,205.7149,205.8849,205.697,205.7596,33304.0
2018-03-09 12:30:00,229.94,230.19,229.89,229.89,27947.0,205.7506,205.9743,205.7059,205.7059,27947.0
2018-03-09 13:00:00,229.91,230.13,229.73,229.98,29376.0,205.7238,205.9207,205.5627,205.7864,29376.0
2018-03-09 13:30:00,229.94,230.05,229.67,229.98,54824.0,205.7506,205.8491,205.509,205.7864,54824.0
2018-03-09 14:00:00,230.01,230.07,229.53,229.57,158241.0,205.8133,205.867,205.3838,205.4196,158241.0
2018-03-09 14:30:00,229.33,229.92,229.32,229.86,101630.0,205.2048,205.7327,205.1959,205.6791,101630.0
2018-03-09 15:00:00,229.84,229.84,229.24,229.45,128680.0,205.6612,205.6612,205.1243,205.3122,128680.0
2018-03-09 15:30:00,229.45,230.35,229.45,230.31,293386.0,205.3122,206.1175,205.3122,206.0817,293386.0
2018-03-12 09:30:00,230.5,231.73,229.51,231.52,116608.0,206.2517,207.3523,205.3659,207.1644,116608.0
2018-03-12 10:00:00,231.34,231.83,230.14,230.66,71267.0,207.0034,207.4418,205.9296,206.3949,71267.0
2018-03-12 10:30:00,230.53,231.34,230.16,230.55,75900.0,206.2786,207.0034,205.9475,206.2965,75900.0
2018-03-12 11:00:00,230.51,231.04,230.34,230.53,70567.0,206.2607,206.7349,206.1086,206.2786,70567.0
2018-03-12 11:30:00,230.65,230.82,230.23,230.53,49872.0,206.386,206.5381,206.0101,206.2786,49872.0
2018-03-12 12:00:00,230.44,230.86,230.34,230.51,24936.0,206.198,206.5739,206.1086,206.2607,24936.0
2018-03-12 12:30:00,230.48,230.61,230.03,230.11,34293.0,206.2338,206.3502,205.8312,205.9028,34293.0
2018-03-12 13:00:00,230.08,230.5,229.7,229.8,38480.0,205.8759,206.2517,205.5359,205.6254,38480.0
2018-03-12 13:30:00,229.81,229.92,229.16,229.19,24479.0,205.6343,205.7327,205.0527,205.0795,24479.0
2018-03-12 14:00:00,229.17,229.44,228.77,229.21,40669.0,205.0616,205.3032,204.7037,205.0974,40669.0
2018-03-12 14:30:00,229.21,229.28,228.69,229.1,49366.0,205.0974,205.1601,204.6321,204.999,49366.0
2018-03-12 15:00:00,229.13,229.3,228.98,229.24,50646.0,205.0259,205.178,204.8916,205.1243,50646.0
2018-03-12 15:30:00,229.2,230.56,229.2,230.15,259740.0,205.0885,206.3054,205.0885,205.9386,259740.0
2018-03-13 09:30:00,230.28,230.4,229.49,229.81,80463.0,206.0549,206.1623,205.348,205.6343,80463.0
2018-03-13 10:00:00,229.76,229.84,229.18,229.19,35689.0,205.5896,205.6612,205.0706,205.0795,35689.0
2018-03-13 10:30:00,229.22,229.47,228.6,228.79,80864.0,205.1064,205.3301,204.5516,204.7216,80864.0
2018-03-13 11:00:00,228.79,228.95,227.85,227.97,120050.0,204.7216,204.8648,203.8805,203.9879,120050.0
2018-03-13 11:30:00,228.03,228.33,227.65,228.01,64755.0,204.0416,204.31,203.7015,204.0237,64755.0
2018-03-13 12:00:00,228.09,228.1,227.16,227.34,40479.0,204.0953,204.1042,203.2631,203.4242,40479.0
2018-03-13 12:30:00,227.5,228.03,227.44,227.93,31073.0,203.5673,204.0416,203.5136,203.9521,31073.0
2018-03-13 13:00:00,228.0,228.28,227.85,228.13,18550.0,204.0147,204.2653,203.8805,204.1311,18550.0
2018-03-13 13:30:00,228.16,228.48,227.83,227.9,73066.0,204.1579,204.4442,203.8626,203.9252,73066.0
2018-03-13 14:00:00,227.84,228.32,227.59,227.7,30978.0,203.8716,204.3011,203.6479,203.7463,30978.0
2018-03-13 14:30:00,227.76,228.03,227.61,227.73,30725.0,203.8,204.0416,203.6658,203.7731,30725.0
2018-03-13 15:00:00,227.81,228.07,227.6,227.62,47266.0,203.8447,204.0774,203.6568,203.6747,47266.0
2018-03-13 15:30:00,227.75,228.2,227.11,227.92,146229.0,203.791,204.1937,203.2184,203.9431,146229.0
2018-03-14 09:30:00,228.38,228.53,227.08,227.82,36444.0,204.3548,204.489,203.1915,203.8537,36444.0
2018-03-14 10:00:00,227.72,228.2,227.42,227.58,38489.0,203.7642,204.1937,203.4957,203.6389,38489.0
2018-03-14 10:30:00,227.55,227.99,227.34,227.4,23193.0,203.6121,204.0058,203.4242,203.4778,23193.0
2018-03-14 11:00:00,227.43,227.46,226.87,226.88,78581.0,203.5047,203.5315,203.0036,203.0125,78581.0
2018-03-14 11:30:00,226.87,226.96,225.95,226.09,42700.0,203.0036,203.0841,202.1804,202.3057,42700.0
2018-03-14 12:00:00,226.15,226.52,225.77,226.47,22250.0,202.3593,202.6904,202.0193,202.6457,22250.0
2018-03-14 12:30:00,226.51,226.89,226.5,226.67,16942.0,202.6815,203.0215,202.6725,202.8246,16942.0
2018-03-14 13:00:00,226.7,226.85,226.24,226.58,25885.0,202.8515,202.9857,202.4399,202.7441,25885.0
2018-03-14 13:30:00,226.63,227.45,226.63,227.25,23265.0,202.7888,203.5226,202.7888,203.3436,23265.0
2018-03-14 14:00:00,227.3,227.61,227.24,227.24,19201.0,203.3884,203.6658,203.3347,203.3347,19201.0
2018-03-14 14:30:00,227.28,227.54,226.9,227.39,19121.0,203.3705,203.6031,203.0304,203.4689,19121.0
2018-03-14 15:00:00,227.47,227.8,227.32,227.63,44618.0,203.5405,203.8358,203.4063,203.6837,44618.0
2018-03-14 15:30:00,227.71,227.78,227.15,227.47,62538.0,203.7552,203.8179,203.2541,203.5405,62538.0
2018-03-15 09:30:00,227.53,228.0,227.07,227.69,56739.0,203.5942,204.0147,203.1826,203.7373,56739.0
2018-03-15 10:00:00,227.68,228.54,227.5,228.24,53717.0,203.7284,204.4979,203.5673,204.2295,53717.0
2018-03-15 10:30:00,228.33,228.41,227.89,228.08,41808.0,204.31,204.3816,203.9163,204.0863,41808.0
2018-03-15 11:00:00,228.16,228.99,228.16,228.5,37171.0,204.1579,204.9006,204.1579,204.4621,37171.0
2018-03-15 11:30:00,228.55,228.61,228.25,228.61,31370.0,204.5069,204.5606,204.2384,204.5606,31370.0
2018-03-15 12:00:00,228.55,229.0,228.51,228.98,20811.0,204.5069,204.9095,204.4711,204.8916,20811.0
2018-03-15 12:30:00,228.98,228.98,228.29,228.62,21925.0,204.8916,204.8916,204.2742,204.5695,21925.0
2018-03-15 13:00:00,228.63,228.81,228.03,228.32,32268.0,204.5785,204.7395,204.0416,204.3011,32268.0
2018-03-15 13:30:00,228.27,228.33,227.86,228.09,28722.0,204.2563,204.31,203.8895,204.0953,28722.0
2018-03-15 14:00:00,228.07,228.27,227.92,227.98,36743.0,204.0774,204.2563,203.9431,203.9968,36743.0
2018-03-15 14:30:00,227.88,227.9,226.74,226.89,82697.0,203.9074,203.9252,202.8873,203.0215,82697.0
2018-03-15 15:00:00,226.89,227.16,226.48,226.56,78692.0,203.0215,203.2631,202.6546,202.7262,78692.0
2018-03-15 15:30:00,226.56,227.02,226.41,226.86,235356.0,202.7262,203.1378,202.592,202.9947,235356.0
2018-03-16 09:30:00,227.52,227.52,226.16,226.86,179758.0,203.5852,203.5852,202.3683,202.9947,179758.0
2018-03-16 10:00:00,226.89,227.09,226.28,226.37,34122.0,203.0215,203.2005,202.4757,202.5562,34122.0
2018-03-16 10:30:00,226.33,226.85,226.32,226.85,21557.0,202.5204,202.9857,202.5115,202.9857,21557.0
2018-03-16 11:00:00,226.8,226.9,226.51,226.78,25614.0,202.941,203.0304,202.6815,202.9231,25614.0
2018-03-16 11:30:00,226.78,227.44,226.71,227.2,24721.0,202.9231,203.5136,202.8604,203.2989,24721.0
2018-03-16 12:00:00,227.13,227.66,227.13,227.6,11721.0,203.2363,203.7105,203.2363,203.6568,11721.0
2018-03-16 12:30:00,227.66,228.07,227.58,228.05,15806.0,203.7105,204.0774,203.6389,204.0595,15806.0
2018-03-16 13:00:00,228.05,228.4,228.04,228.28,23166.0,204.0595,204.3726,204.0505,204.2653,23166.0
2018-03-16 13:30:00,228.25,228.52,228.19,228.52,24947.0,204.2384,204.48,204.1847,204.48,24947.0
2018-03-16 14:00:00,228.55,228.88,228.51,228.82,42653.0,204.5069,204.8022,204.4711,204.7485,42653.0
2018-03-16 14:30:00,228.86,229.19,228.85,229.02,33794.0,204.7843,205.0795,204.7753,204.9274,33794.0
2018-03-16 15:00:00,228.99,229.07,228.87,229.02,58660.0,204.9006,204.9722,204.7932,204.9274,58660.0
2018-03-16 15:30:00,229.0,229.15,228.48,228.49,194393.0,204.9095,205.0437,204.4442,204.4532,194393.0
2018-03-19 09:30:00,228.04,228.27,226.22,226.74,58988.0,204.0505,204.2563,202.422,202.8873,58988.0
2018-03-19 10:00:00,226.74,228.16,226.74,227.69,31149.0,202.8873,204.1579,202.8873,203.7373,31149.0
2018-03-19 10:30:00,227.54,228.19,227.54,227.8,25347.0,203.6031,204.1847,203.6031,203.8358,25347.0
2018-03-19 11:00:00,227.8,227.92,227.22,227.86,41103.0,203.8358,203.9431,203.3168,203.8895,41103.0
2018-03-19 11:30:00,227.86,228.03,227.34,227.45,16159.0,203.8895,204.0416,203.4242,203.5226,16159.0
2018-03-19 12:00:00,227.55,228.12,227.37,228.12,17956.0,203.6121,204.1221,203.451,204.1221,17956.0
2018-03-19 12:30:00,228.14,228.14,227.39,227.68,12896.0,204.14,204.14,203.4689,203.7284,12896.0
2018-03-19 13:00:00,227.66,227.67,226.61,226.81,27967.0,203.7105,203.7194,202.771,202.9499,27967.0
2018-03-19 13:30:00,226.75,227.1,226.67,227.04,35487.0,202.8962,203.2094,202.8246,203.1557,35487.0
2018-03-19 14:00:00,227.03,227.25,225.93,226.34,26790.0,203.1468,203.3436,202.1625,202.5294,26790.0
2018-03-19 14:30:00,226.26,226.57,225.17,226.17,40446.0,202.4578,202.7352,201.4824,202.3772,40446.0
2018-03-19 15:00:00,226.15,226.58,225.96,226.15,30438.0,202.3593,202.7441,202.1893,202.3593,30438.0
2018-03-19 15:30:00,226.17,226.75,225.51,226.37,130939.0,202.3772,202.8962,201.7867,202.5562,130939.0
2018-03-20 09:30:00,226.84,227.09,225.67,225.98,60672.0,202.9768,203.2005,201.9298,202.2072,60672.0
2018-03-20 10:00:00,225.97,226.47,225.53,226.09,36393.0,202.1983,202.6457,201.8046,202.3057,36393.0
2018-03-20 10:30:00,226.03,226.44,225.73,225.99,42629.0,202.252,202.6188,201.9835,202.2162,42629.0
2018-03-20 11:00:00,226.01,226.55,225.93,226.45,25216.0,202.2341,202.7173,202.1625,202.6278,25216.0
2018-03-20 11:30:00,226.46,226.55,225.62,225.72,23395.0,202.6367,202.7173,201.8851,201.9746,23395.0
2018-03-20 12:00:00,225.73,226.67,225.72,226.67,28808.0,201.9835,202.8246,201.9746,202.8246,28808.0
2018-03-20 12:30:00,226.64,226.88,226.07,226.7,61294.0,202.7978,203.0125,202.2878,202.8515,61294.0
2018-03-20 13:00:00,226.74,227.27,226.5,227.11,38798.0,202.8873,203.3615,202.6725,203.2184,38798.0
2018-03-20 13:30:00,227.11,228.16,227.07,228.11,50268.0,203.2184,204.1579,203.1826,204.1132,50268.0
2018-03-20 14:00:00,228.1,228.12,227.66,227.9,45597.0,204.1042,204.1221,203.7105,203.9252,45597.0
2018-03-20 14:30:00,227.94,228.49,227.76,228.19,66279.0,203.961,204.4532,203.8,204.1847,66279.0
2018-03-20 15:00:00,228.19,228.42,227.95,227.99,57070.0,204.1847,204.3905,203.97,204.0058,57070.0
2018-03-20 15:30:00,228.01,228.15,227.48,227.62,170717.0,204.0237,204.1489,203.5494,203.6747,170717.0
2018-03-21 09:30:00,228.05,228.05,226.36,227.03,74824.0,204.0595,204.0595,202.5473,203.1468,74824.0
2018-03-21 10:00:00,227.04,227.19,226.31,226.34,50812.0,203.1557,203.2899,202.5025,202.5294,50812.0
2018-03-21 10:30:00,226.36,227.0,226.24,226.56,63792.0,202.5473,203.1199,202.4399,202.7262,63792.0
2018-03-21 11:00:00,226.53,227.06,226.46,226.9,44262.0,202.6994,203.1736,202.6367,203.0304,44262.0
2018-03-21 11:30:00,226.96,227.37,226.66,227.01,40184.0,203.0841,203.451,202.8157,203.1289,40184.0
2018-03-21 12:00:00,227.02,227.25,226.72,226.98,21275.0,203.1378,203.3436,202.8694,203.102,21275.0
2018-03-21 12:30:00,227.03,227.09,226.87,227.03,55824.0,203.1468,203.2005,203.0036,203.1468,55824.0
2018-03-21 13:00:00,227.03,227.27,226.54,227.0,105449.0,203.1468,203.3615,202.7083,203.1199,105449.0
2018-03-21 13:30:00,227.02,227.05,226.14,226.59,42100.0,203.1378,203.1647,202.3504,202.7531,42100.0
2018-03-21 14:00:00,226.75,227.56,226.01,226.49,84299.0,202.8962,203.621,202.2341,202.6636,84299.0
2018-03-21 14:30:00,226.44,226.66,225.42,226.22,55341.0,202.6188,202.8157,201.7061,202.422,55341.0
2018-03-21 15:00:00,226.22,227.29,226.17,227.03,77206.0,202.422,203.3794,202.3772,203.1468,77206.0
2018-03-21 15:30:00,227.0,227.24,226.04,226.09,195859.0,203.1199,203.3347,202.2609,202.3057,195859.0
2018-03-22 09:30:00,225.68,226.48,224.78,225.51,61038.0,201.9388,202.6546,201.1335,201.7867,61038.0
2018-03-22 10:00:00,225.6,226.28,225.44,225.52,36662.0,201.8672,202.4757,201.724,201.7956,36662.0
2018-03-22 10:30:00,225.35,225.68,225.06,225.4,40265.0,201.6435,201.9388,201.384,201.6882,40265.0
2018-03-22 11:00:00,225.43,225.7,225.17,225.32,39141.0,201.7151,201.9567,201.4824,201.6167,39141.0
2018-03-22 11:30:00,225.4,225.61,225.12,225.5,35309.0,201.6882,201.8762,201.4377,201.7777,35309.0
2018-03-22 12:00:00,225.49,226.5,225.22,226.36,49215.0,201.7688,202.6725,201.5272,202.5473,49215.0
2018-03-22 12:30:00,226.26,226.89,226.24,226.33,20128.0,202.4578,203.0215,202.4399,202.5204,20128.0
2018-03-22 13:00:00,226.22,226.41,225.77,226.23,47498.0,202.422,202.592,202.0193,202.4309,47498.0
2018-03-22 13:30:00,226.23,226.28,225.53,225.59,44638.0,202.4309,202.4757,201.8046,201.8583,44638.0
2018-03-22 14:00:00,225.52,225.92,225.26,225.38,46773.0,201.7956,202.1535,201.563,201.6703,46773.0
2018-03-22 14:30:00,225.3,225.9,225.19,225.47,29593.0,201.5988,202.1356,201.5003,201.7509,29593.0
2018-03-22 15:00:00,225.47,225.96,225.22,225.81,37687.0,201.7509,202.1893,201.5272,202.0551,37687.0
2018-03-22 15:30:00,225.81,225.82,223.91,224.24,150587.0,202.0551,202.0641,200.355,200.6503,150587.0
2018-03-23 09:30:00,224.36,227.21,224.36,225.8,190377.0,200.7577,203.3078,200.7577,202.0462,190377.0
2018-03-23 10:00:00,225.83,226.73,225.65,225.86,78586.0,202.073,202.8783,201.9119,202.0999,78586.0
2018-03-23 10:30:00,225.93,226.37,225.29,225.42,74668.0,202.1625,202.5562,201.5898,201.7061,74668.0
2018-03-23 11:00:00,225.48,225.5,224.1,224.5,88307.0,201.7598,201.7777,200.525,200.8829,88307.0
2018-03-23 11:30:00,224.38,224.5,223.16,223.36,118711.0,200.7755,200.8829,199.6839,199.8628,118711.0
2018-03-23 12:00:00,223.35,225.11,223.35,224.93,52778.0,199.8539,201.4288,199.8539,201.2677,52778.0
2018-03-23 12:30:00,224.9,224.92,223.08,223.24,75710.0,201.2408,201.2587,199.6123,199.7555,75710.0
2018-03-23 13:00:00,223.39,224.29,223.15,223.62,46234.0,199.8897,200.695,199.6749,200.0955,46234.0
2018-03-23 13:30:00,223.46,223.97,222.95,223.52,90895.0,199.9523,200.4087,199.496,200.006,90895.0
2018-03-23 14:00:00,223.59,223.68,222.54,223.0,66012.0,200.0687,200.1492,199.1291,199.5407,66012.0
2018-03-23 14:30:00,222.88,223.43,221.59,221.7,69044.0,199.4333,199.9255,198.2791,198.3775,69044.0
2018-03-23 15:00:00,221.77,221.9,219.63,220.46,171014.0,198.4401,198.5564,196.5252,197.2679,171014.0
2018-03-23 15:30:00,220.46,221.95,219.71,220.92,522321.0,197.2679,198.6012,196.5968,197.6795,522321.0
2018-03-26 09:30:00,222.69,224.05,222.03,222.03,116516.0,199.2633,200.4803,198.6728,198.6728,116516.0
2018-03-26 10:00:00,222.01,222.45,220.95,220.95,85945.0,198.6549,199.0486,197.7064,197.7064,85945.0
2018-03-26 10:30:00,220.94,221.61,220.3,220.38,67369.0,197.6974,198.2969,197.1248,197.1963,67369.0
2018-03-26 11:00:00,220.32,220.79,219.63,219.88,96292.0,197.1427,197.5632,196.5252,196.7489,96292.0
2018-03-26 11:30:00,219.9,220.83,219.24,219.24,109094.0,196.7668,197.599,196.1763,196.1763,109094.0
2018-03-26 12:00:00,219.22,219.76,219.12,219.51,60338.0,196.1584,196.6416,196.0689,196.4179,60338.0
2018-03-26 12:30:00,219.57,220.2,218.88,219.01,56557.0,196.4716,197.0353,195.8541,195.9705,56557.0
2018-03-26 13:00:00,219.1,220.02,219.04,219.46,59220.0,196.051,196.8742,195.9973,196.3731,59220.0
2018-03-26 13:30:00,219.46,219.75,219.11,219.47,34787.0,196.3731,196.6326,196.0599,196.3821,34787.0
2018-03-26 14:00:00,219.47,220.1,219.3,219.95,48790.0,196.3821,196.9458,196.23,196.8116,48790.0
2018-03-26 14:30:00,219.9,220.53,219.64,219.95,76826.0,196.7668,197.3306,196.5342,196.8116,76826.0
2018-03-26 15:00:00,220.02,220.36,219.49,219.68,79389.0,196.8742,197.1784,196.4,196.57,79389.0
2018-03-26 15:30:00,219.71,221.0,219.09,220.39,371753.0,196.5968,197.7511,196.042,197.2053,371753.0
2018-03-27 09:30:00,221.32,221.32,219.15,220.13,112589.0,198.0375,198.0375,196.0957,196.9726,112589.0
2018-03-27 10:00:00,220.16,220.54,219.52,219.83,77913.0,196.9995,197.3395,196.4268,196.7042,77913.0
2018-03-27 10:30:00,220.06,220.63,219.6,220.5,78251.0,196.91,197.42,196.4984,197.3037,78251.0
2018-03-27 11:00:00,220.54,221.43,220.42,221.33,50416.0,197.3395,198.1359,197.2321,198.0464,50416.0
2018-03-27 11:30:00,221.34,222.9,221.27,222.38,82409.0,198.0554,199.4512,197.9927,198.9859,82409.0
2018-03-27 12:00:00,222.38,222.49,221.73,221.94,61282.0,198.9859,199.0844,198.4043,198.5922,61282.0
2018-03-27 12:30:00,221.91,222.04,221.34,221.4,70584.0,198.5654,198.6817,198.0554,198.109,70584.0
2018-03-27 13:00:00,221.37,221.93,221.34,221.39,50917.0,198.0822,198.5833,198.0554,198.1001,50917.0
2018-03-27 13:30:00,221.5,221.59,220.6,221.26,52317.0,198.1985,198.2791,197.3932,197.9838,52317.0
2018-03-27 14:00:00,221.15,221.49,220.56,220.76,70023.0,197.8853,198.1896,197.3574,197.5364,70023.0
2018-03-27 14:30:00,220.82,221.58,220.64,220.75,66859.0,197.5901,198.2701,197.429,197.5274,66859.0
2018-03-27 15:00:00,220.87,221.01,219.04,219.08,121103.0,197.6348,197.7601,195.9973,196.0331,121103.0
2018-03-27 15:30:00,219.1,219.33,217.58,218.49,307320.0,196.051,196.2568,194.6909,195.5052,307320.0
2018-03-28 09:30:00,218.47,220.47,217.32,219.85,142511.0,195.4873,197.2769,194.4582,196.7221,142511.0
2018-03-28 10:00:00,219.92,220.3,218.77,219.01,113475.0,196.7847,197.1248,195.7557,195.9705,113475.0
2018-03-28 10:30:00,218.99,219.08,217.25,217.99,91436.0,195.9526,196.0331,194.3956,195.0578,91436.0
2018-03-28 11:00:00,218.02,218.69,217.96,218.34,83111.0,195.0846,195.6841,195.0309,195.3709,83111.0
2018-03-28 11:30:00,218.38,219.02,218.09,218.53,79206.0,195.4067,195.9794,195.1472,195.541,79206.0
2018-03-28 12:00:00,218.58,220.39,218.53,219.98,73784.0,195.5857,197.2053,195.541,196.8384,73784.0
2018-03-28 12:30:00,219.9,220.29,219.21,219.36,56383.0,196.7668,197.1158,196.1494,196.2836,56383.0
2018-03-28 13:00:00,219.44,220.64,219.02,220.64,77051.0,196.3552,197.429,195.9794,197.429,77051.0
2018-03-28 13:30:00,220.64,221.77,220.4,221.15,75597.0,197.429,198.4401,197.2142,197.8853,75597.0
2018-03-28 14:00:00,221.27,221.4,220.42,220.52,69329.0,197.9927,198.109,197.2321,197.3216,69329.0
2018-03-28 14:30:00,220.5,221.26,220.12,220.35,68998.0,197.3037,197.9838,196.9637,197.1695,68998.0
2018-03-28 15:00:00,220.37,220.45,219.56,220.24,111150.0,197.1874,197.259,196.4626,197.0711,111150.0
2018-03-28 15:30:00,220.31,221.29,220.05,220.47,309667.0,197.1337,198.0106,196.9011,197.2769,309667.0
2018-03-29 09:30:00,229.9,230.9,224.01,226.67,647118.0,205.7149,206.6097,200.4445,202.8246,647118.0
2018-03-29 10:00:00,226.59,229.9,226.5,229.81,386913.0,202.7531,205.7149,202.6725,205.6343,386913.0
2018-03-29 10:30:00,229.76,229.9,227.08,227.34,287719.0,205.5896,205.7149,203.1915,203.4242,287719.0
2018-03-29 11:00:00,227.35,228.57,226.46,226.76,169843.0,203.4331,204.5248,202.6367,202.9052,169843.0
2018-03-29 11:30:00,226.74,228.6,226.09,228.48,148924.0,202.8873,204.5516,202.3057,204.4442,148924.0
2018-03-29 12:00:00,228.53,229.0,227.9,227.95,163627.0,204.489,204.9095,203.9252,203.97,163627.0
2018-03-29 12:30:00,227.91,229.35,227.57,228.59,141610.0,203.9342,205.2227,203.63,204.5427,141610.0
2018-03-29 13:00:00,228.6,229.67,228.6,229.1,126796.0,204.5516,205.509,204.5516,204.999,126796.0
2018-03-29 13:30:00,229.11,230.02,228.75,229.65,140864.0,205.008,205.8222,204.6858,205.4911,140864.0
2018-03-29 14:00:00,229.65,229.69,228.03,228.6,81104.0,205.4911,205.5269,204.0416,204.5516,81104.0
2018-03-29 14:30:00,228.62,229.96,228.5,229.9,96265.0,204.5695,205.7685,204.4621,205.7149,96265.0
2018-03-29 15:00:00,229.94,230.49,229.19,230.16,207682.0,205.7506,206.2428,205.0795,205.9475,207682.0
2018-03-29 15:30:00,230.15,230.17,228.53,229.09,539779.0,205.9386,205.9564,204.489,204.9901,539779.0
2018-04-02 09:30:00,229.48,229.62,227.88,228.42,156791.0,205.339,205.4643,203.9074,204.3905,156791.0
2018-04-02 10:00:00,228.46,229.21,228.05,229.04,84391.0,204.4263,205.0974,204.0595,204.9453,84391.0
2018-04-02 10:30:00,228.92,229.61,228.36,229.13,78870.0,204.8379,205.4554,204.3369,205.0259,78870.0
2018-04-02 11:00:00,229.13,229.5,228.4,229.47,177230.0,205.0259,205.3569,204.3726,205.3301,177230.0
2018-04-02 11:30:00,229.43,229.8,228.36,229.4,158319.0,205.2943,205.6254,204.3369,205.2674,158319.0
2018-04-02 12:00:00,229.38,229.56,228.11,228.38,136026.0,205.2496,205.4106,204.1132,204.3548,136026.0
2018-04-02 12:30:00,228.21,229.13,228.21,228.48,82005.0,204.2026,205.0259,204.2026,204.4442,82005.0
2018-04-02 13:00:00,228.5,228.9,228.33,228.55,114998.0,204.4621,204.82,204.31,204.5069,114998.0
2018-04-02 13:30:00,228.54,228.7,228.41,228.46,152710.0,204.4979,204.6411,204.3816,204.4263,152710.0
2018-04-02 14:00:00,228.45,228.45,226.49,227.25,131035.0,204.4174,204.4174,202.6636,203.3436,131035.0
2018-04-02 14:30:00,227.16,227.88,227.01,227.45,95072.0,203.2631,203.9074,203.1289,203.5226,95072.0
2018-04-02 15:00:00,227.45,227.55,226.66,227.5,129042.0,203.5226,203.6121,202.8157,203.5673,129042.0
2018-04-02 15:30:00,227.45,228.92,227.26,228.3,318971.0,203.5226,204.8379,203.3526,204.2832,318971.0
2018-04-03 09:30:00,226.32,227.0,225.12,226.05,184367.0,202.5115,203.1199,201.4377,202.2699,184367.0
2018-04-03 10:00:00,226.13,226.24,224.2,225.12,160746.0,202.3414,202.4399,200.6145,201.4377,160746.0
2018-04-03 10:30:00,225.01,226.62,224.87,226.5,123370.0,201.3393,202.7799,201.214,202.6725,123370.0
2018-04-03 11:00:00,226.47,226.79,225.98,226.71,110624.0,202.6457,202.932,202.2072,202.8604,110624.0
2018-04-03 11:30:00,226.71,226.96,226.01,226.02,104661.0,202.8604,203.0841,202.2341,202.243,104661.0
2018-04-03 12:00:00,226.09,226.1,225.13,225.33,54438.0,202.3057,202.3146,201.4466,201.6256,54438.0
2018-04-03 12:30:00,225.36,225.93,225.3,225.85,101593.0,201.6525,202.1625,201.5988,202.0909,101593.0
2018-04-03 13:00:00,225.83,225.95,225.66,225.74,61958.0,202.073,202.1804,201.9209,201.9925,61958.0
2018-04-03 13:30:00,225.78,226.0,225.68,225.77,74609.0,202.0283,202.2251,201.9388,202.0193,74609.0
2018-04-03 14:00:00,225.84,225.85,225.5,225.69,129341.0,202.082,202.0909,201.7777,201.9477,129341.0
2018-04-03 14:30:00,225.69,225.85,224.99,225.11,152390.0,201.9477,202.0909,201.3214,201.4288,152390.0
2018-04-03 15:00:00,225.06,225.83,225.04,225.58,180247.0,201.384,202.073,201.3661,201.8493,180247.0
2018-04-03 15:30:00,225.65,225.83,224.9,225.09,368174.0,201.9119,202.073,201.2408,201.4109,368174.0
2018-04-04 09:30:00,224.0,224.67,222.6,223.84,116164.0,200.4355,201.035,199.1828,200.2924,116164.0
2018-04-04 10:00:00,223.85,224.2,223.72,223.92,103159.0,200.3013,200.6145,200.185,200.3639,103159.0
2018-04-04 10:30:00,223.96,224.9,223.79,224.8,109060.0,200.3997,201.2408,200.2476,201.1514,109060.0
2018-04-04 11:00:00,224.76,225.42,224.4,224.81,97218.0,201.1156,201.7061,200.7934,201.1603,97218.0
2018-04-04 11:30:00,224.81,224.89,223.81,224.14,112598.0,201.1603,201.2319,200.2655,200.5608,112598.0
2018-04-04 12:00:00,224.19,225.25,223.92,224.4,75224.0,200.6055,201.554,200.3639,200.7934,75224.0
2018-04-04 12:30:00,224.48,225.46,224.24,225.46,71940.0,200.865,201.7419,200.6503,201.7419,71940.0
2018-04-04 13:00:00,225.34,225.44,224.8,225.24,72541.0,201.6346,201.724,201.1514,201.5451,72541.0
2018-04-04 13:30:00,225.32,226.1,224.91,225.87,75718.0,201.6167,202.3146,201.2498,202.1088,75718.0
2018-04-04 14:00:00,225.92,227.13,225.84,227.11,82518.0,202.1535,203.2363,202.082,203.2184,82518.0
2018-04-04 14:30:00,227.14,227.42,226.7,226.78,66605.0,203.2452,203.4957,202.8515,202.9231,66605.0
2018-04-04 15:00:00,226.77,227.37,226.32,227.12,104019.0,202.9141,203.451,202.5115,203.2273,104019.0
2018-04-04 15:30:00,227.11,227.4,226.29,226.44,302026.0,203.2184,203.4778,202.4846,202.6188,302026.0
2018-04-05 09:30:00,227.61,228.87,227.17,228.67,94033.0,203.6658,204.7932,203.272,204.6142,94033.0
2018-04-05 10:00:00,228.55,228.65,228.06,228.37,59727.0,204.5069,204.5963,204.0684,204.3458,59727.0
2018-04-05 10:30:00,228.49,229.34,227.98,228.9,76888.0,204.4532,205.2138,203.9968,204.82,76888.0
2018-04-05 11:00:00,228.9,229.64,228.85,229.43,92298.0,204.82,205.4822,204.7753,205.2943,92298.0
2018-04-05 11:30:00,229.36,230.14,229.36,229.69,105308.0,205.2317,205.9296,205.2317,205.5269,105308.0
2018-04-05 12:00:00,229.7,229.98,229.26,229.53,123797.0,205.5359,205.7864,205.1422,205.3838,123797.0
2018-04-05 12:30:00,229.56,229.75,228.69,229.12,183325.0,205.4106,205.5806,204.6321,205.0169,183325.0
2018-04-05 13:00:00,229.19,230.05,228.77,229.1,64250.0,205.0795,205.8491,204.7037,204.999,64250.0
2018-04-05 13:30:00,229.08,229.59,228.86,229.22,85292.0,204.9811,205.4375,204.7843,205.1064,85292.0
2018-04-05 14:00:00,229.09,229.41,228.94,229.27,30860.0,204.9901,205.2764,204.8558,205.1511,30860.0
2018-04-05 14:30:00,229.29,229.92,228.96,229.76,47335.0,205.169,205.7327,204.8737,205.5896,47335.0
2018-04-05 15:00:00,229.85,230.54,229.09,230.37,126698.0,205.6701,206.2875,204.9901,206.1354,126698.0
2018-04-05 15:30:00,230.38,231.07,229.85,229.92,301665.0,206.1444,206.7618,205.6701,205.7327,301665.0
2018-04-06 09:30:00,229.0,229.4,228.14,229.38,34329.0,204.9095,205.2674,204.14,205.2496,34329.0
2018-04-06 10:00:00,229.46,230.76,229.38,230.49,48482.0,205.3211,206.4844,205.2496,206.2428,48482.0
2018-04-06 10:30:00,230.18,230.31,229.57,230.18,61664.0,205.9654,206.0817,205.4196,205.9654,61664.0
2018-04-06 11:00:00,230.12,230.31,229.45,229.45,41611.0,205.9117,206.0817,205.3122,205.3122,41611.0
2018-04-06 11:30:00,229.46,230.04,229.45,229.85,55467.0,205.3211,205.8401,205.3122,205.6701,55467.0
2018-04-06 12:00:00,229.87,230.15,229.7,229.83,85568.0,205.688,205.9386,205.5359,205.6522,85568.0
2018-04-06 12:30:00,229.8,231.06,229.8,231.06,47322.0,205.6254,206.7528,205.6254,206.7528,47322.0
2018-04-06 13:00:00,231.0,231.22,230.07,230.31,46120.0,206.6991,206.896,205.867,206.0817,46120.0
2018-04-06 13:30:00,230.31,230.34,229.18,229.28,51165.0,206.0817,206.1086,205.0706,205.1601,51165.0
2018-04-06 14:00:00,229.13,229.79,229.13,229.63,124654.0,205.0259,205.6164,205.0259,205.4733,124654.0
2018-04-06 14:30:00,229.61,229.65,228.12,229.0,252280.0,205.4554,205.4911,204.1221,204.9095,252280.0
2018-04-06 15:00:00,229.0,229.13,227.3,227.4,156200.0,204.9095,205.0259,203.3884,203.4778,156200.0
2018-04-06 15:30:00,227.46,228.22,226.9,227.19,217969.0,203.5315,204.2116,203.0304,203.2899,217969.0
2018-04-09 09:30:00,228.0,228.6,226.5,227.07,98044.0,204.0147,204.5516,202.6725,203.1826,98044.0
2018-04-09 10:00:00,227.16,227.53,226.23,226.61,48338.0,203.2631,203.5942,202.4309,202.771,48338.0
2018-04-09 10:30:00,226.56,226.74,225.94,226.16,39066.0,202.7262,202.8873,202.1714,202.3683,39066.0
2018-04-09 11:00:00,226.21,226.71,226.17,226.48,74325.0,202.413,202.8604,202.3772,202.6546,74325.0
2018-04-09 11:30:00,226.5,226.93,226.5,226.63,34470.0,202.6725,203.0573,202.6725,202.7888,34470.0
2018-04-09 12:00:00,226.71,227.42,226.52,227.31,29344.0,202.8604,203.4957,202.6904,203.3973,29344.0
2018-04-09 12:30:00,227.24,227.74,227.14,227.53,20916.0,203.3347,203.7821,203.2452,203.5942,20916.0
2018-04-09 13:00:00,227.59,228.28,227.59,228.14,28730.0,203.6479,204.2653,203.6479,204.14,28730.0
2018-04-09 13:30:00,228.22,228.61,227.98,228.56,32276.0,204.2116,204.5606,203.9968,204.5158,32276.0
2018-04-09 14:00:00,228.47,228.48,228.07,228.48,39081.0,204.4353,204.4442,204.0774,204.4442,39081.0
2018-04-09 14:30:00,228.47,228.7,228.01,228.19,69287.0,204.4353,204.6411,204.0237,204.1847,69287.0
2018-04-09 15:00:00,228.18,228.42,227.41,227.74,71523.0,204.1758,204.3905,203.4868,203.7821,71523.0
2018-04-09 15:30:00,227.7,227.88,225.96,226.23,215691.0,203.7463,203.9074,202.1893,202.4309,215691.0
2018-04-10 09:30:00,227.43,227.66,226.05,226.37,52858.0,203.5047,203.7105,202.2699,202.5562,52858.0
2018-04-10 10:00:00,226.4,227.43,226.4,227.43,33640.0,202.583,203.5047,202.583,203.5047,33640.0
2018-04-10 10:30:00,227.5,227.68,226.75,226.77,33645.0,203.5673,203.7284,202.8962,202.9141,33645.0
2018-04-10 11:00:00,226.8,227.01,226.58,226.61,24998.0,202.941,203.1289,202.7441,202.771,24998.0
2018-04-10 11:30:00,226.69,227.09,226.2,226.75,27898.0,202.8425,203.2005,202.4041,202.8962,27898.0
2018-04-10 12:00:00,226.71,226.75,225.4,225.54,37786.0,202.8604,202.8962,201.6882,201.8135,37786.0
2018-04-10 12:30:00,225.58,226.05,225.28,225.28,28695.0,201.8493,202.2699,201.5809,201.5809,28695.0
2018-04-10 13:00:00,225.34,225.91,225.22,225.73,25451.0,201.6346,202.1446,201.5272,201.9835,25451.0
2018-04-10 13:30:00,225.83,226.02,225.15,225.27,39482.0,202.073,202.243,201.4645,201.5719,39482.0
2018-04-10 14:00:00,225.3,225.95,225.17,225.8,38045.0,201.5988,202.1804,201.4824,202.0462,38045.0
2018-04-10 14:30:00,225.83,226.31,225.25,226.18,41151.0,202.073,202.5025,201.554,202.3862,41151.0
2018-04-10 15:00:00,226.16,226.7,226.06,226.7,62103.0,202.3683,202.8515,202.2788,202.8515,62103.0
2018-04-10 15:30:00,226.61,226.61,226.02,226.07,159100.0,202.771,202.771,202.243,202.2878,159100.0
2018-04-11 09:30:00,225.11,225.85,224.75,225.45,38290.0,201.4288,202.0909,201.1066,201.733,38290.0
2018-04-11 10:00:00,225.48,225.82,224.92,224.92,39604.0,201.7598,202.0641,201.2587,201.2587,39604.0
2018-04-11 10:30:00,224.99,225.08,224.63,224.99,50628.0,201.3214,201.4019,200.9992,201.3214,50628.0
2018-04-11 11:00:00,224.87,225.23,224.08,225.08,47634.0,201.214,201.5361,200.5071,201.4019,47634.0
2018-04-11 11:30:00,225.19,226.02,225.02,225.83,32904.0,201.5003,202.243,201.3482,202.073,32904.0
2018-04-11 12:00:00,225.9,226.41,225.61,225.73,48368.0,202.1356,202.592,201.8762,201.9835,48368.0
2018-04-11 12:30:00,225.73,225.91,225.52,225.75,47719.0,201.9835,202.1446,201.7956,202.0014,47719.0
2018-04-11 13:00:00,225.75,226.03,225.58,225.77,28692.0,202.0014,202.252,201.8493,202.0193,28692.0
2018-04-11 13:30:00,225.6,225.83,225.29,225.75,32406.0,201.8672,202.073,201.5898,202.0014,32406.0
2018-04-11 14:00:00,225.8,226.04,225.35,225.61,43652.0,202.0462,202.2609,201.6435,201.8762,43652.0
2018-04-11 14:30:00,225.56,226.26,225.54,226.1,44286.0,201.8314,202.4578,201.8135,202.3146,44286.0
2018-04-11 15:00:00,226.2,226.46,225.64,226.0,64470.0,202.4041,202.6367,201.903,202.2251,64470.0
2018-04-11 15:30:00,225.98,226.31,225.3,225.45,258256.0,202.2072,202.5025,201.5988,201.733,258256.0
2018-04-12 09:30:00,226.73,226.74,225.68,226.59,33277.0,202.8783,202.8873,201.9388,202.7531,33277.0
2018-04-12 10:00:00,226.71,226.97,226.4,226.78,39829.0,202.8604,203.0931,202.583,202.9231,39829.0
2018-04-12 10:30:00,226.79,227.49,226.79,227.15,39985.0,202.932,203.5584,202.932,203.2541,39985.0
2018-04-12 11:00:00,227.16,227.61,226.96,227.48,92781.0,203.2631,203.6658,203.0841,203.5494,92781.0
2018-04-12 11:30:00,227.42,227.57,226.8,226.98,21904.0,203.4957,203.63,202.941,203.102,21904.0
2018-04-12 12:00:00,227.02,227.29,226.85,226.98,12458.0,203.1378,203.3794,202.9857,203.102,12458.0
2018-04-12 12:30:00,227.03,227.38,227.0,227.24,11981.0,203.1468,203.46,203.1199,203.3347,11981.0
2018-04-12 13:00:00,227.27,227.39,226.13,226.13,13679.0,203.3615,203.4689,202.3414,202.3414,13679.0
2018-04-12 13:30:00,226.14,226.45,225.59,225.6,30672.0,202.3504,202.6278,201.8583,201.8672,30672.0
2018-04-12 14:00:00,225.72,226.39,225.65,226.01,24563.0,201.9746,202.5741,201.9119,202.2341,24563.0
2018-04-12 14:30:00,226.01,226.03,225.59,225.63,24247.0,202.2341,202.252,201.8583,201.894,24247.0
2018-04-12 15:00:00,225.69,225.73,225.11,225.5,46963.0,201.9477,201.9835,201.4288,201.7777,46963.0
2018-04-12 15:30:00,225.41,225.49,224.16,224.29,228415.0,201.6972,201.7688,200.5787,200.695,228415.0
2018-04-13 09:30:00,225.31,225.91,223.83,224.55,71714.0,201.6077,202.1446,200.2834,200.9277,71714.0
2018-04-13 10:00:00,224.45,225.11,223.98,224.57,79910.0,200.8382,201.4288,200.4176,200.9456,79910.0
2018-04-13 10:30:00,224.55,224.62,223.8,224.3,41142.0,200.9277,200.9903,200.2566,200.704,41142.0
2018-04-13 11:00:00,224.21,224.95,223.89,224.72,29597.0,200.6234,201.2856,200.3371,201.0798,29597.0
2018-04-13 11:30:00,224.73,224.74,224.07,224.28,22029.0,201.0887,201.0977,200.4982,200.6861,22029.0
2018-04-13 12:00:00,224.25,224.28,223.32,223.84,42516.0,200.6592,200.6861,199.8271,200.2924,42516.0
2018-04-13 12:30:00,223.84,223.91,223.34,223.52,30590.0,200.2924,200.355,199.845,200.006,30590.0
2018-04-13 13:00:00,223.52,223.64,223.39,223.51,37175.0,200.006,200.1134,199.8897,199.9971,37175.0
2018-04-13 13:30:00,223.5,223.79,223.28,223.34,51347.0,199.9881,200.2476,199.7913,199.845,51347.0
2018-04-13 14:00:00,223.42,223.89,223.3,223.79,30915.0,199.9165,200.3371,199.8092,200.2476,30915.0
2018-04-13 14:30:00,223.79,224.16,223.58,223.71,60619.0,200.2476,200.5787,200.0597,200.176,60619.0
2018-04-13 15:00:00,223.66,223.66,222.79,222.9,76697.0,200.1313,200.1313,199.3528,199.4512,76697.0
2018-04-13 15:30:00,222.89,224.2,222.37,223.86,391022.0,199.4423,200.6145,198.977,200.3102,391022.0
2018-04-16 09:30:00,226.13,226.86,225.48,226.37,62899.0,202.3414,202.9947,201.7598,202.5562,62899.0
2018-04-16 10:00:00,226.37,226.49,225.79,226.15,50609.0,202.5562,202.6636,202.0372,202.3593,50609.0
2018-04-16 10:30:00,226.14,227.07,226.14,226.81,41110.0,202.3504,203.1826,202.3504,202.9499,41110.0
2018-04-16 11:00:00,226.81,227.24,226.72,227.24,29351.0,202.9499,203.3347,202.8694,203.3347,29351.0
2018-04-16 11:30:00,227.23,228.2,227.22,228.11,45061.0,203.3257,204.1937,203.3168,204.1132,45061.0
2018-04-16 12:00:00,228.09,228.26,227.99,228.0,74753.0,204.0953,204.2474,204.0058,204.0147,74753.0
2018-04-16 12:30:00,228.06,228.31,228.0,228.23,25771.0,204.0684,204.2921,204.0147,204.2205,25771.0
2018-04-16 13:00:00,228.23,228.32,227.91,228.15,30866.0,204.2205,204.3011,203.9342,204.1489,30866.0
2018-04-16 13:30:00,228.15,228.15,227.01,227.19,45997.0,204.1489,204.1489,203.1289,203.2899,45997.0
2018-04-16 14:00:00,227.19,227.24,226.47,226.75,32327.0,203.2899,203.3347,202.6457,202.8962,32327.0
2018-04-16 14:30:00,226.73,227.31,226.69,227.0,33194.0,202.8783,203.3973,202.8425,203.1199,33194.0
2018-04-16 15:00:00,226.96,227.04,226.43,226.94,57154.0,203.0841,203.1557,202.6099,203.0662,57154.0
2018-04-16 15:30:00,226.94,227.42,226.85,227.03,137380.0,203.0662,203.4957,202.9857,203.1468,137380.0
2018-04-17 09:30:00,227.65,228.16,226.91,227.74,54070.0,203.7015,204.1579,203.0394,203.7821,54070.0
2018-04-17 10:00:00,227.89,228.42,227.56,228.32,65326.0,203.9163,204.3905,203.621,204.3011,65326.0
2018-04-17 10:30:00,228.26,229.25,228.18,229.25,31518.0,204.2474,205.1332,204.1758,205.1332,31518.0
2018-04-17 11:00:00,229.25,229.37,228.98,229.15,50115.0,205.1332,205.2406,204.8916,205.0437,50115.0
2018-04-17 11:30:00,229.14,229.37,228.69,229.14,46809.0,205.0348,205.2406,204.6321,205.0348,46809.0
2018-04-17 12:00:00,229.18,229.66,229.13,229.24,45126.0,205.0706,205.5001,205.0259,205.1243,45126.0
2018-04-17 12:30:00,229.17,230.01,229.17,230.0,85621.0,205.0616,205.8133,205.0616,205.8043,85621.0
2018-04-17 13:00:00,230.0,230.0,229.49,229.97,36948.0,205.8043,205.8043,205.348,205.7775,36948.0
2018-04-17 13:30:00,230.0,230.1,229.5,230.1,47141.0,205.8043,205.8938,205.3569,205.8938,47141.0
2018-04-17 14:00:00,230.09,230.62,230.06,230.35,97869.0,205.8849,206.3591,205.858,206.1175,97869.0
2018-04-17 14:30:00,230.37,231.27,230.35,231.15,63100.0,206.1354,206.9407,206.1175,206.8334,63100.0
2018-04-17 15:00:00,231.15,233.19,231.05,232.22,189566.0,206.8334,208.6587,206.7439,207.7908,189566.0
2018-04-17 15:30:00,232.19,232.5,231.37,231.41,382003.0,207.7639,208.0413,207.0302,207.066,382003.0
2018-04-18 09:30:00,231.46,231.86,230.82,231.83,93203.0,207.1107,207.4687,206.5381,207.4418,93203.0
2018-04-18 10:00:00,231.76,232.31,231.49,232.12,65289.0,207.3792,207.8713,207.1376,207.7013,65289.0
2018-04-18 10:30:00,232.03,232.87,231.96,232.8,46533.0,207.6208,208.3724,207.5581,208.3098,46533.0
2018-04-18 11:00:00,232.78,232.95,232.46,232.69,64280.0,208.2919,208.444,208.0055,208.2113,64280.0
2018-04-18 11:30:00,232.68,232.68,231.98,232.0,88104.0,208.2024,208.2024,207.576,207.5939,88104.0
2018-04-18 12:00:00,232.06,232.22,231.9,231.97,27078.0,207.6476,207.7908,207.5045,207.5671,27078.0
2018-04-18 12:30:00,231.94,232.13,231.8,232.08,32110.0,207.5402,207.7103,207.415,207.6655,32110.0
2018-04-18 13:00:00,232.05,232.05,231.74,231.99,50291.0,207.6387,207.6387,207.3613,207.585,50291.0
2018-04-18 13:30:00,231.98,232.08,231.8,232.02,61453.0,207.576,207.6655,207.415,207.6118,61453.0
2018-04-18 14:00:00,232.02,232.81,231.79,232.5,141741.0,207.6118,208.3187,207.406,208.0413,141741.0
2018-04-18 14:30:00,232.5,232.83,232.41,232.43,69713.0,208.0413,208.3366,207.9608,207.9787,69713.0
2018-04-18 15:00:00,232.48,232.59,232.2,232.39,86643.0,208.0234,208.1219,207.7729,207.9429,86643.0
2018-04-18 15:30:00,232.41,232.67,231.68,232.14,215287.0,207.9608,208.1935,207.3076,207.7192,215287.0
2018-04-19 09:30:00,230.81,231.8,230.34,230.96,83979.0,206.5291,207.415,206.1086,206.6633,83979.0
2018-04-19 10:00:00,230.97,231.02,230.3,230.3,36400.0,206.6723,206.717,206.0728,206.0728,36400.0
2018-04-19 10:30:00,230.28,230.43,229.13,229.33,43798.0,206.0549,206.1891,205.0259,205.2048,43798.0
2018-04-19 11:00:00,229.34,229.45,228.82,229.31,42021.0,205.2138,205.3122,204.7485,205.1869,42021.0
2018-04-19 11:30:00,229.36,229.36,228.37,228.54,36010.0,205.2317,205.2317,204.3458,204.4979,36010.0
2018-04-19 12:00:00,228.5,228.86,228.38,228.67,22363.0,204.4621,204.7843,204.3548,204.6142,22363.0
2018-04-19 12:30:00,228.66,229.12,228.57,228.74,23045.0,204.6053,205.0169,204.5248,204.6769,23045.0
2018-04-19 13:00:00,228.67,228.73,228.2,228.28,23635.0,204.6142,204.6679,204.1937,204.2653,23635.0
2018-04-19 13:30:00,228.41,229.02,228.35,228.83,35107.0,204.3816,204.9274,204.3279,204.7574,35107.0
2018-04-19 14:00:00,228.82,229.35,228.75,229.1,36737.0,204.7485,205.2227,204.6858,204.999,36737.0
2018-04-19 14:30:00,229.1,229.32,228.98,229.16,41380.0,204.999,205.1959,204.8916,205.0527,41380.0
2018-04-19 15:00:00,229.15,229.53,228.99,229.33,63485.0,205.0437,205.3838,204.9006,205.2048,63485.0
2018-04-19 15:30:00,229.31,229.79,229.06,229.63,169044.0,205.1869,205.6164,204.9632,205.4733,169044.0
2018-04-20 09:30:00,229.31,229.35,228.24,228.55,105655.0,205.1869,205.2227,204.2295,204.5069,105655.0
2018-04-20 10:00:00,228.7,229.99,228.7,229.91,40661.0,204.6411,205.7954,204.6411,205.7238,40661.0
2018-04-20 10:30:00,229.87,229.9,229.18,229.19,24159.0,205.688,205.7149,205.0706,205.0795,24159.0
2018-04-20 11:00:00,229.19,229.2,228.06,228.24,49523.0,205.0795,205.0885,204.0684,204.2295,49523.0
2018-04-20 11:30:00,228.29,229.06,227.92,227.92,26756.0,204.2742,204.9632,203.9431,203.9431,26756.0
2018-04-20 12:00:00,227.91,228.13,227.37,227.93,42966.0,203.9342,204.1311,203.451,203.9521,42966.0
2018-04-20 12:30:00,227.96,228.11,227.27,227.38,53134.0,203.9789,204.1132,203.3615,203.46,53134.0
2018-04-20 13:00:00,227.45,227.56,227.07,227.44,34336.0,203.5226,203.621,203.1826,203.5136,34336.0
2018-04-20 13:30:00,227.45,228.36,227.45,228.04,34173.0,203.5226,204.3369,203.5226,204.0505,34173.0
2018-04-20 14:00:00,228.0,228.26,227.54,227.55,32320.0,204.0147,204.2474,203.6031,203.6121,32320.0
2018-04-20 14:30:00,227.73,227.79,227.4,227.47,37304.0,203.7731,203.8268,203.4778,203.5405,37304.0
2018-04-20 15:00:00,227.5,227.5,226.81,227.2,96671.0,203.5673,203.5673,202.9499,203.2989,96671.0
2018-04-20 15:30:00,227.17,227.69,226.96,227.59,264037.0,203.272,203.7373,203.0841,203.6479,264037.0
2018-04-23 09:30:00,227.49,228.2,226.66,227.51,70660.0,203.5584,204.1937,202.8157,203.5763,70660.0
2018-04-23 10:00:00,227.42,227.65,227.07,227.17,25214.0,203.4957,203.7015,203.1826,203.272,25214.0
2018-04-23 10:30:00,227.2,228.05,226.89,227.84,29056.0,203.2989,204.0595,203.0215,203.8716,29056.0
2018-04-23 11:00:00,227.83,228.78,227.81,228.54,27192.0,203.8626,204.7127,203.8447,204.4979,27192.0
2018-04-23 11:30:00,228.5,228.77,228.14,228.77,18184.0,204.4621,204.7037,204.14,204.7037,18184.0
2018-04-23 12:00:00,228.75,228.92,228.21,228.23,29297.0,204.6858,204.8379,204.2026,204.2205,29297.0
2018-04-23 12:30:00,228.25,228.32,227.67,227.7,17798.0,204.2384,204.3011,203.7194,203.7463,17798.0
2018-04-23 13:00:00,227.73,228.07,227.68,227.84,20574.0,203.7731,204.0774,203.7284,203.8716,20574.0
2018-04-23 13:30:00,227.9,228.06,227.63,228.06,30304.0,203.9252,204.0684,203.6837,204.0684,30304.0
2018-04-23 14:00:00,228.03,228.17,227.27,227.43,50202.0,204.0416,204.1668,203.3615,203.5047,50202.0
2018-04-23 14:30:00,227.41,227.44,227.0,227.13,42423.0,203.4868,203.5136,203.1199,203.2363,42423.0
2018-04-23 15:00:00,227.16,227.77,227.16,227.77,30788.0,203.2631,203.8089,203.2631,203.8089,30788.0
2018-04-23 15:30:00,227.79,228.42,227.62,228.25,130721.0,203.8268,204.3905,203.6747,204.2384,130721.0
2018-04-24 09:30:00,229.32,229.53,228.58,229.32,54093.0,205.1959,205.3838,204.5337,205.1959,54093.0
2018-04-24 10:00:00,229.23,229.36,228.58,228.65,48654.0,205.1153,205.2317,204.5337,204.5963,48654.0
2018-04-24 10:30:00,228.69,228.88,228.26,228.27,40682.0,204.6321,204.8022,204.2474,204.2563,40682.0
2018-04-24 11:00:00,228.21,228.7,227.86,228.54,70823.0,204.2026,204.6411,203.8895,204.4979,70823.0
2018-04-24 11:30:00,228.55,228.6,227.23,227.23,32209.0,204.5069,204.5516,203.3257,203.3257,32209.0
2018-04-24 12:00:00,227.31,227.88,226.84,227.14,73218.0,203.3973,203.9074,202.9768,203.2452,73218.0
2018-04-24 12:30:00,227.15,227.19,226.42,226.43,30898.0,203.2541,203.2899,202.6009,202.6099,30898.0
2018-04-24 13:00:00,226.3,226.38,225.64,225.75,43291.0,202.4936,202.5651,201.903,202.0014,43291.0
2018-04-24 13:30:00,225.7,225.78,224.59,224.76,38942.0,201.9567,202.0283,200.9635,201.1156,38942.0
2018-04-24 14:00:00,224.79,225.07,224.46,224.84,45849.0,201.1424,201.393,200.8471,201.1872,45849.0
2018-04-24 14:30:00,224.86,225.31,224.5,225.23,39729.0,201.2051,201.6077,200.8829,201.5361,39729.0
2018-04-24 15:00:00,225.31,226.2,225.28,225.7,57312.0,201.6077,202.4041,201.5809,201.9567,57312.0
2018-04-24 15:30:00,225.68,226.37,224.74,226.19,160861.0,201.9388,202.5562,201.0977,202.3951,160861.0
2018-04-25 09:30:00,225.39,226.21,224.97,225.88,82169.0,201.6793,202.413,201.3035,202.1177,82169.0
2018-04-25 10:00:00,225.87,226.0,225.33,225.8,67180.0,202.1088,202.2251,201.6256,202.0462,67180.0
2018-04-25 10:30:00,225.73,225.94,225.27,225.94,32825.0,201.9835,202.1714,201.5719,202.1714,32825.0
2018-04-25 11:00:00,225.94,226.04,225.37,225.79,23762.0,202.1714,202.2609,201.6614,202.0372,23762.0
2018-04-25 11:30:00,225.82,225.83,224.91,224.93,32734.0,202.0641,202.073,201.2498,201.2677,32734.0
2018-04-25 12:00:00,225.01,225.76,224.79,225.71,33813.0,201.3393,202.0104,201.1424,201.9656,33813.0
2018-04-25 12:30:00,225.67,225.97,225.58,225.85,18421.0,201.9298,202.1983,201.8493,202.0909,18421.0
2018-04-25 13:00:00,225.87,226.04,225.67,225.92,18038.0,202.1088,202.2609,201.9298,202.1535,18038.0
2018-04-25 13:30:00,225.92,226.23,225.66,226.23,25682.0,202.1535,202.4309,201.9209,202.4309,25682.0
2018-04-25 14:00:00,226.25,227.0,226.11,226.8,36527.0,202.4488,203.1199,202.3236,202.941,36527.0
2018-04-25 14:30:00,226.77,227.5,226.73,227.5,32614.0,202.9141,203.5673,202.8783,203.5673,32614.0
2018-04-25 15:00:00,227.46,227.5,226.95,226.95,58044.0,203.5315,203.5673,203.0752,203.0752,58044.0
2018-04-25 15:30:00,227.0,227.09,226.24,226.86,103855.0,203.1199,203.2005,202.4399,202.9947,103855.0
2018-04-26 09:30:00,228.0,228.66,227.54,227.95,36347.0,204.0147,204.6053,203.6031,203.97,36347.0
2018-04-26 10:00:00,228.09,228.48,227.78,228.33,32237.0,204.0953,204.4442,203.8179,204.31,32237.0
2018-04-26 10:30:00,228.38,229.47,228.24,229.39,32259.0,204.3548,205.3301,204.2295,205.2585,32259.0
2018-04-26 11:00:00,229.4,229.89,229.35,229.84,30395.0,205.2674,205.7059,205.2227,205.6612,30395.0
2018-04-26 11:30:00,229.74,229.91,229.44,229.59,34509.0,205.5717,205.7238,205.3032,205.4375,34509.0
2018-04-26 12:00:00,229.63,229.63,229.21,229.21,41233.0,205.4733,205.4733,205.0974,205.0974,41233.0
2018-04-26 12:30:00,229.17,229.29,228.91,229.02,26383.0,205.0616,205.169,204.829,204.9274,26383.0
2018-04-26 13:00:00,229.06,229.71,229.06,229.62,28073.0,204.9632,205.5448,204.9632,205.4643,28073.0
2018-04-26 13:30:00,229.61,229.66,229.36,229.44,38551.0,205.4554,205.5001,205.2317,205.3032,38551.0
2018-04-26 14:00:00,229.4,229.56,229.09,229.45,33415.0,205.2674,205.4106,204.9901,205.3122,33415.0
2018-04-26 14:30:00,229.51,229.87,229.41,229.41,36058.0,205.3659,205.688,205.2764,205.2764,36058.0
2018-04-26 15:00:00,229.44,229.53,229.0,229.06,50592.0,205.3032,205.3838,204.9095,204.9632,50592.0
2018-04-26 15:30:00,229.08,229.36,228.65,228.73,99697.0,204.9811,205.2317,204.5963,204.6679,99697.0
2018-04-27 09:30:00,228.74,229.45,228.44,228.94,63058.0,204.6769,205.3122,204.4084,204.8558,63058.0
2018-04-27 10:00:00,228.96,230.45,228.85,230.36,64846.0,204.8737,206.207,204.7753,206.1265,64846.0
2018-04-27 10:30:00,230.46,232.12,230.29,231.89,83082.0,206.2159,207.7013,206.0638,207.4955,83082.0
2018-04-27 11:00:00,231.84,231.84,231.2,231.62,120831.0,207.4508,207.4508,206.8781,207.2539,120831.0
2018-04-27 11:30:00,231.63,231.77,231.02,231.26,123835.0,207.2629,207.3881,206.717,206.9318,123835.0
2018-04-27 12:00:00,231.0,232.31,231.0,232.28,29113.0,206.6991,207.8713,206.6991,207.8445,29113.0
2018-04-27 12:30:00,232.27,232.81,232.21,232.76,32909.0,207.8355,208.3187,207.7818,208.274,32909.0
2018-04-27 13:00:00,232.76,233.35,232.71,232.99,46032.0,208.274,208.8019,208.2292,208.4798,46032.0
2018-04-27 13:30:00,233.0,233.29,232.98,233.1,83626.0,208.4887,208.7482,208.4708,208.5782,83626.0
2018-04-27 14:00:00,233.09,233.46,232.72,233.43,88859.0,208.5693,208.9003,208.2382,208.8735,88859.0
2018-04-27 14:30:00,233.42,233.45,233.06,233.36,37197.0,208.8646,208.8914,208.5424,208.8109,37197.0
2018-04-27 15:00:00,233.3,233.78,233.06,233.77,71237.0,208.7572,209.1867,208.5424,209.1777,71237.0
2018-04-27 15:30:00,233.75,234.38,233.67,234.22,226332.0,209.1598,209.7236,209.0883,209.5804,226332.0
2018-04-30 09:30:00,234.5,236.62,233.79,236.2,118830.0,209.8309,211.7279,209.1956,211.3521,118830.0
2018-04-30 10:00:00,236.05,236.05,234.16,234.39,106350.0,211.2179,211.2179,209.5267,209.7325,106350.0
2018-04-30 10:30:00,234.45,234.45,233.63,233.82,55136.0,209.7862,209.7862,209.0525,209.2225,55136.0
2018-04-30 11:00:00,233.9,234.68,233.82,234.6,40016.0,209.2941,209.992,209.2225,209.9204,40016.0
2018-04-30 11:30:00,234.6,234.91,234.6,234.73,29375.0,209.9204,210.1978,209.9204,210.0367,29375.0
2018-04-30 12:00:00,234.64,234.67,233.83,234.42,40026.0,209.9562,209.9831,209.2314,209.7594,40026.0
2018-04-30 12:30:00,234.45,234.55,233.83,233.97,28220.0,209.7862,209.8757,209.2314,209.3567,28220.0
2018-04-30 13:00:00,234.0,234.44,233.88,234.37,36903.0,209.3835,209.7772,209.2762,209.7146,36903.0
2018-04-30 13:30:00,234.37,234.44,233.5,234.11,28985.0,209.7146,209.7772,208.9361,209.482,28985.0
2018-04-30 14:00:00,234.14,234.14,233.01,233.01,58489.0,209.5088,209.5088,208.4977,208.4977,58489.0
2018-04-30 14:30:00,232.98,233.4,232.68,232.7,35405.0,208.4708,208.8467,208.2024,208.2203,35405.0
2018-04-30 15:00:00,232.72,233.56,232.59,233.24,45697.0,208.2382,208.9898,208.1219,208.7035,45697.0
2018-04-30 15:30:00,233.24,233.95,232.91,233.11,170648.0,208.7035,209.3388,208.4082,208.5872,170648.0
2018-05-01 09:30:00,232.33,232.82,230.71,230.86,42606.0,207.8892,208.3277,206.4396,206.5739,42606.0
2018-05-01 10:00:00,230.8,230.87,230.15,230.36,37712.0,206.5202,206.5828,205.9386,206.1265,37712.0
2018-05-01 10:30:00,230.37,230.5,229.49,229.52,52073.0,206.1354,206.2517,205.348,205.3748,52073.0
2018-05-01 11:00:00,229.58,229.58,228.88,229.14,49471.0,205.4285,205.4285,204.8022,205.0348,49471.0
2018-05-01 11:30:00,229.27,229.52,228.91,228.91,38794.0,205.1511,205.3748,204.829,204.829,38794.0
2018-05-01 12:00:00,228.92,229.61,228.92,229.46,42164.0,204.8379,205.4554,204.8379,205.3211,42164.0
2018-05-01 12:30:00,229.49,229.53,228.97,229.08,18922.0,205.348,205.3838,204.8827,204.9811,18922.0
2018-05-01 13:00:00,229.01,229.01,228.02,228.08,39515.0,204.9185,204.9185,204.0326,204.0863,39515.0
2018-05-01 13:30:00,228.14,228.86,227.7,228.63,46919.0,204.14,204.7843,203.7463,204.5785,46919.0
2018-05-01 14:00:00,228.67,228.79,228.2,228.75,47685.0,204.6142,204.7216,204.1937,204.6858,47685.0
2018-05-01 14:30:00,228.72,229.23,228.57,228.86,48918.0,204.659,205.1153,204.5248,204.7843,48918.0
2018-05-01 15:00:00,228.98,229.44,228.68,228.82,46591.0,204.8916,205.3032,204.6232,204.7485,46591.0
2018-05-01 15:30:00,228.81,229.76,228.69,229.67,159264.0,204.7395,205.5896,204.6321,205.509,159264.0
2018-05-02 09:30:00,228.54,229.25,225.16,225.3,99271.0,204.4979,205.1332,201.4735,201.5988,99271.0
2018-05-02 10:00:00,225.15,225.82,224.7,225.58,76036.0,201.4645,202.0641,201.0619,201.8493,76036.0
2018-05-02 10:30:00,225.64,226.77,225.43,226.06,241633.0,201.903,202.9141,201.7151,202.2788,241633.0
2018-05-02 11:00:00,226.07,226.27,225.42,225.54,334908.0,202.2878,202.4667,201.7061,201.8135,334908.0
2018-05-02 11:30:00,225.53,226.92,225.44,226.73,152104.0,201.8046,203.0483,201.724,202.8783,152104.0
2018-05-02 12:00:00,226.76,226.85,225.86,226.58,112810.0,202.9052,202.9857,202.0999,202.7441,112810.0
2018-05-02 12:30:00,226.65,227.33,226.33,227.19,142372.0,202.8067,203.4152,202.5204,203.2899,142372.0
2018-05-02 13:00:00,227.21,227.66,227.06,227.38,166979.0,203.3078,203.7105,203.1736,203.46,166979.0
2018-05-02 13:30:00,227.37,227.52,226.79,227.04,51727.0,203.451,203.5852,202.932,203.1557,51727.0
2018-05-02 14:00:00,226.96,227.36,226.56,226.73,57327.0,203.0841,203.4421,202.7262,202.8783,57327.0
2018-05-02 14:30:00,226.72,226.86,226.23,226.47,51347.0,202.8694,202.9947,202.4309,202.6457,51347.0
2018-05-02 15:00:00,226.45,226.84,226.07,226.21,61670.0,202.6278,202.9768,202.2878,202.413,61670.0
2018-05-02 15:30:00,226.24,226.85,225.84,226.81,235006.0,202.4399,202.9857,202.082,202.9499,235006.0
2018-05-03 09:30:00,226.76,227.35,226.09,226.45,74914.0,202.9052,203.4331,202.3057,202.6278,74914.0
2018-05-03 10:00:00,226.4,226.4,225.22,225.45,45038.0,202.583,202.583,201.5272,201.733,45038.0
2018-05-03 10:30:00,225.56,225.67,224.17,224.44,100306.0,201.8314,201.9298,200.5876,200.8292,100306.0
2018-05-03 11:00:00,224.54,225.81,224.53,224.93,35215.0,200.9187,202.0551,200.9098,201.2677,35215.0
2018-05-03 11:30:00,224.93,225.49,224.9,225.15,39831.0,201.2677,201.7688,201.2408,201.4645,39831.0
2018-05-03 12:00:00,225.25,225.28,224.58,224.59,40082.0,201.554,201.5809,200.9545,200.9635,40082.0
2018-05-03 12:30:00,224.61,225.84,224.52,225.81,37193.0,200.9814,202.082,200.9008,202.0551,37193.0
2018-05-03 13:00:00,225.79,225.79,224.85,224.99,59807.0,202.0372,202.0372,201.1961,201.3214,59807.0
2018-05-03 13:30:00,224.99,225.97,224.99,225.31,46852.0,201.3214,202.1983,201.3214,201.6077,46852.0
2018-05-03 14:00:00,225.26,225.3,224.24,224.64,68238.0,201.563,201.5988,200.6503,201.0082,68238.0
2018-05-03 14:30:00,224.65,225.07,224.17,224.18,44716.0,201.0171,201.393,200.5876,200.5966,44716.0
2018-05-03 15:00:00,224.16,224.35,223.94,223.98,71483.0,200.5787,200.7487,200.3818,200.4176,71483.0
2018-05-03 15:30:00,223.99,224.27,223.71,224.09,216771.0,200.4266,200.6771,200.176,200.5161,216771.0
2018-05-04 09:30:00,223.96,224.29,220.43,220.45,177736.0,200.3997,200.695,197.2411,197.259,177736.0
2018-05-04 10:00:00,220.5,221.19,219.26,220.92,145705.0,197.3037,197.9211,196.1942,197.6795,145705.0
2018-05-04 10:30:00,220.94,222.0,220.86,221.73,124771.0,197.6974,198.6459,197.6258,198.4043,124771.0
2018-05-04 11:00:00,221.66,222.07,221.19,221.86,103089.0,198.3417,198.7086,197.9211,198.5206,103089.0
2018-05-04 11:30:00,221.89,222.28,221.62,222.18,103080.0,198.5475,198.8965,198.3059,198.807,103080.0
2018-05-04 12:00:00,222.14,222.55,221.59,221.81,62534.0,198.7712,199.1381,198.2791,198.4759,62534.0
2018-05-04 12:30:00,221.82,222.01,221.73,221.97,42775.0,198.4849,198.6549,198.4043,198.6191,42775.0
2018-05-04 13:00:00,221.97,222.04,221.78,221.8,57336.0,198.6191,198.6817,198.4491,198.467,57336.0
2018-05-04 13:30:00,221.75,222.2,221.72,222.0,73177.0,198.4222,198.8249,198.3954,198.6459,73177.0
2018-05-04 14:00:00,222.0,222.18,221.83,221.99,170839.0,198.6459,198.807,198.4938,198.637,170839.0
2018-05-04 14:30:00,222.01,222.08,221.66,221.83,121132.0,198.6549,198.7175,198.3417,198.4938,121132.0
2018-05-04 15:00:00,221.82,222.02,221.69,221.95,108990.0,198.4849,198.6638,198.3685,198.6012,108990.0
2018-05-04 15:30:00,221.95,221.99,220.93,221.28,261409.0,198.6012,198.637,197.6885,198.0017,261409.0
2018-05-07 09:30:00,221.47,223.25,221.4,222.66,84080.0,198.1717,199.7644,198.109,199.2365,84080.0
2018-05-07 10:00:00,222.66,222.66,221.98,222.12,76693.0,199.2365,199.2365,198.628,198.7533,76693.0
2018-05-07 10:30:00,222.18,223.19,222.15,223.04,59770.0,198.807,199.7107,198.7801,199.5765,59770.0
2018-05-07 11:00:00,223.08,223.3,222.34,223.1,80448.0,199.6123,199.8092,198.9502,199.6302,80448.0
2018-05-07 11:30:00,223.16,223.68,223.04,223.33,48651.0,199.6839,200.1492,199.5765,199.836,48651.0
2018-05-07 12:00:00,223.34,223.53,222.19,222.42,72300.0,199.845,200.015,198.8159,199.0217,72300.0
2018-05-07 12:30:00,222.49,222.7,222.18,222.4,51857.0,199.0844,199.2723,198.807,199.0038,51857.0
2018-05-07 13:00:00,222.43,222.72,222.3,222.7,45334.0,199.0307,199.2902,198.9144,199.2723,45334.0
2018-05-07 13:30:00,222.7,223.05,222.66,222.91,96975.0,199.2723,199.5855,199.2365,199.4602,96975.0
2018-05-07 14:00:00,222.9,223.14,222.72,222.95,57172.0,199.4512,199.666,199.2902,199.496,57172.0
2018-05-07 14:30:00,222.91,223.37,222.85,222.91,56147.0,199.4602,199.8718,199.4065,199.4602,56147.0
2018-05-07 15:00:00,222.83,222.94,222.17,222.48,64244.0,199.3886,199.487,198.798,199.0754,64244.0
2018-05-07 15:30:00,222.42,223.92,222.42,223.76,234712.0,199.0217,200.3639,199.0217,200.2208,234712.0
2018-05-08 09:30:00,222.59,223.08,222.06,222.22,70742.0,199.1739,199.6123,198.6996,198.8428,70742.0
2018-05-08 10:00:00,222.2,223.02,221.8,222.99,64088.0,198.8249,199.5586,198.467,199.5318,64088.0
2018-05-08 10:30:00,223.01,223.42,222.68,222.68,51362.0,199.5497,199.9165,199.2544,199.2544,51362.0
2018-05-08 11:00:00,222.69,223.9,222.16,223.65,59698.0,199.2633,200.346,198.7891,200.1223,59698.0
2018-05-08 11:30:00,223.77,223.77,222.72,223.1,39373.0,200.2297,200.2297,199.2902,199.6302,39373.0
2018-05-08 12:00:00,223.21,223.29,222.63,222.76,26193.0,199.7286,199.8002,199.2096,199.326,26193.0
2018-05-08 12:30:00,222.83,223.26,222.57,222.68,66215.0,199.3886,199.7734,199.156,199.2544,66215.0
2018-05-08 13:00:00,222.56,222.58,222.2,222.51,34585.0,199.147,199.1649,198.8249,199.1023,34585.0
2018-05-08 13:30:00,222.47,222.5,221.79,221.9,27287.0,199.0665,199.0933,198.458,198.5564,27287.0
2018-05-08 14:00:00,222.02,222.05,221.1,221.21,49046.0,198.6638,198.6907,197.8406,197.939,49046.0
2018-05-08 14:30:00,221.23,221.46,220.64,221.3,51774.0,197.9569,198.1627,197.429,198.0196,51774.0
2018-05-08 15:00:00,221.3,221.8,221.17,221.35,33900.0,198.0196,198.467,197.9032,198.0643,33900.0
2018-05-08 15:30:00,221.29,221.73,221.04,221.38,125402.0,198.0106,198.4043,197.7869,198.0911,125402.0
2018-05-09 09:30:00,220.87,221.35,219.33,219.34,80108.0,198.2937,198.7246,196.9111,196.9201,80108.0
2018-05-09 10:00:00,219.34,220.11,218.62,219.96,169769.0,196.9201,197.6113,196.2736,197.4767,169769.0
2018-05-09 10:30:00,220.03,221.26,219.86,220.92,63832.0,197.5395,198.6438,197.3869,198.3386,63832.0
2018-05-09 11:00:00,220.9,221.14,220.49,221.0,50441.0,198.3206,198.5361,197.9525,198.4104,50441.0
2018-05-09 11:30:00,221.04,221.19,220.49,221.02,20072.0,198.4463,198.581,197.9525,198.4283,20072.0
2018-05-09 12:00:00,221.03,221.58,220.77,221.44,39674.0,198.4373,198.9311,198.2039,198.8054,39674.0
2018-05-09 12:30:00,221.45,221.96,221.36,221.87,37264.0,198.8144,199.2723,198.7336,199.1914,37264.0
2018-05-09 13:00:00,221.85,222.5,221.81,222.46,44407.0,199.1735,199.7571,199.1376,199.7211,44407.0
2018-05-09 13:30:00,222.45,222.76,222.35,222.56,38323.0,199.7122,199.9905,199.6224,199.8109,38323.0
2018-05-09 14:00:00,222.51,222.51,222.13,222.39,50831.0,199.766,199.766,199.4249,199.6583,50831.0
2018-05-09 14:30:00,222.44,222.49,222.15,222.37,28723.0,199.7032,199.7481,199.4428,199.6403,28723.0
2018-05-09 15:00:00,222.34,222.38,221.54,221.63,78084.0,199.6134,199.6493,198.8952,198.976,78084.0
2018-05-09 15:30:00,221.7,221.97,221.29,221.95,156068.0,199.0388,199.2812,198.6707,199.2633,156068.0
2018-05-10 09:30:00,223.78,223.9,221.46,221.95,108718.0,200.9062,201.014,198.8234,199.2633,108718.0
2018-05-10 10:00:00,221.97,222.07,220.4,221.38,78405.0,199.2812,199.371,197.8717,198.7515,78405.0
2018-05-10 10:30:00,221.39,221.86,220.93,221.45,49872.0,198.7605,199.1825,198.3475,198.8144,49872.0
2018-05-10 11:00:00,221.45,221.97,221.4,221.66,64963.0,198.8144,199.2812,198.7695,199.0029,64963.0
2018-05-10 11:30:00,221.72,221.72,221.05,221.55,59284.0,199.0568,199.0568,198.4553,198.9042,59284.0
2018-05-10 12:00:00,221.54,222.41,221.4,222.34,48190.0,198.8952,199.6763,198.7695,199.6134,48190.0
2018-05-10 12:30:00,222.3,222.31,221.91,221.97,37000.0,199.5775,199.5865,199.2274,199.2812,37000.0
2018-05-10 13:00:00,221.98,222.55,221.98,222.46,41276.0,199.2902,199.8019,199.2902,199.7211,41276.0
2018-05-10 13:30:00,222.47,222.61,221.76,221.8,78155.0,199.7301,199.8558,199.0927,199.1286,78155.0
2018-05-10 14:00:00,221.88,222.02,221.63,221.75,37538.0,199.2004,199.3261,198.976,199.0837,37538.0
2018-05-10 14:30:00,221.76,221.88,220.96,220.96,66667.0,199.0927,199.2004,198.3745,198.3745,66667.0
2018-05-10 15:00:00,220.94,221.06,220.03,220.51,129779.0,198.3565,198.4642,197.5395,197.9705,129779.0
2018-05-10 15:30:00,220.52,220.71,219.9,220.37,298147.0,197.9794,198.15,197.4228,197.8448,298147.0
2018-05-11 09:30:00,220.27,221.37,220.15,220.8,71984.0,197.755,198.7426,197.6473,198.2308,71984.0
2018-05-11 10:00:00,220.76,221.27,219.5,220.11,75080.0,198.1949,198.6528,197.0637,197.6113,75080.0
2018-05-11 10:30:00,220.05,220.13,219.67,219.83,53455.0,197.5575,197.6293,197.2163,197.36,53455.0
2018-05-11 11:00:00,219.86,220.25,219.73,219.85,28483.0,197.3869,197.737,197.2702,197.3779,28483.0
2018-05-11 11:30:00,219.92,220.23,219.85,219.99,27552.0,197.4408,197.7191,197.3779,197.5036,27552.0
2018-05-11 12:00:00,220.0,220.15,219.84,219.91,24464.0,197.5126,197.6473,197.3689,197.4318,24464.0
2018-05-11 12:30:00,219.86,220.1,219.8,219.89,17322.0,197.3869,197.6024,197.333,197.4138,17322.0
2018-05-11 13:00:00,219.93,220.14,219.77,219.95,22969.0,197.4497,197.6383,197.3061,197.4677,22969.0
2018-05-11 13:30:00,219.95,220.06,219.65,220.03,38122.0,197.4677,197.5665,197.1984,197.5395,38122.0
2018-05-11 14:00:00,220.0,220.22,219.86,220.19,34684.0,197.5126,197.7101,197.3869,197.6832,34684.0
2018-05-11 14:30:00,220.18,220.52,220.03,220.39,31511.0,197.6742,197.9794,197.5395,197.8627,31511.0
2018-05-11 15:00:00,220.34,220.41,220.1,220.1,36713.0,197.8178,197.8807,197.6024,197.6024,36713.0
2018-05-11 15:30:00,220.1,220.27,219.87,220.22,170613.0,197.6024,197.755,197.3959,197.7101,170613.0
2018-05-14 09:30:00,220.8,221.56,220.78,221.25,41454.0,198.2308,198.9131,198.2129,198.6348,41454.0
2018-05-14 10:00:00,221.23,221.99,221.09,221.64,130018.0,198.6169,199.2992,198.4912,198.985,130018.0
2018-05-14 10:30:00,221.73,221.77,221.35,221.35,44017.0,199.0658,199.1017,198.7246,198.7246,44017.0
2018-05-14 11:00:00,221.35,221.43,220.98,221.08,37042.0,198.7246,198.7964,198.3924,198.4822,37042.0
2018-05-14 11:30:00,221.07,221.31,220.83,220.94,34403.0,198.4732,198.6887,198.2578,198.3565,34403.0
2018-05-14 12:00:00,220.97,221.35,220.71,221.21,39269.0,198.3834,198.7246,198.15,198.5989,39269.0
2018-05-14 12:30:00,221.17,221.38,220.97,221.06,27999.0,198.563,198.7515,198.3834,198.4642,27999.0
2018-05-14 13:00:00,221.01,221.19,220.94,221.08,39139.0,198.4194,198.581,198.3565,198.4822,39139.0
2018-05-14 13:30:00,221.07,221.52,221.0,221.49,33648.0,198.4732,198.8772,198.4104,198.8503,33648.0
2018-05-14 14:00:00,221.5,221.75,221.39,221.7,46066.0,198.8593,199.0837,198.7605,199.0388,46066.0
2018-05-14 14:30:00,221.72,222.29,221.72,222.29,56063.0,199.0568,199.5685,199.0568,199.5685,56063.0
2018-05-14 15:00:00,222.3,222.44,221.98,221.98,75416.0,199.5775,199.7032,199.2902,199.2902,75416.0
2018-05-14 15:30:00,221.99,221.99,221.42,221.8,173918.0,199.2992,199.2992,198.7874,199.1286,173918.0
2018-05-15 09:30:00,220.54,221.33,219.98,220.28,102094.0,197.9974,198.7066,197.4946,197.764,102094.0
2018-05-15 10:00:00,220.28,221.79,220.28,221.71,86814.0,197.764,199.1196,197.764,199.0478,86814.0
2018-05-15 10:30:00,221.69,221.88,221.21,221.56,36206.0,199.0298,199.2004,198.5989,198.9131,36206.0
2018-05-15 11:00:00,221.64,221.92,221.1,221.27,45997.0,198.985,199.2363,198.5002,198.6528,45997.0
2018-05-15 11:30:00,221.29,222.0,221.29,221.54,44194.0,198.6707,199.3082,198.6707,198.8952,44194.0
2018-05-15 12:00:00,221.37,221.73,221.16,221.55,35179.0,198.7426,199.0658,198.554,198.9042,35179.0
2018-05-15 12:30:00,221.58,221.9,221.52,221.78,32872.0,198.9311,199.2184,198.8772,199.1106,32872.0
2018-05-15 13:00:00,221.76,221.94,221.66,221.69,43159.0,199.0927,199.2543,199.0029,199.0298,43159.0
2018-05-15 13:30:00,221.68,221.74,221.27,221.34,30534.0,199.0209,199.0747,198.6528,198.7156,30534.0
2018-05-15 14:00:00,221.22,221.61,221.0,221.47,51341.0,198.6079,198.958,198.4104,198.8323,51341.0
2018-05-15 14:30:00,221.44,221.88,221.41,221.58,42582.0,198.8054,199.2004,198.7785,198.9311,42582.0
2018-05-15 15:00:00,221.58,221.62,221.2,221.38,65018.0,198.9311,198.967,198.5899,198.7515,65018.0
2018-05-15 15:30:00,221.31,221.91,221.19,221.75,146399.0,198.6887,199.2274,198.581,199.0837,146399.0
2018-05-16 09:30:00,221.91,224.19,221.73,223.6,83921.0,199.2274,201.2743,199.0658,200.7446,83921.0
2018-05-16 10:00:00,223.61,223.75,222.56,222.62,47660.0,200.7536,200.8793,199.8109,199.8648,47660.0
2018-05-16 10:30:00,222.63,222.81,222.24,222.27,43569.0,199.8738,200.0354,199.5236,199.5506,43569.0
2018-05-16 11:00:00,222.27,222.84,222.14,222.65,33635.0,199.5506,200.0623,199.4339,199.8917,33635.0
2018-05-16 11:30:00,222.69,222.91,222.38,222.5,25197.0,199.9276,200.1251,199.6493,199.7571,25197.0
2018-05-16 12:00:00,222.51,222.8,222.45,222.7,22618.0,199.766,200.0264,199.7122,199.9366,22618.0
2018-05-16 12:30:00,222.7,222.76,221.79,221.79,38744.0,199.9366,199.9905,199.1196,199.1196,38744.0
2018-05-16 13:00:00,221.84,221.98,221.7,221.8,18899.0,199.1645,199.2902,199.0388,199.1286,18899.0
2018-05-16 13:30:00,221.79,221.79,221.31,221.61,45553.0,199.1196,199.1196,198.6887,198.958,45553.0
2018-05-16 14:00:00,221.55,221.9,221.45,221.71,39796.0,198.9042,199.2184,198.8144,199.0478,39796.0
2018-05-16 14:30:00,221.73,221.89,221.48,221.8,32222.0,199.0658,199.2094,198.8413,199.1286,32222.0
2018-05-16 15:00:00,221.78,221.78,221.31,221.53,34825.0,199.1106,199.1106,198.6887,198.8862,34825.0
2018-05-16 15:30:00,221.47,221.59,221.23,221.48,96149.0,198.8323,198.9401,198.6169,198.8413,96149.0
2018-05-17 09:30:00,221.79,222.36,221.1,221.94,62509.0,199.1196,199.6314,198.5002,199.2543,62509.0
2018-05-17 10:00:00,221.99,223.06,221.62,222.73,55650.0,199.2992,200.2598,198.967,199.9635,55650.0
2018-05-17 10:30:00,222.75,222.83,222.4,222.56,24969.0,199.9815,200.0533,199.6673,199.8109,24969.0
2018-05-17 11:00:00,222.58,222.74,222.36,222.41,19983.0,199.8289,199.9725,199.6314,199.6763,19983.0
2018-05-17 11:30:00,222.49,222.57,222.07,222.3,48511.0,199.7481,199.8199,199.371,199.5775,48511.0
2018-05-17 12:00:00,222.29,222.63,222.28,222.5,22361.0,199.5685,199.8738,199.5595,199.7571,22361.0
2018-05-17 12:30:00,222.45,222.65,222.27,222.37,21904.0,199.7122,199.8917,199.5506,199.6403,21904.0
2018-05-17 13:00:00,222.39,222.49,222.16,222.28,15954.0,199.6583,199.7481,199.4518,199.5595,15954.0
2018-05-17 13:30:00,222.33,222.47,221.86,221.88,30295.0,199.6044,199.7301,199.1825,199.2004,30295.0
2018-05-17 14:00:00,221.94,222.14,221.66,221.97,39328.0,199.2543,199.4339,199.0029,199.2812,39328.0
2018-05-17 14:30:00,222.03,222.14,221.73,222.04,38634.0,199.3351,199.4339,199.0658,199.3441,38634.0
2018-05-17 15:00:00,222.06,222.07,221.59,221.95,52275.0,199.362,199.371,198.9401,199.2633,52275.0
2018-05-17 15:30:00,221.86,222.22,221.77,222.05,128108.0,199.1825,199.5057,199.1017,199.3531,128108.0
2018-05-18 09:30:00,221.0,221.89,220.75,221.49,99840.0,198.4104,199.2094,198.1859,198.8503,99840.0
2018-05-18 10:00:00,221.55,221.56,220.39,220.4,33932.0,198.9042,198.9131,197.8627,197.8717,33932.0
2018-05-18 10:30:00,220.39,220.88,220.33,220.7,39770.0,197.8627,198.3026,197.8089,198.141,39770.0
2018-05-18 11:00:00,220.76,220.86,220.44,220.44,20795.0,198.1949,198.2847,197.9076,197.9076,20795.0
2018-05-18 11:30:00,220.4,220.9,220.4,220.62,33197.0,197.8717,198.3206,197.8717,198.0692,33197.0
2018-05-18 12:00:00,220.6,220.75,220.25,220.25,17110.0,198.0513,198.1859,197.737,197.737,17110.0
2018-05-18 12:30:00,220.26,220.45,220.18,220.3,24392.0,197.746,197.9166,197.6742,197.7819,24392.0
2018-05-18 13:00:00,220.33,220.52,220.24,220.45,15094.0,197.8089,197.9794,197.7281,197.9166,15094.0
2018-05-18 13:30:00,220.43,220.45,220.33,220.39,17619.0,197.8986,197.9166,197.8089,197.8627,17619.0
2018-05-18 14:00:00,220.39,220.64,220.32,220.6,22885.0,197.8627,198.0872,197.7999,198.0513,22885.0
2018-05-18 14:30:00,220.59,220.9,220.53,220.63,46635.0,198.0423,198.3206,197.9884,198.0782,46635.0
2018-05-18 15:00:00,220.64,220.66,220.07,220.14,50803.0,198.0872,198.1051,197.5754,197.6383,50803.0
2018-05-18 15:30:00,220.13,220.32,219.9,220.18,248301.0,197.6293,197.7999,197.4228,197.6742,248301.0
2018-05-21 09:30:00,221.04,221.29,219.61,219.61,63954.0,198.4463,198.6707,197.1625,197.1625,63954.0
2018-05-21 10:00:00,219.76,220.15,219.56,219.72,55116.0,197.2971,197.6473,197.1176,197.2612,55116.0
2018-05-21 10:30:00,219.72,219.9,219.06,219.17,54183.0,197.2612,197.4228,196.6687,196.7674,54183.0
2018-05-21 11:00:00,219.11,219.33,218.73,218.8,55211.0,196.7136,196.9111,196.3724,196.4353,55211.0
2018-05-21 11:30:00,218.82,218.97,218.2,218.45,62739.0,196.4532,196.5879,195.8966,196.121,62739.0
2018-05-21 12:00:00,218.46,219.13,218.41,219.04,46703.0,196.13,196.7315,196.0851,196.6507,46703.0
2018-05-21 12:30:00,219.06,219.46,219.06,219.4,26415.0,196.6687,197.0278,196.6687,196.9739,26415.0
2018-05-21 13:00:00,219.4,219.47,219.15,219.32,36213.0,196.9739,197.0368,196.7495,196.9021,36213.0
2018-05-21 13:30:00,219.35,219.51,219.17,219.38,38762.0,196.929,197.0727,196.7674,196.956,38762.0
2018-05-21 14:00:00,219.38,219.49,219.21,219.25,39629.0,196.956,197.0547,196.8033,196.8393,39629.0
2018-05-21 14:30:00,219.25,219.55,219.14,219.53,36993.0,196.8393,197.1086,196.7405,197.0906,36993.0
2018-05-21 15:00:00,219.55,219.63,219.1,219.17,60210.0,197.1086,197.1804,196.7046,196.7674,60210.0
2018-05-21 15:30:00,219.28,219.4,219.16,219.33,145126.0,196.8662,196.9739,196.7585,196.9111,145126.0
2018-05-22 09:30:00,219.44,219.78,218.67,218.69,62759.0,197.0098,197.3151,196.3185,196.3365,62759.0
2018-05-22 10:00:00,218.77,218.8,217.56,217.64,117504.0,196.4083,196.4353,195.322,195.3938,117504.0
2018-05-22 10:30:00,217.6,217.95,217.45,217.66,52152.0,195.3579,195.6721,195.2232,195.4118,52152.0
2018-05-22 11:00:00,217.65,217.79,216.96,217.41,67928.0,195.4028,195.5285,194.7833,195.1873,67928.0
2018-05-22 11:30:00,217.33,217.53,216.93,217.11,55505.0,195.1155,195.2951,194.7564,194.918,55505.0
2018-05-22 12:00:00,217.11,217.19,216.54,216.89,60524.0,194.918,194.9898,194.4063,194.7205,60524.0
2018-05-22 12:30:00,216.96,218.15,216.96,217.67,66453.0,194.7833,195.8517,194.7833,195.4208,66453.0
2018-05-22 13:00:00,217.67,217.72,217.1,217.12,42584.0,195.4208,195.4656,194.909,194.927,42584.0
2018-05-22 13:30:00,217.15,217.19,216.3,216.4,78641.0,194.9539,194.9898,194.1908,194.2806,78641.0
2018-05-22 14:00:00,216.41,216.54,215.9,215.95,80924.0,194.2895,194.4063,193.8317,193.8766,80924.0
2018-05-22 14:30:00,215.98,216.03,215.4,215.67,115614.0,193.9035,193.9484,193.3828,193.6252,115614.0
2018-05-22 15:00:00,215.67,215.75,215.0,215.0,144398.0,193.6252,193.697,193.0237,193.0237,144398.0
2018-05-22 15:30:00,215.0,216.54,214.95,216.2,466521.0,193.0237,194.4063,192.9788,194.101,466521.0
2018-05-23 09:30:00,215.4,217.84,215.4,217.55,77463.0,193.3828,195.5734,193.3828,195.313,77463.0
2018-05-23 10:00:00,217.59,218.05,217.33,217.39,70003.0,195.3489,195.7619,195.1155,195.1694,70003.0
2018-05-23 10:30:00,217.44,217.65,217.0,217.17,55624.0,195.2143,195.4028,194.8192,194.9719,55624.0
2018-05-23 11:00:00,217.18,217.29,216.74,217.01,49386.0,194.9808,195.0796,194.5858,194.8282,49386.0
2018-05-23 11:30:00,217.0,217.04,216.55,216.56,44992.0,194.8192,194.8552,194.4152,194.4242,44992.0
2018-05-23 12:00:00,216.69,216.78,216.07,216.34,39998.0,194.5409,194.6217,193.9843,194.2267,39998.0
2018-05-23 12:30:00,216.27,216.44,215.95,215.96,42986.0,194.1639,194.3165,193.8766,193.8855,42986.0
2018-05-23 13:00:00,215.95,216.31,215.8,215.98,43118.0,193.8766,194.1998,193.7419,193.9035,43118.0
2018-05-23 13:30:00,216.01,216.12,215.66,215.9,38974.0,193.9304,194.0292,193.6162,193.8317,38974.0
2018-05-23 14:00:00,215.95,216.59,215.95,216.47,69583.0,193.8766,194.4511,193.8766,194.3434,69583.0
2018-05-23 14:30:00,216.5,216.55,216.31,216.35,47345.0,194.3703,194.4152,194.1998,194.2357,47345.0
2018-05-23 15:00:00,216.36,217.26,216.3,217.25,77861.0,194.2447,195.0527,194.1908,195.0437,77861.0
2018-05-23 15:30:00,217.22,217.32,216.17,216.58,226846.0,195.0168,195.1065,194.0741,194.4422,226846.0
2018-05-24 09:30:00,216.7,216.89,215.05,215.05,96511.0,194.5499,194.7205,193.0686,193.0686,96511.0
2018-05-24 10:00:00,215.09,215.76,214.5,215.48,130162.0,193.1045,193.706,192.5748,193.4546,130162.0
2018-05-24 10:30:00,215.53,215.64,214.97,215.03,40435.0,193.4995,193.5983,192.9967,193.0506,40435.0
2018-05-24 11:00:00,215.03,215.54,214.9,215.54,64411.0,193.0506,193.5085,192.9339,193.5085,64411.0
2018-05-24 11:30:00,215.58,215.73,215.15,215.59,33747.0,193.5444,193.6791,193.1583,193.5534,33747.0
2018-05-24 12:00:00,215.59,216.06,215.33,216.01,40293.0,193.5534,193.9753,193.3199,193.9304,40293.0
2018-05-24 12:30:00,216.08,216.39,215.91,215.91,38442.0,193.9933,194.2716,193.8407,193.8407,38442.0
2018-05-24 13:00:00,215.97,216.55,215.85,216.53,39405.0,193.8945,194.4152,193.7868,194.3973,39405.0
2018-05-24 13:30:00,216.53,217.36,216.46,217.17,61778.0,194.3973,195.1424,194.3344,194.9719,61778.0
2018-05-24 14:00:00,217.23,217.37,216.93,217.03,38755.0,195.0257,195.1514,194.7564,194.8462,38755.0
2018-05-24 14:30:00,216.93,217.06,216.78,216.78,31157.0,194.7564,194.8731,194.6217,194.6217,31157.0
2018-05-24 15:00:00,216.78,217.03,216.56,216.87,39822.0,194.6217,194.8462,194.4242,194.7025,39822.0
2018-05-24 15:30:00,216.87,217.14,216.63,216.93,134256.0,194.7025,194.9449,194.4871,194.7564,134256.0
2018-05-25 09:30:00,217.28,217.97,216.5,217.59,58338.0,195.0706,195.6901,194.3703,195.3489,58338.0
2018-05-25 10:00:00,217.57,218.25,217.17,217.82,71021.0,195.331,195.9415,194.9719,195.5554,71021.0
2018-05-25 10:30:00,217.85,217.87,216.53,217.07,69371.0,195.5824,195.6003,194.3973,194.8821,69371.0
2018-05-25 11:00:00,217.07,217.47,216.75,216.91,66355.0,194.8821,195.2412,194.5948,194.7384,66355.0
2018-05-25 11:30:00,216.92,217.23,216.61,217.17,34497.0,194.7474,195.0257,194.4691,194.9719,34497.0
2018-05-25 12:00:00,217.21,217.39,216.35,216.64,26634.0,195.0078,195.1694,194.2357,194.496,26634.0
2018-05-25 12:30:00,216.65,216.71,216.36,216.56,25588.0,194.505,194.5589,194.2447,194.4242,25588.0
2018-05-25 13:00:00,216.56,216.79,216.48,216.56,27821.0,194.4242,194.6307,194.3524,194.4242,27821.0
2018-05-25 13:30:00,216.56,216.62,216.44,216.57,31255.0,194.4242,194.4781,194.3165,194.4332,31255.0
2018-05-25 14:00:00,216.53,216.91,216.48,216.91,39563.0,194.3973,194.7384,194.3524,194.7384,39563.0
2018-05-25 14:30:00,216.88,216.92,216.55,216.74,43904.0,194.7115,194.7474,194.4152,194.5858,43904.0
2018-05-25 15:00:00,216.73,216.97,216.73,216.87,75526.0,194.5768,194.7923,194.5768,194.7025,75526.0
2018-05-25 15:30:00,216.87,216.97,216.64,216.75,188766.0,194.7025,194.7923,194.496,194.5948,188766.0
2018-05-29 09:30:00,216.89,220.74,216.76,218.96,356219.0,194.7205,198.177,194.6038,196.5789,356219.0
2018-05-29 10:00:00,219.0,220.06,218.01,219.2,143221.0,196.6148,197.5665,195.726,196.7944,143221.0
2018-05-29 10:30:00,219.12,220.0,218.89,219.78,60294.0,196.7225,197.5126,196.5161,197.3151,60294.0
2018-05-29 11:00:00,219.76,220.06,219.38,219.92,50420.0,197.2971,197.5665,196.956,197.4408,50420.0
2018-05-29 11:30:00,219.91,219.91,219.5,219.74,58906.0,197.4318,197.4318,197.0637,197.2792,58906.0
2018-05-29 12:00:00,219.64,219.64,218.91,219.27,40814.0,197.1894,197.1894,196.534,196.8572,40814.0
2018-05-29 12:30:00,219.21,219.79,219.21,219.74,37847.0,196.8033,197.3241,196.8033,197.2792,37847.0
2018-05-29 13:00:00,219.75,219.86,219.16,219.18,43164.0,197.2881,197.3869,196.7585,196.7764,43164.0
2018-05-29 13:30:00,219.16,219.47,218.92,219.19,27568.0,196.7585,197.0368,196.543,196.7854,27568.0
2018-05-29 14:00:00,219.19,219.34,218.82,219.32,41525.0,196.7854,196.9201,196.4532,196.9021,41525.0
2018-05-29 14:30:00,219.36,219.86,218.98,218.98,43802.0,196.938,197.3869,196.5969,196.5969,43802.0
2018-05-29 15:00:00,219.01,219.38,218.87,219.29,54858.0,196.6238,196.956,196.4981,196.8752,54858.0
2018-05-29 15:30:00,219.27,220.08,219.26,219.76,222937.0,196.8572,197.5844,196.8482,197.2971,222937.0
2018-05-30 09:30:00,220.5,222.79,220.27,222.79,90074.0,197.9615,200.0174,197.755,200.0174,90074.0
2018-05-30 10:00:00,222.68,223.39,222.06,222.73,83441.0,199.9187,200.5561,199.362,199.9635,83441.0
2018-05-30 10:30:00,222.85,223.92,222.65,223.92,61916.0,200.0713,201.0319,199.8917,201.0319,61916.0
2018-05-30 11:00:00,223.94,224.94,223.93,224.5,108379.0,201.0499,201.9476,201.0409,201.5526,108379.0
2018-05-30 11:30:00,224.45,225.18,224.07,225.15,54182.0,201.5077,202.1631,201.1666,202.1362,54182.0
2018-05-30 12:00:00,225.05,225.61,224.55,224.55,74865.0,202.0464,202.5492,201.5975,201.5975,74865.0
2018-05-30 12:30:00,224.54,225.31,224.51,225.26,57336.0,201.5885,202.2798,201.5616,202.2349,57336.0
2018-05-30 13:00:00,225.26,225.42,225.03,225.38,55777.0,202.2349,202.3786,202.0284,202.3427,55777.0
2018-05-30 13:30:00,225.4,225.4,225.02,225.17,53326.0,202.3606,202.3606,202.0195,202.1541,53326.0
2018-05-30 14:00:00,225.19,225.67,225.14,225.64,66608.0,202.1721,202.603,202.1272,202.5761,66608.0
2018-05-30 14:30:00,225.61,225.75,224.47,224.82,96303.0,202.5492,202.6749,201.5257,201.8399,96303.0
2018-05-30 15:00:00,224.84,224.97,224.21,224.66,102922.0,201.8579,201.9746,201.2923,201.6963,102922.0
2018-05-30 15:30:00,224.65,225.14,224.3,224.93,333617.0,201.6873,202.1272,201.3731,201.9387,333617.0
2018-05-31 09:30:00,224.83,224.83,222.36,222.84,72227.0,201.8489,201.8489,199.6314,200.0623,72227.0
2018-05-31 10:00:00,222.77,223.52,222.73,223.5,35509.0,199.9995,200.6728,199.9635,200.6548,35509.0
2018-05-31 10:30:00,223.44,223.49,222.56,223.08,49566.0,200.601,200.6459,199.8109,200.2778,49566.0
2018-05-31 11:00:00,223.01,223.43,222.83,223.39,38924.0,200.2149,200.592,200.0533,200.5561,38924.0
2018-05-31 11:30:00,223.4,224.23,223.09,224.19,55672.0,200.5651,201.3102,200.2867,201.2743,55672.0
2018-05-31 12:00:00,224.2,224.28,223.37,223.48,51766.0,201.2833,201.3551,200.5381,200.6369,51766.0
2018-05-31 12:30:00,223.56,223.57,223.11,223.31,30338.0,200.7087,200.7177,200.3047,200.4843,30338.0
2018-05-31 13:00:00,223.45,223.51,222.68,222.76,39379.0,200.6099,200.6638,199.9187,199.9905,39379.0
2018-05-31 13:30:00,222.71,222.94,222.23,222.72,54293.0,199.9456,200.1521,199.5147,199.9546,54293.0
2018-05-31 14:00:00,222.7,222.94,222.33,222.75,38950.0,199.9366,200.1521,199.6044,199.9815,38950.0
2018-05-31 14:30:00,222.75,223.16,222.49,223.16,31347.0,199.9815,200.3496,199.7481,200.3496,31347.0
2018-05-31 15:00:00,223.17,223.73,223.09,223.38,48103.0,200.3586,200.8613,200.2867,200.5471,48103.0
2018-05-31 15:30:00,223.39,223.4,222.68,223.05,162767.0,200.5561,200.5651,199.9187,200.2508,162767.0
2018-06-01 09:30:00,223.99,223.99,222.34,222.92,65904.0,201.0948,201.0948,199.6134,200.1341,65904.0
2018-06-01 10:00:00,222.9,222.95,222.03,222.29,88928.0,200.1162,200.1611,199.3351,199.5685,88928.0
2018-06-01 10:30:00,222.2,223.09,222.18,222.65,52258.0,199.4877,200.2867,199.4698,199.8917,52258.0
2018-06-01 11:00:00,222.63,222.86,221.84,221.84,58118.0,199.8738,200.0803,199.1645,199.1645,58118.0
2018-06-01 11:30:00,221.89,223.4,221.89,222.83,145893.0,199.2094,200.5651,199.2094,200.0533,145893.0
2018-06-01 12:00:00,222.86,223.2,222.82,223.17,24352.0,200.0803,200.3855,200.0443,200.3586,24352.0
2018-06-01 12:30:00,223.17,223.5,223.15,223.5,20360.0,200.3586,200.6548,200.3406,200.6548,20360.0
2018-06-01 13:00:00,223.51,223.9,223.5,223.79,20804.0,200.6638,201.014,200.6548,200.9152,20804.0
2018-06-01 13:30:00,223.75,224.06,223.69,223.85,40525.0,200.8793,201.1576,200.8254,200.9691,40525.0
2018-06-01 14:00:00,223.87,224.04,223.5,223.57,161209.0,200.987,201.1396,200.6548,200.7177,161209.0
2018-06-01 14:30:00,223.59,224.01,223.14,223.69,391772.0,200.7356,201.1127,200.3316,200.8254,391772.0
2018-06-01 15:00:00,223.68,223.72,222.88,222.94,61408.0,200.8164,200.8524,200.0982,200.1521,61408.0
2018-06-01 15:30:00,222.94,223.04,222.54,222.78,144556.0,200.1521,200.2419,199.793,200.0084,144556.0
2018-06-04 09:30:00,223.37,223.87,222.45,223.16,455963.0,200.5381,200.987,199.7122,200.3496,455963.0
2018-06-04 10:00:00,223.17,223.28,222.96,223.05,72658.0,200.3586,200.4573,200.17,200.2508,72658.0
2018-06-04 10:30:00,223.08,223.76,222.96,223.76,114122.0,200.2778,200.8883,200.17,200.8883,114122.0
2018-06-04 11:00:00,223.72,224.69,223.72,224.22,38320.0,200.8524,201.7232,200.8524,201.3012,38320.0
2018-06-04 11:30:00,224.23,224.47,223.95,224.47,28654.0,201.3102,201.5257,201.0588,201.5257,28654.0
2018-06-04 12:00:00,224.49,224.83,224.28,224.8,27182.0,201.5436,201.8489,201.3551,201.822,27182.0
2018-06-04 12:30:00,224.82,224.9,224.62,224.9,43817.0,201.8399,201.9117,201.6604,201.9117,43817.0
2018-06-04 13:00:00,224.88,225.27,224.83,225.25,71089.0,201.8938,202.2439,201.8489,202.226,71089.0
2018-06-04 13:30:00,225.26,225.31,224.77,224.97,41984.0,202.2349,202.2798,201.795,201.9746,41984.0
2018-06-04 14:00:00,225.0,225.6,224.9,225.52,29342.0,202.0015,202.5402,201.9117,202.4684,29342.0
2018-06-04 14:30:00,225.5,226.1,225.47,225.72,57075.0,202.4504,202.9891,202.4235,202.6479,57075.0
2018-06-04 15:00:00,225.67,225.72,225.47,225.6,55419.0,202.603,202.6479,202.4235,202.5402,55419.0
2018-06-04 15:30:00,225.61,225.96,225.36,225.8,194716.0,202.5492,202.8634,202.3247,202.7197,194716.0
2018-06-05 09:30:00,226.29,227.27,225.44,226.93,60121.0,203.1597,204.0395,202.3965,203.7342,60121.0
2018-06-05 10:00:00,226.84,227.67,226.69,227.39,100263.0,203.6534,204.3986,203.5188,204.1472,100263.0
2018-06-05 10:30:00,227.38,227.38,226.77,227.05,82578.0,204.1382,204.1382,203.5906,203.842,82578.0
2018-06-05 11:00:00,227.01,227.33,225.99,225.99,98613.0,203.8061,204.0934,202.8903,202.8903,98613.0
2018-06-05 11:30:00,225.91,226.0,225.45,225.93,39318.0,202.8185,202.8993,202.4055,202.8365,39318.0
2018-06-05 12:00:00,225.82,226.16,225.67,225.69,28284.0,202.7377,203.0429,202.603,202.621,28284.0
2018-06-05 12:30:00,225.69,225.69,225.07,225.21,27993.0,202.621,202.621,202.0644,202.19,27993.0
2018-06-05 13:00:00,225.21,225.58,225.12,225.12,65924.0,202.19,202.5222,202.1092,202.1092,65924.0
2018-06-05 13:30:00,225.14,225.15,224.6,224.7,47085.0,202.1272,202.1362,201.6424,201.7322,47085.0
2018-06-05 14:00:00,224.73,225.17,224.68,224.98,52846.0,201.7591,202.1541,201.7142,201.9836,52846.0
2018-06-05 14:30:00,225.0,225.09,224.64,224.68,60667.0,202.0015,202.0823,201.6783,201.7142,60667.0
2018-06-05 15:00:00,224.67,224.92,224.63,224.85,92261.0,201.7052,201.9297,201.6693,201.8668,92261.0
2018-06-05 15:30:00,224.84,225.38,224.83,225.24,149168.0,201.8579,202.3427,201.8489,202.217,149168.0
2018-06-06 09:30:00,224.29,225.75,223.83,225.53,103174.0,201.3641,202.6749,200.9511,202.4773,103174.0
2018-06-06 10:00:00,225.58,225.67,224.67,225.0,99776.0,202.5222,202.603,201.7052,202.0015,99776.0
2018-06-06 10:30:00,224.95,225.83,224.9,225.2,104608.0,201.9566,202.7467,201.9117,202.1811,104608.0
2018-06-06 11:00:00,225.22,226.52,225.12,226.18,126734.0,202.199,203.3661,202.1092,203.0609,126734.0
2018-06-06 11:30:00,226.19,226.73,225.66,226.62,123149.0,203.0699,203.5547,202.5941,203.4559,123149.0
2018-06-06 12:00:00,226.59,226.65,225.8,226.38,40565.0,203.429,203.4829,202.7197,203.2405,40565.0
2018-06-06 12:30:00,226.38,226.42,225.72,225.95,36858.0,203.2405,203.2764,202.6479,202.8544,36858.0
2018-06-06 13:00:00,225.97,226.12,225.39,225.44,129679.0,202.8724,203.007,202.3517,202.3965,129679.0
2018-06-06 13:30:00,225.5,225.8,224.05,224.34,109945.0,202.4504,202.7197,201.1486,201.409,109945.0
2018-06-06 14:00:00,224.24,225.21,224.24,224.58,84685.0,201.3192,202.19,201.3192,201.6244,84685.0
2018-06-06 14:30:00,224.59,224.77,224.21,224.26,40392.0,201.6334,201.795,201.2923,201.3372,40392.0
2018-06-06 15:00:00,224.27,224.36,223.9,223.98,65803.0,201.3461,201.4269,201.014,201.0858,65803.0
2018-06-06 15:30:00,223.98,224.47,223.63,224.33,164266.0,201.0858,201.5257,200.7716,201.4,164266.0
2018-06-07 09:30:00,224.18,225.37,223.87,224.08,45885.0,201.2653,202.3337,200.987,201.1756,45885.0
2018-06-07 10:00:00,224.01,224.6,223.9,224.02,35516.0,201.1127,201.6424,201.014,201.1217,35516.0
2018-06-07 10:30:00,224.02,225.29,223.93,225.06,56658.0,201.1217,202.2619,201.0409,202.0554,56658.0
2018-06-07 11:00:00,225.09,225.77,224.65,225.19,47167.0,202.0823,202.6928,201.6873,202.1721,47167.0
2018-06-07 11:30:00,225.2,225.29,224.48,224.79,18525.0,202.1811,202.2619,201.5347,201.813,18525.0
2018-06-07 12:00:00,224.84,225.13,224.57,224.81,29228.0,201.8579,202.1182,201.6155,201.8309,29228.0
2018-06-07 12:30:00,224.86,224.88,224.17,224.33,24666.0,201.8758,201.8938,201.2564,201.4,24666.0
2018-06-07 13:00:00,224.25,224.34,223.69,223.69,40452.0,201.3282,201.409,200.8254,200.8254,40452.0
2018-06-07 13:30:00,223.71,223.75,222.96,223.06,55458.0,200.8434,200.8793,200.17,200.2598,55458.0
2018-06-07 14:00:00,223.06,224.06,223.05,223.67,33897.0,200.2598,201.1576,200.2508,200.8075,33897.0
2018-06-07 14:30:00,223.61,224.05,223.34,223.4,33208.0,200.7536,201.1486,200.5112,200.5651,33208.0
2018-06-07 15:00:00,223.44,223.83,223.3,223.78,29902.0,200.601,200.9511,200.4753,200.9062,29902.0
2018-06-07 15:30:00,223.8,223.8,222.99,223.52,103889.0,200.9242,200.9242,200.197,200.6728,103889.0
2018-06-08 09:30:00,223.96,226.33,223.77,226.27,65785.0,201.0678,203.1956,200.8972,203.1417,65785.0
2018-06-08 10:00:00,226.4,226.83,226.16,226.79,33628.0,203.2584,203.6445,203.0429,203.6085,33628.0
2018-06-08 10:30:00,226.77,227.16,226.46,227.14,45274.0,203.5906,203.9407,203.3123,203.9228,45274.0
2018-06-08 11:00:00,227.11,227.46,226.66,227.46,37028.0,203.8958,204.2101,203.4918,204.2101,37028.0
2018-06-08 11:30:00,227.38,227.49,227.03,227.26,30631.0,204.1382,204.237,203.824,204.0305,30631.0
2018-06-08 12:00:00,227.3,228.38,227.17,228.36,41923.0,204.0664,205.036,203.9497,205.0181,41923.0
2018-06-08 12:30:00,228.33,228.43,228.03,228.22,23904.0,204.9911,205.0809,204.7218,204.8924,23904.0
2018-06-08 13:00:00,228.11,228.32,227.35,227.54,41733.0,204.7936,204.9822,204.1113,204.2819,41733.0
2018-06-08 13:30:00,227.55,227.85,227.15,227.83,50524.0,204.2909,204.5602,203.9318,204.5422,50524.0
2018-06-08 14:00:00,227.84,227.9,227.5,227.52,39554.0,204.5512,204.6051,204.246,204.2639,39554.0
2018-06-08 14:30:00,227.52,227.78,227.32,227.61,22378.0,204.2639,204.4974,204.0844,204.3447,22378.0
2018-06-08 15:00:00,227.64,227.71,226.97,227.18,46404.0,204.3717,204.4345,203.7702,203.9587,46404.0
2018-06-08 15:30:00,227.18,227.43,226.7,227.29,147278.0,203.9587,204.1831,203.5277,204.0574,147278.0
2018-06-11 09:30:00,226.15,227.28,225.51,225.99,93456.0,203.034,204.0485,202.4594,202.8903,93456.0
2018-06-11 10:00:00,226.0,226.11,225.14,226.06,83675.0,202.8993,202.9981,202.1272,202.9532,83675.0
2018-06-11 10:30:00,225.95,226.23,225.49,225.84,31521.0,202.8544,203.1058,202.4414,202.7557,31521.0
2018-06-11 11:00:00,225.88,226.69,225.84,226.69,28740.0,202.7916,203.5188,202.7557,203.5188,28740.0
2018-06-11 11:30:00,226.59,227.39,226.49,227.23,73772.0,203.429,204.1472,203.3392,204.0036,73772.0
2018-06-11 12:00:00,227.23,227.54,227.11,227.45,29352.0,204.0036,204.2819,203.8958,204.2011,29352.0
2018-06-11 12:30:00,227.47,227.47,227.11,227.23,21736.0,204.219,204.219,203.8958,204.0036,21736.0
2018-06-11 13:00:00,227.21,227.35,227.01,227.01,20017.0,203.9856,204.1113,203.8061,203.8061,20017.0
2018-06-11 13:30:00,227.04,227.21,226.79,226.84,20790.0,203.833,203.9856,203.6085,203.6534,20790.0
2018-06-11 14:00:00,226.87,227.08,226.72,226.79,26176.0,203.6804,203.8689,203.5457,203.6085,26176.0
2018-06-11 14:30:00,226.79,226.81,226.43,226.56,27885.0,203.6085,203.6265,203.2853,203.4021,27885.0
2018-06-11 15:00:00,226.59,227.02,226.54,226.89,39131.0,203.429,203.815,203.3841,203.6983,39131.0
2018-06-11 15:30:00,226.89,226.97,226.04,226.13,140577.0,203.6983,203.7702,202.9352,203.016,140577.0
2018-06-12 09:30:00,225.49,228.87,225.49,227.92,105398.0,202.4414,205.4759,202.4414,204.623,105398.0
2018-06-12 10:00:00,227.95,229.66,227.79,229.51,102828.0,204.65,206.1852,204.5063,206.0505,102828.0
2018-06-12 10:30:00,229.48,230.31,229.09,229.14,138670.0,206.0236,206.7688,205.6735,205.7183,138670.0
2018-06-12 11:00:00,229.08,229.49,228.9,229.14,43050.0,205.6645,206.0326,205.5029,205.7183,43050.0
2018-06-12 11:30:00,229.06,229.65,229.02,229.43,32407.0,205.6465,206.1762,205.6106,205.9787,32407.0
2018-06-12 12:00:00,229.5,229.87,229.45,229.49,34421.0,206.0415,206.3737,205.9967,206.0326,34421.0
2018-06-12 12:30:00,229.5,230.26,229.49,230.25,48264.0,206.0415,206.7239,206.0326,206.7149,48264.0
2018-06-12 13:00:00,230.25,230.71,230.1,230.42,68386.0,206.7149,207.1279,206.5802,206.8675,68386.0
2018-06-12 13:30:00,230.42,230.65,230.1,230.38,49840.0,206.8675,207.074,206.5802,206.8316,49840.0
2018-06-12 14:00:00,230.42,230.43,229.63,229.67,54647.0,206.8675,206.8765,206.1583,206.1942,54647.0
2018-06-12 14:30:00,229.65,229.87,229.55,229.61,29510.0,206.1762,206.3737,206.0864,206.1403,29510.0
2018-06-12 15:00:00,229.6,229.74,229.55,229.62,54273.0,206.1313,206.257,206.0864,206.1493,54273.0
2018-06-12 15:30:00,229.63,229.94,229.47,229.72,179206.0,206.1583,206.4366,206.0146,206.2391,179206.0
2018-06-13 09:30:00,229.88,231.21,229.34,230.02,109033.0,206.3827,207.5768,205.8979,206.5084,109033.0
2018-06-13 10:00:00,230.03,230.21,229.74,229.94,36690.0,206.5174,206.679,206.257,206.4366,36690.0
2018-06-13 10:30:00,229.96,230.08,229.68,230.04,31747.0,206.4545,206.5623,206.2031,206.5263,31747.0
2018-06-13 11:00:00,230.1,230.26,229.84,229.85,36151.0,206.5802,206.7239,206.3468,206.3558,36151.0
2018-06-13 11:30:00,229.89,230.07,229.79,229.88,27471.0,206.3917,206.5533,206.3019,206.3827,27471.0
2018-06-13 12:00:00,229.81,230.03,229.72,229.94,26517.0,206.3199,206.5174,206.2391,206.4366,26517.0
2018-06-13 12:30:00,229.98,230.21,229.87,230.05,17382.0,206.4725,206.679,206.3737,206.5353,17382.0
2018-06-13 13:00:00,230.04,230.17,229.93,230.0,19964.0,206.5263,206.6431,206.4276,206.4904,19964.0
2018-06-13 13:30:00,229.96,230.2,229.86,229.86,26713.0,206.4545,206.67,206.3647,206.3647,26713.0
2018-06-13 14:00:00,229.77,229.83,228.63,228.71,53536.0,206.2839,206.3378,205.2605,205.3323,53536.0
2018-06-13 14:30:00,228.69,229.77,228.54,229.74,37428.0,205.3143,206.2839,205.1797,206.257,37428.0
2018-06-13 15:00:00,229.85,229.86,229.2,229.3,48510.0,206.3558,206.3647,205.7722,205.862,48510.0
2018-06-13 15:30:00,229.28,229.57,229.19,229.26,155763.0,205.844,206.1044,205.7632,205.8261,155763.0
2018-06-14 09:30:00,230.46,231.62,230.46,230.89,77375.0,206.9034,207.9448,206.9034,207.2895,77375.0
2018-06-14 10:00:00,230.91,231.44,230.88,231.04,36722.0,207.3074,207.7832,207.2805,207.4241,36722.0
2018-06-14 10:30:00,231.06,231.21,230.84,230.91,47322.0,207.4421,207.5768,207.2446,207.3074,47322.0
2018-06-14 11:00:00,230.95,231.12,230.23,230.93,48008.0,207.3433,207.496,206.6969,207.3254,48008.0
2018-06-14 11:30:00,230.94,231.37,230.88,231.37,38004.0,207.3344,207.7204,207.2805,207.7204,38004.0
2018-06-14 12:00:00,231.32,231.45,231.25,231.38,23888.0,207.6755,207.7922,207.6127,207.7294,23888.0
2018-06-14 12:30:00,231.4,231.43,231.18,231.26,28940.0,207.7473,207.7743,207.5498,207.6216,28940.0
2018-06-14 13:00:00,231.23,231.3,230.86,230.96,75757.0,207.5947,207.6576,207.2625,207.3523,75757.0
2018-06-14 13:30:00,230.96,231.19,230.9,231.04,20797.0,207.3523,207.5588,207.2984,207.4241,20797.0
2018-06-14 14:00:00,231.12,231.46,231.0,231.43,21800.0,207.496,207.8012,207.3882,207.7743,21800.0
2018-06-14 14:30:00,231.43,231.44,231.09,231.12,32871.0,207.7743,207.7832,207.469,207.496,32871.0
2018-06-14 15:00:00,231.16,231.35,230.9,231.31,53765.0,207.5319,207.7024,207.2984,207.6665,53765.0
2018-06-14 15:30:00,231.31,232.24,231.26,232.22,230873.0,207.6665,208.5015,207.6216,208.4835,230873.0
2018-06-15 09:30:00,230.0,230.96,228.91,230.37,394295.0,206.4904,207.3523,205.5119,206.8226,394295.0
2018-06-15 10:00:00,230.23,232.2,230.02,230.69,95022.0,206.6969,208.4656,206.5084,207.1099,95022.0
2018-06-15 10:30:00,230.76,231.33,230.59,231.18,68264.0,207.1728,207.6845,207.0201,207.5498,68264.0
2018-06-15 11:00:00,231.18,232.11,231.18,231.8,66423.0,207.5498,208.3848,207.5498,208.1064,66423.0
2018-06-15 11:30:00,231.84,232.24,231.66,232.09,28142.0,208.1424,208.5015,207.9808,208.3668,28142.0
2018-06-15 12:00:00,232.11,232.63,232.07,232.58,59182.0,208.3848,208.8516,208.3489,208.8067,59182.0
2018-06-15 12:30:00,232.54,232.6,232.2,232.25,69252.0,208.7708,208.8247,208.4656,208.5105,69252.0
2018-06-15 13:00:00,232.34,232.34,231.59,231.59,51932.0,208.5913,208.5913,207.9179,207.9179,51932.0
2018-06-15 13:30:00,231.62,231.76,231.25,231.52,55328.0,207.9448,208.0705,207.6127,207.8551,55328.0
2018-06-15 14:00:00,231.46,232.0,231.32,231.97,90863.0,207.8012,208.286,207.6755,208.2591,90863.0
2018-06-15 14:30:00,231.97,232.05,231.35,231.45,57689.0,208.2591,208.3309,207.7024,207.7922,57689.0
2018-06-15 15:00:00,231.45,232.04,231.39,232.03,77169.0,207.7922,208.3219,207.7384,208.3129,77169.0
2018-06-15 15:30:00,232.03,233.07,231.97,232.97,306149.0,208.3129,209.2466,208.2591,209.1569,306149.0
2018-06-18 09:30:00,231.86,232.0,230.69,231.31,62260.0,208.1603,208.286,207.1099,207.6665,62260.0
2018-06-18 10:00:00,231.29,231.33,230.42,230.9,36141.0,207.6486,207.6845,206.8675,207.2984,36141.0
2018-06-18 10:30:00,230.84,231.74,230.84,231.62,37077.0,207.2446,208.0526,207.2446,207.9448,37077.0
2018-06-18 11:00:00,231.63,232.07,231.51,231.91,38557.0,207.9538,208.3489,207.8461,208.2052,38557.0
2018-06-18 11:30:00,231.97,232.1,231.72,232.01,40347.0,208.2591,208.3758,208.0346,208.295,40347.0
2018-06-18 12:00:00,231.96,232.18,231.52,231.6,29061.0,208.2501,208.4476,207.8551,207.9269,29061.0
2018-06-18 12:30:00,231.62,232.0,231.6,231.93,25553.0,207.9448,208.286,207.9269,208.2232,25553.0
2018-06-18 13:00:00,231.99,232.01,231.61,231.61,20499.0,208.277,208.295,207.9359,207.9359,20499.0
2018-06-18 13:30:00,231.6,231.86,231.53,231.79,29868.0,207.9269,208.1603,207.864,208.0975,29868.0
2018-06-18 14:00:00,231.76,232.23,231.69,232.16,27487.0,208.0705,208.4925,208.0077,208.4297,27487.0
2018-06-18 14:30:00,232.18,232.46,232.11,232.19,41407.0,208.4476,208.699,208.3848,208.4566,41407.0
2018-06-18 15:00:00,232.15,232.24,231.93,231.99,40391.0,208.4207,208.5015,208.2232,208.277,40391.0
2018-06-18 15:30:00,232.0,232.26,231.9,232.24,101651.0,208.286,208.5194,208.1962,208.5015,101651.0
2018-06-19 09:30:00,232.32,233.1,231.89,232.5,85095.0,208.5733,209.2736,208.1873,208.7349,85095.0
2018-06-19 10:00:00,232.54,232.87,232.11,232.3,39391.0,208.7708,209.0671,208.3848,208.5553,39391.0
2018-06-19 10:30:00,232.38,232.82,232.02,232.32,70952.0,208.6272,209.0222,208.304,208.5733,70952.0
2018-06-19 11:00:00,232.28,232.65,232.14,232.46,32907.0,208.5374,208.8696,208.4117,208.699,32907.0
2018-06-19 11:30:00,232.44,232.53,232.2,232.51,43023.0,208.681,208.7618,208.4656,208.7439,43023.0
2018-06-19 12:00:00,232.5,232.54,231.71,231.83,21390.0,208.7349,208.7708,208.0256,208.1334,21390.0
2018-06-19 12:30:00,231.86,232.01,231.77,231.84,24431.0,208.1603,208.295,208.0795,208.1424,24431.0
2018-06-19 13:00:00,231.81,232.0,231.5,231.62,24465.0,208.1154,208.286,207.8371,207.9448,24465.0
2018-06-19 13:30:00,231.59,232.0,231.45,231.89,15823.0,207.9179,208.286,207.7922,208.1873,15823.0
2018-06-19 14:00:00,231.91,232.02,231.85,231.98,37865.0,208.2052,208.304,208.1513,208.2681,37865.0
2018-06-19 14:30:00,232.0,232.11,231.63,232.07,34343.0,208.286,208.3848,207.9538,208.3489,34343.0
2018-06-19 15:00:00,232.06,232.07,231.71,231.76,47242.0,208.3399,208.3489,208.0256,208.0705,47242.0
2018-06-19 15:30:00,231.78,231.94,231.44,231.86,82260.0,208.0885,208.2321,207.7832,208.1603,82260.0
2018-06-20 09:30:00,233.27,234.26,232.2,232.45,92107.0,209.4262,210.315,208.4656,208.69,92107.0
2018-06-20 10:00:00,232.52,232.55,232.14,232.27,35068.0,208.7529,208.7798,208.4117,208.5284,35068.0
2018-06-20 10:30:00,232.28,232.9,232.1,232.48,35543.0,208.5374,209.094,208.3758,208.7169,35543.0
2018-06-20 11:00:00,232.48,232.95,232.36,232.71,39064.0,208.7169,209.1389,208.6092,208.9234,39064.0
2018-06-20 11:30:00,232.66,232.98,232.48,232.87,31985.0,208.8785,209.1658,208.7169,209.0671,31985.0
2018-06-20 12:00:00,232.87,233.05,232.74,233.01,26951.0,209.0671,209.2287,208.9504,209.1928,26951.0
2018-06-20 12:30:00,233.04,233.23,232.89,233.22,25833.0,209.2197,209.3903,209.085,209.3813,25833.0
2018-06-20 13:00:00,233.24,233.32,233.02,233.11,21526.0,209.3993,209.4711,209.2017,209.2825,21526.0
2018-06-20 13:30:00,233.11,233.11,232.46,232.57,25300.0,209.2825,209.2825,208.699,208.7977,25300.0
2018-06-20 14:00:00,232.53,232.58,232.31,232.43,31658.0,208.7618,208.8067,208.5643,208.6721,31658.0
2018-06-20 14:30:00,232.4,232.53,232.05,232.19,32357.0,208.6451,208.7618,208.3309,208.4566,32357.0
2018-06-20 15:00:00,232.12,232.38,232.1,232.19,24750.0,208.3937,208.6272,208.3758,208.4566,24750.0
2018-06-20 15:30:00,232.15,232.17,231.41,231.65,150107.0,208.4207,208.4386,207.7563,207.9718,150107.0
2018-06-21 09:30:00,232.81,233.1,231.54,231.72,80123.0,209.0132,209.2736,207.873,208.0346,80123.0
2018-06-21 10:00:00,231.63,231.63,229.74,230.77,54337.0,207.9538,207.9538,206.257,207.1817,54337.0
2018-06-21 10:30:00,230.83,231.32,230.61,231.03,66641.0,207.2356,207.6755,207.0381,207.4152,66641.0
2018-06-21 11:00:00,231.02,231.29,230.88,231.05,33903.0,207.4062,207.6486,207.2805,207.4331,33903.0
2018-06-21 11:30:00,231.02,231.22,230.64,230.76,31547.0,207.4062,207.5857,207.065,207.1728,31547.0
2018-06-21 12:00:00,230.76,230.86,230.43,230.81,53482.0,207.1728,207.2625,206.8765,207.2176,53482.0
2018-06-21 12:30:00,230.82,230.89,230.55,230.64,21414.0,207.2266,207.2895,206.9842,207.065,21414.0
2018-06-21 13:00:00,230.67,231.22,230.66,231.16,32124.0,207.092,207.5857,207.083,207.5319,32124.0
2018-06-21 13:30:00,231.19,231.54,231.04,231.28,26433.0,207.5588,207.873,207.4241,207.6396,26433.0
2018-06-21 14:00:00,231.36,231.68,231.26,231.51,34138.0,207.7114,207.9987,207.6216,207.8461,34138.0
2018-06-21 14:30:00,231.57,231.6,231.28,231.33,23869.0,207.9,207.9269,207.6396,207.6845,23869.0
2018-06-21 15:00:00,231.28,231.6,230.95,231.15,33989.0,207.6396,207.9269,207.3433,207.5229,33989.0
2018-06-21 15:30:00,231.18,231.61,230.77,231.34,120493.0,207.5498,207.9359,207.1817,207.6935,120493.0
2018-06-22 09:30:00,231.66,232.77,230.66,232.64,55321.0,207.9808,208.9773,207.083,208.8606,55321.0
2018-06-22 10:00:00,232.52,232.88,232.17,232.17,34779.0,208.7529,209.0761,208.4386,208.4386,34779.0
2018-06-22 10:30:00,232.17,232.79,232.05,232.22,19263.0,208.4386,208.9953,208.3309,208.4835,19263.0
2018-06-22 11:00:00,232.22,232.4,231.84,232.06,36177.0,208.4835,208.6451,208.1424,208.3399,36177.0
2018-06-22 11:30:00,232.05,232.07,231.6,231.75,29806.0,208.3309,208.3489,207.9269,208.0616,29806.0
2018-06-22 12:00:00,231.77,231.91,231.49,231.61,22299.0,208.0795,208.2052,207.8281,207.9359,22299.0
2018-06-22 12:30:00,231.6,232.17,231.54,232.1,26900.0,207.9269,208.4386,207.873,208.3758,26900.0
2018-06-22 13:00:00,232.1,232.18,231.77,231.97,19605.0,208.3758,208.4476,208.0795,208.2591,19605.0
2018-06-22 13:30:00,231.9,231.98,231.58,231.62,31308.0,208.1962,208.2681,207.9089,207.9448,31308.0
2018-06-22 14:00:00,231.67,232.19,231.55,231.88,157709.0,207.9897,208.4566,207.882,208.1783,157709.0
2018-06-22 14:30:00,231.87,231.95,231.69,231.73,36906.0,208.1693,208.2411,208.0077,208.0436,36906.0
2018-06-22 15:00:00,231.68,231.83,231.44,231.65,158801.0,207.9987,208.1334,207.7832,207.9718,158801.0
2018-06-22 15:30:00,231.65,231.88,231.31,231.46,178666.0,207.9718,208.1783,207.6665,207.8012,178666.0
2018-06-25 09:30:00,231.25,231.25,229.61,230.07,62985.0,207.6127,207.6127,206.1403,206.5533,62985.0
2018-06-25 10:00:00,229.99,230.22,229.24,229.37,61348.0,206.4815,206.688,205.8081,205.9248,61348.0
2018-06-25 10:30:00,229.41,229.92,229.21,229.33,38567.0,205.9607,206.4186,205.7812,205.8889,38567.0
2018-06-25 11:00:00,229.35,229.89,229.32,229.39,36445.0,205.9069,206.3917,205.8799,205.9428,36445.0
2018-06-25 11:30:00,229.35,229.61,229.15,229.19,49644.0,205.9069,206.1403,205.7273,205.7632,49644.0
2018-06-25 12:00:00,229.19,229.26,227.79,227.97,89207.0,205.7632,205.8261,204.5063,204.6679,89207.0
2018-06-25 12:30:00,228.05,228.84,227.81,228.69,43540.0,204.7398,205.449,204.5243,205.3143,43540.0
2018-06-25 13:00:00,228.7,228.7,228.01,228.31,30650.0,205.3233,205.3233,204.7038,204.9732,30650.0
2018-06-25 13:30:00,228.25,228.83,228.19,228.49,28561.0,204.9193,205.44,204.8654,205.1348,28561.0
2018-06-25 14:00:00,228.49,228.55,228.21,228.38,30940.0,205.1348,205.1887,204.8834,205.036,30940.0
2018-06-25 14:30:00,228.29,228.29,227.22,227.89,59601.0,204.9552,204.9552,203.9946,204.5961,59601.0
2018-06-25 15:00:00,227.9,228.24,227.81,228.12,43417.0,204.6051,204.9103,204.5243,204.8026,43417.0
2018-06-25 15:30:00,228.11,228.58,227.91,228.11,231552.0,204.7936,205.2156,204.6141,204.7936,231552.0
2018-06-26 09:30:00,228.91,231.22,227.43,230.94,280391.0,205.5119,207.5857,204.1831,207.3344,280391.0
2018-06-26 10:00:00,231.1,232.64,229.59,229.89,162526.0,207.478,208.8606,206.1223,206.3917,162526.0
2018-06-26 10:30:00,229.95,231.0,229.88,230.45,59837.0,206.4455,207.3882,206.3827,206.8944,59837.0
2018-06-26 11:00:00,230.41,230.89,230.3,230.55,25095.0,206.8585,207.2895,206.7598,206.9842,25095.0
2018-06-26 11:30:00,230.57,230.84,230.5,230.74,40715.0,207.0022,207.2446,206.9393,207.1548,40715.0
2018-06-26 12:00:00,230.63,231.09,230.51,230.52,36411.0,207.056,207.469,206.9483,206.9573,36411.0
2018-06-26 12:30:00,230.62,230.7,229.76,229.87,52599.0,207.0471,207.1189,206.275,206.3737,52599.0
2018-06-26 13:00:00,229.86,230.02,229.56,229.65,25342.0,206.3647,206.5084,206.0954,206.1762,25342.0
2018-06-26 13:30:00,229.65,229.94,229.5,229.74,20764.0,206.1762,206.4366,206.0415,206.257,20764.0
2018-06-26 14:00:00,229.81,230.07,229.65,229.79,27391.0,206.3199,206.5533,206.1762,206.3019,27391.0
2018-06-26 14:30:00,229.79,230.01,229.73,229.86,25446.0,206.3019,206.4994,206.248,206.3647,25446.0
2018-06-26 15:00:00,229.83,229.96,229.57,229.8,35580.0,206.3378,206.4545,206.1044,206.3109,35580.0
2018-06-26 15:30:00,229.79,229.98,229.56,229.66,101238.0,206.3019,206.4725,206.0954,206.1852,101238.0
2018-06-27 09:30:00,228.23,230.42,228.23,229.96,78046.0,204.9014,206.8675,204.9014,206.4545,78046.0
2018-06-27 10:00:00,230.08,230.75,229.83,230.04,69825.0,206.5623,207.1638,206.3378,206.5263,69825.0
2018-06-27 10:30:00,230.02,230.07,229.19,229.76,50984.0,206.5084,206.5533,205.7632,206.275,50984.0
2018-06-27 11:00:00,229.66,231.49,229.45,230.62,141407.0,206.1852,207.8281,205.9967,207.0471,141407.0
2018-06-27 11:30:00,230.59,232.14,230.52,231.72,60773.0,207.0201,208.4117,206.9573,208.0346,60773.0
2018-06-27 12:00:00,231.62,232.2,231.29,231.29,60497.0,207.9448,208.4656,207.6486,207.6486,60497.0
2018-06-27 12:30:00,231.3,231.43,230.61,230.63,49507.0,207.6576,207.7743,207.0381,207.056,49507.0
2018-06-27 13:00:00,230.63,230.8,229.83,230.12,66478.0,207.056,207.2087,206.3378,206.5982,66478.0
2018-06-27 13:30:00,230.12,230.4,229.72,230.39,57854.0,206.5982,206.8496,206.2391,206.8406,57854.0
2018-06-27 14:00:00,230.4,230.4,228.93,228.94,53886.0,206.8496,206.8496,205.5298,205.5388,53886.0
2018-06-27 14:30:00,228.97,230.55,228.97,230.31,107302.0,205.5657,206.9842,205.5657,206.7688,107302.0
2018-06-27 15:00:00,230.25,230.67,229.74,230.64,155406.0,206.7149,207.092,206.257,207.065,155406.0
2018-06-27 15:30:00,230.72,230.72,229.26,229.43,253513.0,207.1368,207.1368,205.8261,205.9787,253513.0
2018-06-28 09:30:00,230.0,230.34,228.89,229.9,91154.0,206.4904,206.7957,205.4939,206.4007,91154.0
2018-06-28 10:00:00,229.78,229.98,229.01,229.61,37163.0,206.2929,206.4725,205.6016,206.1403,37163.0
2018-06-28 10:30:00,229.55,230.28,229.0,229.97,141836.0,206.0864,206.7418,205.5927,206.4635,141836.0
2018-06-28 11:00:00,229.93,230.28,229.41,230.1,73917.0,206.4276,206.7418,205.9607,206.5802,73917.0
2018-06-28 11:30:00,229.99,230.64,229.75,230.35,76721.0,206.4815,207.065,206.266,206.8047,76721.0
2018-06-28 12:00:00,230.42,230.59,230.07,230.59,58621.0,206.8675,207.0201,206.5533,207.0201,58621.0
2018-06-28 12:30:00,230.61,231.44,230.18,231.03,100213.0,207.0381,207.7832,206.652,207.4152,100213.0
2018-06-28 13:00:00,230.99,231.88,230.99,231.39,216559.0,207.3792,208.1783,207.3792,207.7384,216559.0
2018-06-28 13:30:00,231.37,231.85,231.2,231.68,123723.0,207.7204,208.1513,207.5678,207.9987,123723.0
2018-06-28 14:00:00,231.65,232.0,231.43,231.97,101858.0,207.9718,208.286,207.7743,208.2591,101858.0
2018-06-28 14:30:00,232.0,232.46,231.67,232.41,60975.0,208.286,208.699,207.9897,208.6541,60975.0
2018-06-28 15:00:00,232.41,232.61,231.52,232.36,142154.0,208.6541,208.8337,207.8551,208.6092,142154.0
2018-06-28 15:30:00,232.27,233.0,231.35,232.33,345414.0,208.5284,209.1838,207.7024,208.5823,345414.0
2018-06-29 09:30:00,220.61,221.99,215.75,217.36,1334620.0,198.0602,199.2992,193.697,195.1424,1334620.0
2018-06-29 10:00:00,217.29,219.36,216.16,216.52,501232.0,195.0796,196.938,194.0651,194.3883,501232.0
2018-06-29 10:30:00,216.46,218.52,215.5,215.59,546734.0,194.3344,196.1839,193.4726,193.5534,546734.0
2018-06-29 11:00:00,215.59,224.0,215.25,222.94,1229442.0,193.5534,201.1037,193.2481,200.1521,1229442.0
2018-06-29 11:30:00,223.02,223.2,220.1,223.08,528059.0,200.2239,200.3855,197.6024,200.2778,528059.0
2018-06-29 12:00:00,223.03,224.14,222.86,223.46,384804.0,200.2329,201.2294,200.0803,200.6189,384804.0
2018-06-29 12:30:00,223.47,223.91,223.28,223.44,210206.0,200.6279,201.0229,200.4573,200.601,210206.0
2018-06-29 13:00:00,223.44,223.48,220.83,221.43,230809.0,200.601,200.6369,198.2578,198.7964,230809.0
2018-06-29 13:30:00,221.48,222.18,220.01,221.9,312200.0,198.8413,199.4698,197.5216,199.2184,312200.0
2018-06-29 14:00:00,221.8,222.22,220.44,221.8,339567.0,199.1286,199.5057,197.9076,199.1286,339567.0
2018-06-29 14:30:00,221.81,221.88,219.08,220.33,394460.0,199.1376,199.2004,196.6866,197.8089,394460.0
2018-06-29 15:00:00,220.36,222.77,220.31,221.46,600159.0,197.8358,199.9995,197.7909,198.8234,600159.0
2018-06-29 15:30:00,221.41,221.78,219.05,219.05,1078716.0,198.7785,199.1106,196.6597,196.6597,1078716.0
2018-07-02 09:30:00,216.07,217.86,215.19,217.12,350910.0,193.9843,195.5913,193.1942,194.927,350910.0
2018-07-02 10:00:00,217.14,217.82,215.77,216.61,262277.0,194.9449,195.5554,193.715,194.4691,262277.0
2018-07-02 10:30:00,216.67,216.78,215.51,216.08,189154.0,194.523,194.6217,193.4815,193.9933,189154.0
2018-07-02 11:00:00,216.05,216.48,215.36,216.22,161885.0,193.9663,194.3524,193.3469,194.119,161885.0
2018-07-02 11:30:00,216.18,216.25,215.29,215.4,111334.0,194.0831,194.1459,193.284,193.3828,111334.0
2018-07-02 12:00:00,215.4,216.17,215.37,215.64,94273.0,193.3828,194.0741,193.3559,193.5983,94273.0
2018-07-02 12:30:00,215.62,215.93,215.01,215.06,125418.0,193.5803,193.8586,193.0326,193.0775,125418.0
2018-07-02 13:00:00,215.05,215.15,213.67,214.07,196329.0,193.0686,193.1583,191.8296,192.1887,196329.0
2018-07-02 13:30:00,214.05,214.63,213.73,214.41,194910.0,192.1708,192.6915,191.8835,192.494,194910.0
2018-07-02 14:00:00,214.49,215.46,214.05,215.29,174953.0,192.5658,193.4367,192.1708,193.284,174953.0
2018-07-02 14:30:00,215.28,215.29,214.67,214.97,146773.0,193.275,193.284,192.7274,192.9967,146773.0
2018-07-02 15:00:00,215.02,215.26,214.4,215.07,174845.0,193.0416,193.2571,192.485,193.0865,174845.0
2018-07-02 15:30:00,215.08,216.2,214.55,215.81,488747.0,193.0955,194.101,192.6197,193.7509,488747.0
2018-07-03 09:30:00,215.0,216.31,213.42,213.66,130011.0,193.0237,194.1998,191.6052,191.8206,130011.0
2018-07-03 10:00:00,213.66,213.7,212.13,212.77,137178.0,191.8206,191.8566,190.447,191.0216,137178.0
2018-07-03 10:30:00,212.85,214.51,212.54,213.8,174312.0,191.0934,192.5838,190.8151,191.9463,174312.0
2018-07-03 11:00:00,213.76,215.33,213.42,215.11,159287.0,191.9104,193.3199,191.6052,193.1224,159287.0
2018-07-03 11:30:00,215.15,215.4,214.49,214.92,92021.0,193.1583,193.3828,192.5658,192.9518,92021.0
2018-07-03 12:00:00,214.93,215.15,214.64,214.75,66934.0,192.9608,193.1583,192.7005,192.7992,66934.0
2018-07-03 12:30:00,214.75,215.12,214.51,215.02,120589.0,192.7992,193.1314,192.5838,193.0416,120589.0
2018-07-05 09:30:00,215.19,216.62,214.88,214.97,154335.0,193.1942,194.4781,192.9159,192.9967,154335.0
2018-07-05 10:00:00,214.94,215.47,214.62,215.47,95524.0,192.9698,193.4456,192.6825,193.4456,95524.0
2018-07-05 10:30:00,215.46,215.46,214.76,214.93,90924.0,193.4367,193.4367,192.8082,192.9608,90924.0
2018-07-05 11:00:00,214.92,215.26,214.32,214.47,70680.0,192.9518,193.2571,192.4132,192.5478,70680.0
2018-07-05 11:30:00,214.47,214.91,214.33,214.4,48594.0,192.5478,192.9429,192.4222,192.485,48594.0
2018-07-05 12:00:00,214.42,215.37,214.35,215.19,53333.0,192.503,193.3559,192.4401,193.1942,53333.0
2018-07-05 12:30:00,215.15,215.15,214.61,214.77,41597.0,193.1583,193.1583,192.6735,192.8172,41597.0
2018-07-05 13:00:00,214.77,215.12,214.68,215.1,53865.0,192.8172,193.1314,192.7364,193.1134,53865.0
2018-07-05 13:30:00,215.17,215.75,215.13,215.71,78144.0,193.1763,193.697,193.1404,193.6611,78144.0
2018-07-05 14:00:00,215.74,215.88,215.15,215.49,44753.0,193.688,193.8137,193.1583,193.4636,44753.0
2018-07-05 14:30:00,215.48,215.51,215.12,215.32,43035.0,193.4546,193.4815,193.1314,193.311,43035.0
2018-07-05 15:00:00,215.31,215.55,215.02,215.07,54815.0,193.302,193.5175,193.0416,193.0865,54815.0
2018-07-05 15:30:00,215.07,215.76,214.93,215.72,192975.0,193.0865,193.706,192.9608,193.6701,192975.0
2018-07-06 09:30:00,215.64,215.94,214.77,215.28,69602.0,193.5983,193.8676,192.8172,193.275,69602.0
2018-07-06 10:00:00,215.34,215.8,215.24,215.34,55593.0,193.3289,193.7419,193.2391,193.3289,55593.0
2018-07-06 10:30:00,215.39,215.49,215.06,215.31,65112.0,193.3738,193.4636,193.0775,193.302,65112.0
2018-07-06 11:00:00,215.36,215.81,215.36,215.38,73199.0,193.3469,193.7509,193.3469,193.3648,73199.0
2018-07-06 11:30:00,215.4,215.83,215.3,215.64,50657.0,193.3828,193.7688,193.293,193.5983,50657.0
2018-07-06 12:00:00,215.71,215.79,215.28,215.29,52473.0,193.6611,193.7329,193.275,193.284,52473.0
2018-07-06 12:30:00,215.27,215.27,214.83,214.93,103164.0,193.2661,193.2661,192.871,192.9608,103164.0
2018-07-06 13:00:00,214.99,215.23,214.59,214.69,60512.0,193.0147,193.2302,192.6556,192.7454,60512.0
2018-07-06 13:30:00,214.69,214.82,214.26,214.4,76651.0,192.7454,192.8621,192.3593,192.485,76651.0
2018-07-06 14:00:00,214.37,214.41,214.13,214.34,57604.0,192.4581,192.494,192.2426,192.4311,57604.0
2018-07-06 14:30:00,214.34,214.72,214.14,214.57,47450.0,192.4311,192.7723,192.2516,192.6376,47450.0
2018-07-06 15:00:00,214.56,215.3,214.56,215.14,88601.0,192.6286,193.293,192.6286,193.1494,88601.0
2018-07-06 15:30:00,215.15,215.17,214.7,215.0,216797.0,193.1583,193.1763,192.7543,193.0237,216797.0
2018-07-09 09:30:00,215.43,216.45,215.27,216.32,76808.0,193.4097,194.3255,193.2661,194.2087,76808.0
2018-07-09 10:00:00,216.14,217.09,215.9,216.88,81284.0,194.0471,194.9,193.8317,194.7115,81284.0
2018-07-09 10:30:00,216.86,218.36,216.83,218.12,120427.0,194.6935,196.0402,194.6666,195.8248,120427.0
2018-07-09 11:00:00,218.1,218.4,217.8,218.15,81586.0,195.8068,196.0761,195.5375,195.8517,81586.0
2018-07-09 11:30:00,218.15,219.7,218.15,218.58,134564.0,195.8517,197.2433,195.8517,196.2377,134564.0
2018-07-09 12:00:00,218.53,218.64,217.87,218.07,59921.0,196.1928,196.2916,195.6003,195.7799,59921.0
2018-07-09 12:30:00,218.04,218.22,217.58,217.61,45609.0,195.7529,195.9145,195.34,195.3669,45609.0
2018-07-09 13:00:00,217.65,217.65,217.19,217.23,52139.0,195.4028,195.4028,194.9898,195.0257,52139.0
2018-07-09 13:30:00,217.2,217.51,217.12,217.12,39985.0,194.9988,195.2771,194.927,194.927,39985.0
2018-07-09 14:00:00,217.13,218.25,217.13,218.01,149814.0,194.936,195.9415,194.936,195.726,149814.0
2018-07-09 14:30:00,217.94,218.18,217.89,218.12,47541.0,195.6632,195.8786,195.6183,195.8248,47541.0
2018-07-09 15:00:00,218.06,218.41,217.97,218.34,65537.0,195.7709,196.0851,195.6901,196.0223,65537.0
2018-07-09 15:30:00,218.35,218.74,218.29,218.3,163856.0,196.0312,196.3814,195.9774,195.9864,163856.0
2018-07-10 09:30:00,217.41,218.0,216.06,217.75,188948.0,195.1873,195.717,193.9753,195.4926,188948.0
2018-07-10 10:00:00,217.8,218.6,217.69,218.03,79035.0,195.5375,196.2557,195.4387,195.744,79035.0
2018-07-10 10:30:00,217.91,218.55,217.91,218.3,47694.0,195.6362,196.2108,195.6362,195.9864,47694.0
2018-07-10 11:00:00,218.3,218.3,216.8,217.28,49500.0,195.9864,195.9864,194.6397,195.0706,49500.0
2018-07-10 11:30:00,217.24,218.04,217.12,218.04,38648.0,195.0347,195.7529,194.927,195.7529,38648.0
2018-07-10 12:00:00,218.07,218.41,217.95,218.23,29268.0,195.7799,196.0851,195.6721,195.9235,29268.0
2018-07-10 12:30:00,218.23,218.52,218.15,218.41,24495.0,195.9235,196.1839,195.8517,196.0851,24495.0
2018-07-10 13:00:00,218.41,218.69,218.18,218.63,31033.0,196.0851,196.3365,195.8786,196.2826,31033.0
2018-07-10 13:30:00,218.64,218.95,218.6,218.66,52901.0,196.2916,196.5699,196.2557,196.3096,52901.0
2018-07-10 14:00:00,218.7,218.85,217.9,218.03,29550.0,196.3455,196.4801,195.6272,195.744,29550.0
2018-07-10 14:30:00,218.01,218.24,217.88,218.2,24820.0,195.726,195.9325,195.6093,195.8966,24820.0
2018-07-10 15:00:00,218.19,218.19,217.75,217.94,31413.0,195.8876,195.8876,195.4926,195.6632,31413.0
2018-07-10 15:30:00,217.96,218.09,217.76,217.98,104051.0,195.6811,195.7978,195.5016,195.6991,104051.0
2018-07-11 09:30:00,217.28,217.49,216.08,216.11,58206.0,195.0706,195.2592,193.9933,194.0202,58206.0
2018-07-11 10:00:00,216.12,216.81,216.09,216.65,55343.0,194.0292,194.6487,194.0023,194.505,55343.0
2018-07-11 10:30:00,216.64,216.7,216.0,216.05,47084.0,194.496,194.5499,193.9215,193.9663,47084.0
2018-07-11 11:00:00,216.01,216.87,216.01,216.47,53660.0,193.9304,194.7025,193.9304,194.3434,53660.0
2018-07-11 11:30:00,216.4,216.63,215.98,216.01,28777.0,194.2806,194.4871,193.9035,193.9304,28777.0
2018-07-11 12:00:00,216.01,216.23,215.92,216.08,26475.0,193.9304,194.1279,193.8496,193.9933,26475.0
2018-07-11 12:30:00,216.09,216.25,216.07,216.17,32766.0,194.0023,194.1459,193.9843,194.0741,32766.0
2018-07-11 13:00:00,216.2,216.45,216.08,216.4,19313.0,194.101,194.3255,193.9933,194.2806,19313.0
2018-07-11 13:30:00,216.45,216.62,216.33,216.44,16212.0,194.3255,194.4781,194.2177,194.3165,16212.0
2018-07-11 14:00:00,216.46,216.69,216.38,216.56,23096.0,194.3344,194.5409,194.2626,194.4242,23096.0
2018-07-11 14:30:00,216.52,216.74,216.4,216.63,42214.0,194.3883,194.5858,194.2806,194.4871,42214.0
2018-07-11 15:00:00,216.58,217.23,216.57,217.14,54629.0,194.4422,195.0257,194.4332,194.9449,54629.0
2018-07-11 15:30:00,217.15,217.81,216.99,217.36,210993.0,194.9539,195.5464,194.8103,195.1424,210993.0
2018-07-12 09:30:00,218.2,218.54,217.69,218.07,41223.0,195.8966,196.2018,195.4387,195.7799,41223.0
2018-07-12 10:00:00,218.11,218.11,217.0,217.15,40382.0,195.8158,195.8158,194.8192,194.9539,40382.0
2018-07-12 10:30:00,217.2,217.32,216.84,216.97,30385.0,194.9988,195.1065,194.6756,194.7923,30385.0
2018-07-12 11:00:00,217.04,217.43,216.8,216.8,54657.0,194.8552,195.2053,194.6397,194.6397,54657.0
2018-07-12 11:30:00,216.83,217.09,216.68,216.85,49061.0,194.6666,194.9,194.5319,194.6846,49061.0
2018-07-12 12:00:00,216.87,217.68,216.83,217.45,58100.0,194.7025,195.4297,194.6666,195.2232,58100.0
2018-07-12 12:30:00,217.44,217.61,217.21,217.61,51137.0,195.2143,195.3669,195.0078,195.3669,51137.0
2018-07-12 13:00:00,217.58,217.72,217.29,217.53,38592.0,195.34,195.4656,195.0796,195.2951,38592.0
2018-07-12 13:30:00,217.53,217.53,217.35,217.48,26480.0,195.2951,195.2951,195.1335,195.2502,26480.0
2018-07-12 14:00:00,217.46,217.53,217.16,217.24,31812.0,195.2322,195.2951,194.9629,195.0347,31812.0
2018-07-12 14:30:00,217.23,217.29,216.87,217.0,36616.0,195.0257,195.0796,194.7025,194.8192,36616.0
2018-07-12 15:00:00,216.97,217.42,216.88,217.41,45064.0,194.7923,195.1963,194.7115,195.1873,45064.0
2018-07-12 15:30:00,217.4,217.74,216.85,217.53,177697.0,195.1784,195.4836,194.6846,195.2951,177697.0
2018-07-13 09:30:00,217.24,217.99,217.03,217.06,60039.0,195.0347,195.708,194.8462,194.8731,60039.0
2018-07-13 10:00:00,217.16,217.48,216.86,217.29,29787.0,194.9629,195.2502,194.6935,195.0796,29787.0
2018-07-13 10:30:00,217.35,218.05,217.26,218.01,32975.0,195.1335,195.7619,195.0527,195.726,32975.0
2018-07-13 11:00:00,218.01,218.12,217.04,217.15,88687.0,195.726,195.8248,194.8552,194.9539,88687.0
2018-07-13 11:30:00,217.19,217.34,216.19,216.32,221214.0,194.9898,195.1245,194.092,194.2087,221214.0
2018-07-13 12:00:00,216.35,216.39,215.68,215.95,150585.0,194.2357,194.2716,193.6342,193.8766,150585.0
2018-07-13 12:30:00,215.98,216.21,215.81,215.94,106033.0,193.9035,194.11,193.7509,193.8676,106033.0
2018-07-13 13:00:00,215.94,216.2,215.79,215.88,77705.0,193.8676,194.101,193.7329,193.8137,77705.0
2018-07-13 13:30:00,215.88,215.91,215.11,215.61,123986.0,193.8137,193.8407,193.1224,193.5713,123986.0
2018-07-13 14:00:00,215.61,215.64,215.04,215.34,66011.0,193.5713,193.5983,193.0596,193.3289,66011.0
2018-07-13 14:30:00,215.3,215.57,215.24,215.47,44229.0,193.293,193.5354,193.2391,193.4456,44229.0
2018-07-13 15:00:00,215.47,215.77,215.4,215.69,62993.0,193.4456,193.715,193.3828,193.6431,62993.0
2018-07-13 15:30:00,215.68,215.95,215.21,215.59,347648.0,193.6342,193.8766,193.2122,193.5534,347648.0
2018-07-16 09:30:00,215.35,216.22,214.61,215.14,103949.0,193.3379,194.119,192.6735,193.1494,103949.0
2018-07-16 10:00:00,215.18,215.21,214.47,215.07,128717.0,193.1853,193.2122,192.5478,193.0865,128717.0
2018-07-16 10:30:00,215.09,215.24,214.15,214.15,116094.0,193.1045,193.2391,192.2606,192.2606,116094.0
2018-07-16 11:00:00,214.15,214.45,213.79,214.15,119145.0,192.2606,192.5299,191.9374,192.2606,119145.0
2018-07-16 11:30:00,214.14,214.44,213.79,214.15,72334.0,192.2516,192.5209,191.9374,192.2606,72334.0
2018-07-16 12:00:00,214.12,214.31,213.99,214.09,57176.0,192.2336,192.4042,192.1169,192.2067,57176.0
2018-07-16 12:30:00,214.16,214.19,213.7,213.85,49405.0,192.2695,192.2965,191.8566,191.9912,49405.0
2018-07-16 13:00:00,213.85,214.01,213.73,213.74,51669.0,191.9912,192.1349,191.8835,191.8925,51669.0
2018-07-16 13:30:00,213.79,213.9,213.69,213.74,34872.0,191.9374,192.0361,191.8476,191.8925,34872.0
2018-07-16 14:00:00,213.72,213.74,212.85,212.88,76269.0,191.8745,191.8925,191.0934,191.1204,76269.0
2018-07-16 14:30:00,212.87,213.06,211.92,212.33,262772.0,191.1114,191.282,190.2585,190.6266,262772.0
2018-07-16 15:00:00,212.33,213.82,212.33,213.28,363821.0,190.6266,191.9643,190.6266,191.4795,363821.0
2018-07-16 15:30:00,213.28,213.48,213.12,213.41,261968.0,191.4795,191.659,191.3358,191.5962,261968.0
2018-07-17 09:30:00,213.72,214.78,213.62,214.55,88314.0,191.8745,192.8262,191.7847,192.6197,88314.0
2018-07-17 10:00:00,214.66,215.14,214.26,214.26,127077.0,192.7184,193.1494,192.3593,192.3593,127077.0
2018-07-17 10:30:00,214.33,214.62,214.2,214.46,111496.0,192.4222,192.6825,192.3054,192.5389,111496.0
2018-07-17 11:00:00,214.49,214.87,214.3,214.57,86242.0,192.5658,192.907,192.3952,192.6376,86242.0
2018-07-17 11:30:00,214.57,215.22,214.27,215.03,63933.0,192.6376,193.2212,192.3683,193.0506,63933.0
2018-07-17 12:00:00,215.08,215.37,214.82,215.05,98865.0,193.0955,193.3559,192.8621,193.0686,98865.0
2018-07-17 12:30:00,215.04,215.13,214.79,215.03,100408.0,193.0596,193.1404,192.8351,193.0506,100408.0
2018-07-17 13:00:00,215.06,215.17,214.94,215.11,56730.0,193.0775,193.1763,192.9698,193.1224,56730.0
2018-07-17 13:30:00,215.09,215.31,214.62,215.0,61580.0,193.1045,193.302,192.6825,193.0237,61580.0
2018-07-17 14:00:00,215.01,215.01,214.4,214.49,82161.0,193.0326,193.0326,192.485,192.5658,82161.0
2018-07-17 14:30:00,214.55,214.62,214.01,214.09,202264.0,192.6197,192.6825,192.1349,192.2067,202264.0
2018-07-17 15:00:00,214.08,214.39,214.03,214.11,222013.0,192.1977,192.476,192.1528,192.2246,222013.0
2018-07-17 15:30:00,214.14,214.19,213.71,213.87,195526.0,192.2516,192.2965,191.8655,192.0092,195526.0
2018-07-18 09:30:00,214.0,214.56,212.5,212.77,207088.0,192.1259,192.6286,190.7792,191.0216,207088.0
2018-07-18 10:00:00,212.81,212.99,211.5,211.76,142955.0,191.0575,191.2191,189.8814,190.1148,142955.0
2018-07-18 10:30:00,211.83,212.07,211.5,211.83,106683.0,190.1777,190.3932,189.8814,190.1777,106683.0
2018-07-18 11:00:00,211.83,212.0,211.35,211.84,82059.0,190.1777,190.3303,189.7468,190.1867,82059.0
2018-07-18 11:30:00,211.87,212.2,211.6,212.19,58461.0,190.2136,190.5099,189.9712,190.5009,58461.0
2018-07-18 12:00:00,212.19,212.57,212.0,212.06,62724.0,190.5009,190.8421,190.3303,190.3842,62724.0
2018-07-18 12:30:00,212.06,212.75,212.01,212.75,46520.0,190.3842,191.0037,190.3393,191.0037,46520.0
2018-07-18 13:00:00,212.75,213.39,212.67,213.21,89495.0,191.0037,191.5782,190.9318,191.4166,89495.0
2018-07-18 13:30:00,213.21,213.72,213.13,213.68,74444.0,191.4166,191.8745,191.3448,191.8386,74444.0
2018-07-18 14:00:00,213.68,214.21,213.63,214.08,111972.0,191.8386,192.3144,191.7937,192.1977,111972.0
2018-07-18 14:30:00,214.1,214.42,214.03,214.12,63483.0,192.2157,192.503,192.1528,192.2336,63483.0
2018-07-18 15:00:00,214.15,214.28,214.04,214.14,68234.0,192.2606,192.3773,192.1618,192.2516,68234.0
2018-07-18 15:30:00,214.14,214.45,214.0,214.36,270552.0,192.2516,192.5299,192.1259,192.4491,270552.0
2018-07-19 09:30:00,213.31,216.65,213.31,215.28,162789.0,191.5064,194.505,191.5064,193.275,162789.0
2018-07-19 10:00:00,215.25,216.08,214.99,215.89,57588.0,193.2481,193.9933,193.0147,193.8227,57588.0
2018-07-19 10:30:00,215.91,216.04,215.08,215.9,47838.0,193.8407,193.9574,193.0955,193.8317,47838.0
2018-07-19 11:00:00,215.86,216.88,215.84,216.56,45730.0,193.7958,194.7115,193.7778,194.4242,45730.0
2018-07-19 11:30:00,216.51,217.34,216.44,217.19,47930.0,194.3793,195.1245,194.3165,194.9898,47930.0
2018-07-19 12:00:00,217.21,217.3,216.69,216.78,37361.0,195.0078,195.0886,194.5409,194.6217,37361.0
2018-07-19 12:30:00,216.76,216.8,216.49,216.75,27307.0,194.6038,194.6397,194.3614,194.5948,27307.0
2018-07-19 13:00:00,216.71,217.01,216.5,216.67,29873.0,194.5589,194.8282,194.3703,194.523,29873.0
2018-07-19 13:30:00,216.69,216.77,216.05,216.05,30167.0,194.5409,194.6127,193.9663,193.9663,30167.0
2018-07-19 14:00:00,216.08,216.19,215.73,216.01,40474.0,193.9933,194.092,193.6791,193.9304,40474.0
2018-07-19 14:30:00,215.98,216.27,215.79,216.13,52336.0,193.9035,194.1639,193.7329,194.0382,52336.0
2018-07-19 15:00:00,216.13,216.18,215.64,215.74,65392.0,194.0382,194.0831,193.5983,193.688,65392.0
2018-07-19 15:30:00,215.7,216.01,215.36,215.81,181452.0,193.6521,193.9304,193.3469,193.7509,181452.0
2018-07-20 09:30:00,215.3,217.02,215.0,216.64,115113.0,193.293,194.8372,193.0237,194.496,115113.0
2018-07-20 10:00:00,216.55,216.55,215.58,216.53,41156.0,194.4152,194.4152,193.5444,194.3973,41156.0
2018-07-20 10:30:00,216.36,216.47,216.03,216.32,27322.0,194.2447,194.3434,193.9484,194.2087,27322.0
2018-07-20 11:00:00,216.26,216.83,216.2,216.83,33874.0,194.1549,194.6666,194.101,194.6666,33874.0
2018-07-20 11:30:00,216.85,216.85,216.16,216.23,34156.0,194.6846,194.6846,194.0651,194.1279,34156.0
2018-07-20 12:00:00,216.3,216.32,216.0,216.32,32522.0,194.1908,194.2087,193.9215,194.2087,32522.0
2018-07-20 12:30:00,216.28,216.3,215.95,216.21,32082.0,194.1728,194.1908,193.8766,194.11,32082.0
2018-07-20 13:00:00,216.21,216.53,216.17,216.34,25734.0,194.11,194.3973,194.0741,194.2267,25734.0
2018-07-20 13:30:00,216.31,216.36,216.18,216.18,25486.0,194.1998,194.2447,194.0831,194.0831,25486.0
2018-07-20 14:00:00,216.18,216.21,215.87,216.12,43347.0,194.0831,194.11,193.8047,194.0292,43347.0
2018-07-20 14:30:00,216.12,216.15,215.81,216.15,34182.0,194.0292,194.0561,193.7509,194.0561,34182.0
2018-07-20 15:00:00,216.13,216.18,215.58,215.67,43489.0,194.0382,194.0831,193.5444,193.6252,43489.0
2018-07-20 15:30:00,215.64,216.07,215.62,215.95,189173.0,193.5983,193.9843,193.5803,193.8766,189173.0
2018-07-23 09:30:00,216.0,216.88,214.7,215.04,103530.0,193.9215,194.7115,192.7543,193.0596,103530.0
2018-07-23 10:00:00,215.09,215.49,214.88,215.45,38359.0,193.1045,193.4636,192.9159,193.4277,38359.0
2018-07-23 10:30:00,215.46,215.65,214.9,214.98,57385.0,193.4367,193.6072,192.9339,193.0057,57385.0
2018-07-23 11:00:00,214.98,215.2,214.66,214.8,65069.0,193.0057,193.2032,192.7184,192.8441,65069.0
2018-07-23 11:30:00,214.79,215.2,214.74,214.86,47543.0,192.8351,193.2032,192.7902,192.898,47543.0
2018-07-23 12:00:00,214.85,214.94,214.71,214.8,31030.0,192.889,192.9698,192.7633,192.8441,31030.0
2018-07-23 12:30:00,214.82,214.83,214.65,214.7,31684.0,192.8621,192.871,192.7094,192.7543,31684.0
2018-07-23 13:00:00,214.7,214.78,214.49,214.5,18886.0,192.7543,192.8262,192.5658,192.5748,18886.0
2018-07-23 13:30:00,214.5,215.09,214.4,214.97,42617.0,192.5748,193.1045,192.485,192.9967,42617.0
2018-07-23 14:00:00,214.93,215.14,214.86,215.12,27871.0,192.9608,193.1494,192.898,193.1314,27871.0
2018-07-23 14:30:00,215.18,215.29,214.96,214.98,38763.0,193.1853,193.284,192.9878,193.0057,38763.0
2018-07-23 15:00:00,214.93,215.05,214.66,214.89,58955.0,192.9608,193.0686,192.7184,192.9249,58955.0
2018-07-23 15:30:00,214.89,215.11,214.88,214.99,69237.0,192.9249,193.1224,192.9159,193.0147,69237.0
2018-07-24 09:30:00,215.01,215.98,214.55,214.89,72987.0,193.0326,193.9035,192.6197,192.9249,72987.0
2018-07-24 10:00:00,214.89,214.89,214.14,214.32,38033.0,192.9249,192.9249,192.2516,192.4132,38033.0
2018-07-24 10:30:00,214.3,214.5,214.12,214.2,70126.0,192.3952,192.5748,192.2336,192.3054,70126.0
2018-07-24 11:00:00,214.19,214.51,213.67,214.22,59557.0,192.2965,192.5838,191.8296,192.3234,59557.0
2018-07-24 11:30:00,214.23,214.64,214.18,214.61,87200.0,192.3324,192.7005,192.2875,192.6735,87200.0
2018-07-24 12:00:00,214.61,214.68,214.27,214.55,137894.0,192.6735,192.7364,192.3683,192.6197,137894.0
2018-07-24 12:30:00,214.55,215.06,214.51,214.65,57236.0,192.6197,193.0775,192.5838,192.7094,57236.0
2018-07-24 13:00:00,214.65,214.93,214.43,214.51,77510.0,192.7094,192.9608,192.5119,192.5838,77510.0
2018-07-24 13:30:00,214.52,214.81,214.39,214.79,118655.0,192.5927,192.8531,192.476,192.8351,118655.0
2018-07-24 14:00:00,214.82,215.12,214.42,215.03,80073.0,192.8621,193.1314,192.503,193.0506,80073.0
2018-07-24 14:30:00,215.05,215.21,214.82,214.96,58703.0,193.0686,193.2122,192.8621,192.9878,58703.0
2018-07-24 15:00:00,214.95,215.01,214.53,214.66,51425.0,192.9788,193.0326,192.6017,192.7184,51425.0
2018-07-24 15:30:00,214.69,214.77,214.35,214.59,188827.0,192.7454,192.8172,192.4401,192.6556,188827.0
2018-07-25 09:30:00,214.14,215.41,214.14,215.26,53106.0,192.2516,193.3918,192.2516,193.2571,53106.0
2018-07-25 10:00:00,215.33,215.68,214.76,214.99,71918.0,193.3199,193.6342,192.8082,193.0147,71918.0
2018-07-25 10:30:00,214.97,215.72,214.77,215.68,134145.0,192.9967,193.6701,192.8172,193.6342,134145.0
2018-07-25 11:00:00,215.68,215.68,214.85,215.02,57249.0,193.6342,193.6342,192.889,193.0416,57249.0
2018-07-25 11:30:00,214.96,215.15,214.81,214.9,60428.0,192.9878,193.1583,192.8531,192.9339,60428.0
2018-07-25 12:00:00,214.91,215.08,214.79,214.97,40092.0,192.9429,193.0955,192.8351,192.9967,40092.0
2018-07-25 12:30:00,214.97,215.12,214.87,214.96,36147.0,192.9967,193.1314,192.907,192.9878,36147.0
2018-07-25 13:00:00,214.94,215.05,214.81,215.0,73235.0,192.9698,193.0686,192.8531,193.0237,73235.0
2018-07-25 13:30:00,214.99,215.07,214.82,214.98,61850.0,193.0147,193.0865,192.8621,193.0057,61850.0
2018-07-25 14:00:00,214.98,215.1,214.82,214.98,50095.0,193.0057,193.1134,192.8621,193.0057,50095.0
2018-07-25 14:30:00,214.97,215.04,214.75,214.95,68003.0,192.9967,193.0596,192.7992,192.9788,68003.0
2018-07-25 15:00:00,214.93,215.02,214.85,215.0,68745.0,192.9608,193.0416,192.889,193.0237,68745.0
2018-07-25 15:30:00,215.01,215.57,214.87,215.16,322119.0,193.0326,193.5354,192.907,193.1673,322119.0
2018-07-26 09:30:00,214.95,215.9,214.86,215.13,85410.0,192.9788,193.8317,192.898,193.1404,85410.0
2018-07-26 10:00:00,215.06,215.84,215.06,215.42,81243.0,193.0775,193.7778,193.0775,193.4007,81243.0
2018-07-26 10:30:00,215.47,215.56,215.08,215.35,60788.0,193.4456,193.5264,193.0955,193.3379,60788.0
2018-07-26 11:00:00,215.34,215.49,214.93,215.04,51180.0,193.3289,193.4636,192.9608,193.0596,51180.0
2018-07-26 11:30:00,215.01,215.17,214.88,215.03,68284.0,193.0326,193.1763,192.9159,193.0506,68284.0
2018-07-26 12:00:00,215.0,215.08,214.79,214.85,139041.0,193.0237,193.0955,192.8351,192.889,139041.0
2018-07-26 12:30:00,214.87,215.05,214.76,214.82,23698.0,192.907,193.0686,192.8082,192.8621,23698.0
2018-07-26 13:00:00,214.82,214.93,214.62,214.75,43341.0,192.8621,192.9608,192.6825,192.7992,43341.0
2018-07-26 13:30:00,214.76,214.86,214.12,214.31,35732.0,192.8082,192.898,192.2336,192.4042,35732.0
2018-07-26 14:00:00,214.31,214.75,214.13,214.75,93111.0,192.4042,192.7992,192.2426,192.7992,93111.0
2018-07-26 14:30:00,214.66,214.94,214.62,214.85,100360.0,192.7184,192.9698,192.6825,192.889,100360.0
2018-07-26 15:00:00,214.86,215.19,214.61,214.9,158397.0,192.898,193.1942,192.6735,192.9339,158397.0
2018-07-26 15:30:00,214.92,214.95,214.44,214.63,246907.0,192.9518,192.9788,192.5209,192.6915,246907.0
2018-07-27 09:30:00,214.06,215.22,213.65,214.92,89553.0,192.1798,193.2212,191.8117,192.9518,89553.0
2018-07-27 10:00:00,214.96,215.1,214.8,215.06,80356.0,192.9878,193.1134,192.8441,193.0775,80356.0
2018-07-27 10:30:00,215.04,215.82,214.76,214.95,213668.0,193.0596,193.7599,192.8082,192.9788,213668.0
2018-07-27 11:00:00,214.95,215.1,214.54,214.76,89007.0,192.9788,193.1134,192.6107,192.8082,89007.0
2018-07-27 11:30:00,214.73,215.08,214.4,214.4,67164.0,192.7813,193.0955,192.485,192.485,67164.0
2018-07-27 12:00:00,214.37,214.64,214.0,214.02,58645.0,192.4581,192.7005,192.1259,192.1438,58645.0
2018-07-27 12:30:00,214.01,214.03,213.46,213.65,74253.0,192.1349,192.1528,191.6411,191.8117,74253.0
2018-07-27 13:00:00,213.65,213.71,213.36,213.63,51564.0,191.8117,191.8655,191.5513,191.7937,51564.0
2018-07-27 13:30:00,213.64,214.15,213.49,214.12,70375.0,191.8027,192.2606,191.668,192.2336,70375.0
2018-07-27 14:00:00,214.07,214.33,213.1,213.1,87239.0,192.1887,192.4222,191.3179,191.3179,87239.0
2018-07-27 14:30:00,213.07,213.62,212.94,213.35,62654.0,191.2909,191.7847,191.1742,191.5423,62654.0
2018-07-27 15:00:00,213.36,213.84,213.26,213.77,99509.0,191.5513,191.9822,191.4615,191.9194,99509.0
2018-07-27 15:30:00,213.76,214.13,213.65,213.96,174999.0,191.9104,192.2426,191.8117,192.09,174999.0
2018-07-30 09:30:00,212.24,214.15,212.09,213.08,123508.0,190.5458,192.2606,190.4111,191.2999,123508.0
2018-07-30 10:00:00,213.09,213.45,212.62,213.01,72152.0,191.3089,191.6321,190.8869,191.2371,72152.0
2018-07-30 10:30:00,213.01,213.09,211.37,211.7,71022.0,191.2371,191.3089,189.7647,190.061,71022.0
2018-07-30 11:00:00,211.74,211.74,210.5,210.58,87601.0,190.0969,190.0969,188.9836,189.0555,87601.0
2018-07-30 11:30:00,210.58,210.72,210.19,210.33,95949.0,189.0555,189.1812,188.7053,188.831,95949.0
2018-07-30 12:00:00,210.26,210.48,209.75,210.27,134011.0,188.7682,188.9657,188.3103,188.7771,134011.0
2018-07-30 12:30:00,210.27,210.31,209.26,209.31,102904.0,188.7771,188.8131,187.8704,187.9153,102904.0
2018-07-30 13:00:00,209.27,209.64,208.75,209.59,144200.0,187.8794,188.2115,187.4125,188.1667,144200.0
2018-07-30 13:30:00,209.59,210.1,209.47,209.81,135846.0,188.1667,188.6245,188.0589,188.3642,135846.0
2018-07-30 14:00:00,209.8,209.83,209.0,209.21,80920.0,188.3552,188.3821,187.637,187.8255,80920.0
2018-07-30 14:30:00,209.23,209.33,208.75,208.77,89007.0,187.8435,187.9332,187.4125,187.4305,89007.0
2018-07-30 15:00:00,208.78,209.39,208.75,209.11,168314.0,187.4395,187.9871,187.4125,187.7357,168314.0
2018-07-30 15:30:00,209.13,209.91,209.11,209.66,364825.0,187.7537,188.4539,187.7357,188.2295,364825.0
2018-07-31 09:30:00,210.15,210.83,209.07,210.2,102901.0,188.6694,189.2799,187.6998,188.7143,102901.0
2018-07-31 10:00:00,210.33,210.49,209.99,210.1,86770.0,188.831,188.9747,188.5258,188.6245,86770.0
2018-07-31 10:30:00,210.14,210.55,209.98,210.27,125587.0,188.6604,189.0285,188.5168,188.7771,125587.0
2018-07-31 11:00:00,210.29,210.59,210.02,210.3,122668.0,188.7951,189.0644,188.5527,188.8041,122668.0
2018-07-31 11:30:00,210.31,210.72,210.25,210.56,115799.0,188.8131,189.1812,188.7592,189.0375,115799.0
2018-07-31 12:00:00,210.62,210.62,210.18,210.18,61265.0,189.0914,189.0914,188.6963,188.6963,61265.0
2018-07-31 12:30:00,210.2,210.21,209.01,209.01,76801.0,188.7143,188.7233,187.6459,187.6459,76801.0
2018-07-31 13:00:00,209.04,209.39,208.56,208.71,57242.0,187.6729,187.9871,187.2419,187.3766,57242.0
2018-07-31 13:30:00,208.74,209.54,208.29,209.4,225692.0,187.4035,188.1218,186.9995,187.9961,225692.0
2018-07-31 14:00:00,209.47,209.85,209.15,209.71,113395.0,188.0589,188.4001,187.7716,188.2744,113395.0
2018-07-31 14:30:00,209.71,210.22,209.3,210.02,136072.0,188.2744,188.7323,187.9063,188.5527,136072.0
2018-07-31 15:00:00,210.02,210.24,209.71,210.1,141466.0,188.5527,188.7502,188.2744,188.6245,141466.0
2018-07-31 15:30:00,210.1,210.36,209.5,210.21,305952.0,188.6245,188.8579,188.0859,188.7233,305952.0
2018-08-01 09:30:00,210.14,210.67,209.47,210.1,89332.0,188.6604,189.1363,188.0589,188.6245,89332.0
2018-08-01 10:00:00,210.11,210.11,209.16,209.41,73141.0,188.6335,188.6335,187.7806,188.0051,73141.0
2018-08-01 10:30:00,209.42,210.17,209.38,209.91,57087.0,188.014,188.6874,187.9781,188.4539,57087.0
2018-08-01 11:00:00,209.96,210.01,209.61,209.85,67601.0,188.4988,188.5437,188.1846,188.4001,67601.0
2018-08-01 11:30:00,209.86,210.44,209.6,210.08,47828.0,188.4091,188.9298,188.1756,188.6066,47828.0
2018-08-01 12:00:00,210.08,210.29,209.8,209.97,37916.0,188.6066,188.7951,188.3552,188.5078,37916.0
2018-08-01 12:30:00,209.97,210.1,209.72,209.96,41987.0,188.5078,188.6245,188.2834,188.4988,41987.0
2018-08-01 13:00:00,209.96,210.07,209.73,209.97,36399.0,188.4988,188.5976,188.2923,188.5078,36399.0
2018-08-01 13:30:00,209.97,210.09,209.68,209.8,51701.0,188.5078,188.6155,188.2475,188.3552,51701.0
2018-08-01 14:00:00,209.8,209.83,209.15,209.45,77525.0,188.3552,188.3821,187.7716,188.041,77525.0
2018-08-01 14:30:00,209.48,209.95,209.4,209.78,67752.0,188.0679,188.4899,187.9961,188.3372,67752.0
2018-08-01 15:00:00,209.78,210.03,209.43,209.56,84536.0,188.3372,188.5617,188.023,188.1397,84536.0
2018-08-01 15:30:00,209.61,209.64,208.5,208.62,262184.0,188.1846,188.2115,187.1881,187.2958,262184.0
2018-08-02 09:30:00,208.25,210.0,208.25,208.82,74625.0,186.9636,188.5347,186.9636,187.4754,74625.0
2018-08-02 10:00:00,208.87,208.88,207.9,207.98,131266.0,187.5203,187.5292,186.6494,186.7212,131266.0
2018-08-02 10:30:00,207.98,208.26,207.32,207.77,90651.0,186.7212,186.9726,186.1287,186.5327,90651.0
2018-08-02 11:00:00,207.79,208.3,207.31,208.03,70212.0,186.5506,187.0085,186.1197,186.7661,70212.0
2018-08-02 11:30:00,208.06,208.18,207.62,208.09,92154.0,186.793,186.9008,186.398,186.82,92154.0
2018-08-02 12:00:00,208.08,208.18,207.94,208.01,69900.0,186.811,186.9008,186.6853,186.7482,69900.0
2018-08-02 12:30:00,208.01,208.11,207.73,208.02,60508.0,186.7482,186.8379,186.4968,186.7571,60508.0
2018-08-02 13:00:00,208.08,208.19,207.92,208.01,56437.0,186.811,186.9098,186.6674,186.7482,56437.0
2018-08-02 13:30:00,208.01,208.15,207.89,207.94,53099.0,186.7482,186.8738,186.6404,186.6853,53099.0
2018-08-02 14:00:00,207.92,208.31,207.91,208.13,79797.0,186.6674,187.0175,186.6584,186.8559,79797.0
2018-08-02 14:30:00,208.12,208.22,208.07,208.09,67788.0,186.8469,186.9367,186.802,186.82,67788.0
2018-08-02 15:00:00,208.1,208.41,207.98,208.3,137466.0,186.829,187.1073,186.7212,187.0085,137466.0
2018-08-02 15:30:00,208.23,208.4,207.83,207.96,194535.0,186.9457,187.0983,186.5866,186.7033,194535.0
2018-08-03 09:30:00,207.5,207.72,205.35,207.11,290419.0,186.2903,186.4878,184.36,185.9402,290419.0
2018-08-03 10:00:00,207.16,208.79,206.5,208.47,322138.0,185.985,187.4484,185.3925,187.1611,322138.0
2018-08-03 10:30:00,208.49,212.45,208.48,211.52,475638.0,187.1791,190.7343,187.1701,189.8994,475638.0
2018-08-03 11:00:00,211.47,211.6,210.12,210.68,197092.0,189.8545,189.9712,188.6425,189.1452,197092.0
2018-08-03 11:30:00,210.68,211.36,210.52,211.02,102208.0,189.1452,189.7557,189.0016,189.4505,102208.0
2018-08-03 12:00:00,211.02,213.26,211.0,212.94,249001.0,189.4505,191.4615,189.4325,191.1742,249001.0
2018-08-03 12:30:00,212.94,213.73,212.56,212.85,172246.0,191.1742,191.8835,190.8331,191.0934,172246.0
2018-08-03 13:00:00,212.94,213.71,212.94,213.51,113942.0,191.1742,191.8655,191.1742,191.686,113942.0
2018-08-03 13:30:00,213.5,213.87,213.33,213.47,141140.0,191.677,192.0092,191.5244,191.6501,141140.0
2018-08-03 14:00:00,213.5,213.61,213.08,213.18,85779.0,191.677,191.7757,191.2999,191.3897,85779.0
2018-08-03 14:30:00,213.19,213.78,213.07,213.7,97588.0,191.3987,191.9284,191.2909,191.8566,97588.0
2018-08-03 15:00:00,213.69,214.5,213.67,213.97,145423.0,191.8476,192.5748,191.8296,192.099,145423.0
2018-08-03 15:30:00,213.93,214.31,213.81,214.02,380705.0,192.063,192.4042,191.9553,192.1438,380705.0
2018-08-06 09:30:00,213.48,214.93,212.51,214.08,125532.0,191.659,192.9608,190.7882,192.1977,125532.0
2018-08-06 10:00:00,214.03,214.61,213.97,214.4,95429.0,192.1528,192.6735,192.099,192.485,95429.0
2018-08-06 10:30:00,214.45,214.59,213.9,214.12,80716.0,192.5299,192.6556,192.0361,192.2336,80716.0
2018-08-06 11:00:00,214.17,214.6,214.03,214.35,51133.0,192.2785,192.6646,192.1528,192.4401,51133.0
2018-08-06 11:30:00,214.34,214.64,214.19,214.29,68530.0,192.4311,192.7005,192.2965,192.3862,68530.0
2018-08-06 12:00:00,214.29,214.45,213.98,214.14,34143.0,192.3862,192.5299,192.1079,192.2516,34143.0
2018-08-06 12:30:00,214.13,214.34,213.97,214.3,35058.0,192.2426,192.4311,192.099,192.3952,35058.0
2018-08-06 13:00:00,214.29,214.32,213.64,213.64,37931.0,192.3862,192.4132,191.8027,191.8027,37931.0
2018-08-06 13:30:00,213.65,213.65,213.03,213.23,69030.0,191.8117,191.8117,191.255,191.4346,69030.0
2018-08-06 14:00:00,213.21,213.22,212.27,212.56,38892.0,191.4166,191.4256,190.5727,190.8331,38892.0
2018-08-06 14:30:00,212.56,212.6,211.78,211.87,47959.0,190.8331,190.869,190.1328,190.2136,47959.0
2018-08-06 15:00:00,211.92,212.42,211.65,212.42,68718.0,190.2585,190.7074,190.0161,190.7074,68718.0
2018-08-06 15:30:00,212.43,212.63,212.15,212.51,221422.0,190.7164,190.8959,190.465,190.7882,221422.0
2018-08-07 09:30:00,212.52,217.48,212.31,215.23,230743.0,190.7972,195.2502,190.6086,193.2302,230743.0
2018-08-07 10:00:00,215.22,215.54,214.09,214.39,109055.0,193.2212,193.5085,192.2067,192.476,109055.0
2018-08-07 10:30:00,214.4,215.1,214.01,215.05,101836.0,192.485,193.1134,192.1349,193.0686,101836.0
2018-08-07 11:00:00,215.01,215.88,215.0,215.87,67616.0,193.0326,193.8137,193.0237,193.8047,67616.0
2018-08-07 11:30:00,215.85,216.03,215.78,215.91,84148.0,193.7868,193.9484,193.7239,193.8407,84148.0
2018-08-07 12:00:00,215.89,216.09,215.59,215.9,52443.0,193.8227,194.0023,193.5534,193.8317,52443.0
2018-08-07 12:30:00,215.93,216.32,215.68,216.23,45833.0,193.8586,194.2087,193.6342,194.1279,45833.0
2018-08-07 13:00:00,216.18,216.48,216.06,216.38,43669.0,194.0831,194.3524,193.9753,194.2626,43669.0
2018-08-07 13:30:00,216.38,216.58,216.28,216.51,50988.0,194.2626,194.4422,194.1728,194.3793,50988.0
2018-08-07 14:00:00,216.47,216.54,216.16,216.3,73332.0,194.3434,194.4063,194.0651,194.1908,73332.0
2018-08-07 14:30:00,216.27,216.53,216.27,216.43,76873.0,194.1639,194.3973,194.1639,194.3075,76873.0
2018-08-07 15:00:00,216.44,216.75,216.32,216.69,74749.0,194.3165,194.5948,194.2087,194.5409,74749.0
2018-08-07 15:30:00,216.71,217.23,216.69,217.13,416866.0,194.5589,195.0257,194.5409,194.936,416866.0
2018-08-08 09:30:00,216.53,216.79,215.63,215.66,91114.0,194.3973,194.6307,193.5893,193.6162,91114.0
2018-08-08 10:00:00,215.71,215.95,214.49,215.12,136364.0,193.6611,193.8766,192.5658,193.1314,136364.0
2018-08-08 10:30:00,215.08,215.34,214.9,215.12,65390.0,193.0955,193.3289,192.9339,193.1314,65390.0
2018-08-08 11:00:00,215.05,215.32,214.88,215.17,52736.0,193.0686,193.311,192.9159,193.1763,52736.0
2018-08-08 11:30:00,215.14,215.53,215.12,215.31,49605.0,193.1494,193.4995,193.1314,193.302,49605.0
2018-08-08 12:00:00,215.34,215.46,214.76,215.1,59568.0,193.3289,193.4367,192.8082,193.1134,59568.0
2018-08-08 12:30:00,215.04,215.46,214.96,215.05,47446.0,193.0596,193.4367,192.9878,193.0686,47446.0
2018-08-08 13:00:00,215.0,215.14,214.9,215.04,37199.0,193.0237,193.1494,192.9339,193.0596,37199.0
2018-08-08 13:30:00,214.99,215.04,214.45,214.86,51974.0,193.0147,193.0596,192.5299,192.898,51974.0
2018-08-08 14:00:00,214.84,214.88,214.0,214.25,58061.0,192.88,192.9159,192.1259,192.3503,58061.0
2018-08-08 14:30:00,214.25,214.5,214.22,214.3,51662.0,192.3503,192.5748,192.3234,192.3952,51662.0
2018-08-08 15:00:00,214.32,214.36,214.07,214.24,70831.0,192.4132,192.4491,192.1887,192.3414,70831.0
2018-08-08 15:30:00,214.25,214.58,213.99,214.41,400684.0,192.3503,192.6466,192.1169,192.494,400684.0
2018-08-09 09:30:00,213.97,216.04,213.0,214.45,70840.0,192.7608,194.6256,191.887,193.1932,70840.0
2018-08-09 10:00:00,214.57,215.83,214.49,215.43,30317.0,193.3013,194.4364,193.2293,194.0761,30317.0
2018-08-09 10:30:00,215.37,215.6,215.16,215.38,52152.0,194.022,194.2292,193.8329,194.031,52152.0
2018-08-09 11:00:00,215.38,216.0,215.37,215.77,63214.0,194.031,194.5896,194.022,194.3824,63214.0
2018-08-09 11:30:00,215.8,215.95,215.68,215.85,42285.0,194.4094,194.5445,194.3013,194.4545,42285.0
2018-08-09 12:00:00,215.84,216.07,215.77,216.04,34934.0,194.4454,194.6527,194.3824,194.6256,34934.0
2018-08-09 12:30:00,216.01,216.28,215.97,216.16,30005.0,194.5986,194.8418,194.5626,194.7337,30005.0
2018-08-09 13:00:00,216.16,216.51,216.1,216.31,48809.0,194.7337,195.049,194.6797,194.8689,48809.0
2018-08-09 13:30:00,216.31,216.31,215.48,215.51,33788.0,194.8689,194.8689,194.1211,194.1482,33788.0
2018-08-09 14:00:00,215.52,215.57,215.06,215.34,42893.0,194.1572,194.2022,193.7428,193.995,42893.0
2018-08-09 14:30:00,215.3,215.51,215.13,215.24,38489.0,193.959,194.1482,193.8058,193.9049,38489.0
2018-08-09 15:00:00,215.26,215.63,215.18,215.45,54300.0,193.9229,194.2563,193.8509,194.0941,54300.0
2018-08-09 15:30:00,215.46,215.51,214.64,214.78,118709.0,194.1031,194.1482,193.3644,193.4905,118709.0
2018-08-10 09:30:00,214.0,214.62,212.91,214.42,83649.0,192.7878,193.3464,191.8059,193.1662,83649.0
2018-08-10 10:00:00,214.56,214.78,214.22,214.22,50793.0,193.2923,193.4905,192.986,192.986,50793.0
2018-08-10 10:30:00,214.21,214.52,214.0,214.52,57682.0,192.977,193.2563,192.7878,193.2563,57682.0
2018-08-10 11:00:00,214.45,214.69,214.18,214.59,35281.0,193.1932,193.4094,192.95,193.3194,35281.0
2018-08-10 11:30:00,214.59,214.82,214.22,214.22,34295.0,193.3194,193.5266,192.986,192.986,34295.0
2018-08-10 12:00:00,214.27,214.32,213.7,213.72,69550.0,193.0311,193.0761,192.5176,192.5356,69550.0
2018-08-10 12:30:00,213.7,214.01,213.62,213.9,38253.0,192.5176,192.7968,192.4455,192.6977,38253.0
2018-08-10 13:00:00,213.89,214.04,213.81,213.96,24979.0,192.6887,192.8239,192.6167,192.7518,24979.0
2018-08-10 13:30:00,213.98,214.05,213.26,213.32,33060.0,192.7698,192.8329,192.1212,192.1752,33060.0
2018-08-10 14:00:00,213.31,213.55,213.21,213.21,49041.0,192.1662,192.3824,192.0761,192.0761,49041.0
2018-08-10 14:30:00,213.2,213.37,213.11,213.36,33784.0,192.0671,192.2203,191.9861,192.2113,33784.0
2018-08-10 15:00:00,213.34,213.49,213.12,213.39,75452.0,192.1933,192.3284,191.9951,192.2383,75452.0
2018-08-10 15:30:00,213.39,213.52,213.02,213.31,156076.0,192.2383,192.3554,191.905,192.1662,156076.0
2018-08-13 09:30:00,213.0,213.99,212.9,213.05,62285.0,191.887,192.7788,191.7969,191.932,62285.0
2018-08-13 10:00:00,213.02,213.51,212.88,213.45,36080.0,191.905,192.3464,191.7789,192.2924,36080.0
2018-08-13 10:30:00,213.45,213.66,213.3,213.66,24342.0,192.2924,192.4815,192.1572,192.4815,24342.0
2018-08-13 11:00:00,213.63,213.7,213.27,213.53,35909.0,192.4545,192.5176,192.1302,192.3644,35909.0
2018-08-13 11:30:00,213.58,213.72,213.31,213.36,23810.0,192.4095,192.5356,192.1662,192.2113,23810.0
2018-08-13 12:00:00,213.32,213.39,213.18,213.3,28289.0,192.1752,192.2383,192.0491,192.1572,28289.0
2018-08-13 12:30:00,213.26,213.3,213.04,213.16,21154.0,192.1212,192.1572,191.923,192.0311,21154.0
2018-08-13 13:00:00,213.1,213.12,212.68,213.0,58325.0,191.977,191.9951,191.5987,191.887,58325.0
2018-08-13 13:30:00,213.07,213.28,212.88,212.88,31107.0,191.95,192.1392,191.7789,191.7789,31107.0
2018-08-13 14:00:00,212.88,213.67,212.85,213.66,42710.0,191.7789,192.4905,191.7518,192.4815,42710.0
2018-08-13 14:30:00,213.64,213.83,213.64,213.79,19467.0,192.4635,192.6347,192.4635,192.5986,19467.0
2018-08-13 15:00:00,213.77,213.93,213.68,213.72,28106.0,192.5806,192.7248,192.4996,192.5356,28106.0
2018-08-13 15:30:00,213.66,214.01,213.49,213.78,187411.0,192.4815,192.7968,192.3284,192.5896,187411.0
2018-08-14 09:30:00,215.05,216.58,214.44,215.91,239025.0,193.7338,195.1121,193.1842,194.5085,239025.0
2018-08-14 10:00:00,215.85,216.67,215.06,216.26,323507.0,194.4545,195.1932,193.7428,194.8238,323507.0
2018-08-14 10:30:00,216.37,220.44,216.36,219.95,386395.0,194.9229,198.5895,194.9139,198.1481,386395.0
2018-08-14 11:00:00,220.01,220.04,217.98,219.11,132593.0,198.2021,198.2291,196.3733,197.3913,132593.0
2018-08-14 11:30:00,219.05,220.38,219.01,219.76,160987.0,197.3373,198.5354,197.3012,197.9769,160987.0
2018-08-14 12:00:00,219.78,220.28,219.58,220.12,96640.0,197.9949,198.4453,197.8147,198.3012,96640.0
2018-08-14 12:30:00,220.16,220.98,219.5,220.19,401867.0,198.3372,199.076,197.7427,198.3643,401867.0
2018-08-14 13:00:00,220.16,220.55,219.92,220.2,77456.0,198.3372,198.6886,198.121,198.3733,77456.0
2018-08-14 13:30:00,220.26,221.28,220.18,221.23,117966.0,198.4273,199.3462,198.3553,199.3012,117966.0
2018-08-14 14:00:00,221.18,221.35,220.42,221.35,133098.0,199.2561,199.4093,198.5715,199.4093,133098.0
2018-08-14 14:30:00,221.28,221.94,220.99,221.66,176643.0,199.3462,199.9408,199.085,199.6886,176643.0
2018-08-14 15:00:00,221.65,222.22,221.04,221.82,266132.0,199.6795,200.193,199.13,199.8327,266132.0
2018-08-14 15:30:00,221.78,222.14,221.06,221.8,496605.0,199.7967,200.121,199.148,199.8147,496605.0
2018-08-15 09:30:00,208.74,212.53,202.98,203.39,1549408.0,188.0492,191.4635,182.8602,183.2295,1549408.0
2018-08-15 10:00:00,203.23,204.88,202.11,203.84,749451.0,183.0854,184.5718,182.0764,183.6349,749451.0
2018-08-15 10:30:00,203.82,203.87,201.91,202.49,640261.0,183.6169,183.6619,181.8962,182.4187,640261.0
2018-08-15 11:00:00,202.57,203.43,201.51,202.77,567668.0,182.4908,183.2656,181.5359,182.671,567668.0
2018-08-15 11:30:00,202.74,205.81,201.9,204.82,657527.0,182.644,185.4096,181.8872,184.5178,657527.0
2018-08-15 12:00:00,204.68,206.11,204.43,205.75,762154.0,184.3917,185.6799,184.1664,185.3556,762154.0
2018-08-15 12:30:00,205.71,207.33,205.16,207.23,513922.0,185.3196,186.779,184.8241,186.6889,513922.0
2018-08-15 13:00:00,207.3,208.19,206.8,207.44,486988.0,186.752,187.5537,186.3015,186.8781,486988.0
2018-08-15 13:30:00,207.37,208.69,207.24,208.58,320939.0,186.815,188.0042,186.6979,187.9051,320939.0
2018-08-15 14:00:00,208.53,209.53,208.23,208.45,472121.0,187.86,188.7609,187.5898,187.788,472121.0
2018-08-15 14:30:00,208.47,209.0,208.11,208.74,440934.0,187.806,188.2834,187.4817,188.0492,440934.0
2018-08-15 15:00:00,208.75,209.22,208.42,208.53,377760.0,188.0582,188.4816,187.7609,187.86,377760.0
2018-08-15 15:30:00,208.53,208.9,207.97,208.28,604844.0,187.86,188.1934,187.3555,187.6348,604844.0
2018-08-16 09:30:00,209.2,209.5,204.46,204.71,502161.0,188.4636,188.7339,184.1935,184.4187,502161.0
2018-08-16 10:00:00,204.67,205.32,204.6,204.77,414399.0,184.3826,184.9682,184.3196,184.4727,414399.0
2018-08-16 10:30:00,204.77,205.2,204.5,204.91,263584.0,184.4727,184.8601,184.2295,184.5989,263584.0
2018-08-16 11:00:00,204.85,205.03,203.43,203.95,297914.0,184.5448,184.707,183.2656,183.734,297914.0
2018-08-16 11:30:00,203.95,204.33,202.32,202.75,245915.0,183.734,184.0763,182.2656,182.653,245915.0
2018-08-16 12:00:00,202.75,202.89,202.11,202.32,302525.0,182.653,182.7791,182.0764,182.2656,302525.0
2018-08-16 12:30:00,202.33,202.58,201.85,202.16,245340.0,182.2746,182.4998,181.8422,182.1214,245340.0
2018-08-16 13:00:00,202.16,204.16,201.7,203.12,446295.0,182.1214,183.9232,181.707,182.9863,446295.0
2018-08-16 13:30:00,203.12,203.21,202.13,202.13,164691.0,182.9863,183.0674,182.0944,182.0944,164691.0
2018-08-16 14:00:00,202.12,202.28,201.55,201.94,214116.0,182.0854,182.2295,181.5719,181.9232,214116.0
2018-08-16 14:30:00,201.95,202.27,201.61,201.9,223613.0,181.9323,182.2205,181.626,181.8872,223613.0
2018-08-16 15:00:00,201.92,202.8,201.92,202.24,253251.0,181.9052,182.698,181.9052,182.1935,253251.0
2018-08-16 15:30:00,202.26,202.69,201.87,202.48,511269.0,182.2115,182.5989,181.8602,182.4097,511269.0
2018-08-17 09:30:00,202.34,202.92,198.85,200.37,382418.0,182.2836,182.8061,179.1395,180.5089,382418.0
2018-08-17 10:00:00,200.41,201.23,199.83,200.89,216251.0,180.5449,181.2836,180.0224,180.9773,216251.0
2018-08-17 10:30:00,200.93,201.7,200.46,201.6,193253.0,181.0134,181.707,180.5899,181.6169,193253.0
2018-08-17 11:00:00,201.61,201.97,201.37,201.45,133155.0,181.626,181.9503,181.4097,181.4818,133155.0
2018-08-17 11:30:00,201.46,201.97,201.44,201.79,78324.0,181.4908,181.9503,181.4728,181.7881,78324.0
2018-08-17 12:00:00,201.77,202.2,201.09,201.17,182995.0,181.7701,182.1575,181.1575,181.2296,182995.0
2018-08-17 12:30:00,201.2,201.54,200.63,200.74,131865.0,181.2566,181.5629,180.7431,180.8422,131865.0
2018-08-17 13:00:00,200.74,202.14,200.56,201.98,160118.0,180.8422,182.1034,180.68,181.9593,160118.0
2018-08-17 13:30:00,202.03,203.22,202.03,202.98,165809.0,182.0043,183.0764,182.0043,182.8602,165809.0
2018-08-17 14:00:00,202.99,203.97,202.86,203.35,162722.0,182.8692,183.752,182.7521,183.1935,162722.0
2018-08-17 14:30:00,203.4,204.48,203.24,204.01,158018.0,183.2385,184.2115,183.0944,183.7881,158018.0
2018-08-17 15:00:00,204.09,204.54,203.61,203.65,210672.0,183.8601,184.2655,183.4277,183.4637,210672.0
2018-08-17 15:30:00,203.64,204.18,202.95,203.95,402658.0,183.4547,183.9412,182.8331,183.734,402658.0
2018-08-20 09:30:00,199.2,203.24,199.09,201.82,450832.0,179.4548,183.0944,179.3557,181.8151,450832.0
2018-08-20 10:00:00,201.86,202.5,201.65,202.1,149626.0,181.8512,182.4277,181.662,182.0674,149626.0
2018-08-20 10:30:00,202.09,202.27,200.71,202.0,214471.0,182.0584,182.2205,180.8152,181.9773,214471.0
2018-08-20 11:00:00,202.0,202.27,201.28,201.36,105899.0,181.9773,182.2205,181.3287,181.4007,105899.0
2018-08-20 11:30:00,201.38,202.06,201.12,202.0,101685.0,181.4188,182.0314,181.1845,181.9773,101685.0
2018-08-20 12:00:00,201.97,202.35,201.84,202.0,110653.0,181.9503,182.2926,181.8332,181.9773,110653.0
2018-08-20 12:30:00,202.03,202.76,201.93,202.55,87901.0,182.0043,182.662,181.9142,182.4728,87901.0
2018-08-20 13:00:00,202.52,202.52,202.15,202.32,54360.0,182.4458,182.4458,182.1124,182.2656,54360.0
2018-08-20 13:30:00,202.29,202.34,201.99,202.22,51840.0,182.2386,182.2836,181.9683,182.1755,51840.0
2018-08-20 14:00:00,202.25,203.8,202.22,202.72,150198.0,182.2025,183.5989,182.1755,182.6259,150198.0
2018-08-20 14:30:00,202.76,203.04,202.42,202.46,85595.0,182.662,182.9142,182.3557,182.3917,85595.0
2018-08-20 15:00:00,202.45,202.87,202.45,202.76,113228.0,182.3827,182.7611,182.3827,182.662,113228.0
2018-08-20 15:30:00,202.75,203.34,202.55,202.9,293637.0,182.653,183.1845,182.4728,182.7881,293637.0
2018-08-21 09:30:00,203.0,204.95,202.58,203.01,429541.0,182.8782,184.6349,182.4998,182.8872,429541.0
2018-08-21 10:00:00,203.08,203.98,203.0,203.01,142568.0,182.9502,183.761,182.8782,182.8872,142568.0
2018-08-21 10:30:00,202.95,203.08,202.04,202.28,225712.0,182.8331,182.9502,182.0133,182.2295,225712.0
2018-08-21 11:00:00,202.21,202.88,201.88,202.32,93288.0,182.1665,182.7701,181.8692,182.2656,93288.0
2018-08-21 11:30:00,202.29,202.78,202.05,202.07,148116.0,182.2386,182.68,182.0223,182.0404,148116.0
2018-08-21 12:00:00,202.02,202.16,201.37,201.48,71440.0,181.9953,182.1214,181.4097,181.5088,71440.0
2018-08-21 12:30:00,201.5,201.79,201.2,201.36,195485.0,181.5269,181.7881,181.2566,181.4007,195485.0
2018-08-21 13:00:00,201.37,201.48,200.65,201.22,167521.0,181.4097,181.5088,180.7611,181.2746,167521.0
2018-08-21 13:30:00,201.27,201.29,200.76,200.86,86716.0,181.3197,181.3377,180.8602,180.9503,86716.0
2018-08-21 14:00:00,200.81,200.95,200.06,200.21,122319.0,180.9053,181.0314,180.2296,180.3647,122319.0
2018-08-21 14:30:00,200.23,200.95,200.06,200.7,169492.0,180.3827,181.0314,180.2296,180.8062,169492.0
2018-08-21 15:00:00,200.69,201.43,200.68,201.06,122927.0,180.7972,181.4638,180.7881,181.1305,122927.0
2018-08-21 15:30:00,201.06,201.25,200.47,200.49,303568.0,181.1305,181.3016,180.599,180.617,303568.0
2018-08-22 09:30:00,201.7,202.84,200.19,202.58,284746.0,181.707,182.734,180.3467,182.4998,284746.0
2018-08-22 10:00:00,202.67,203.5,202.51,203.48,220456.0,182.5809,183.3286,182.4367,183.3106,220456.0
2018-08-22 10:30:00,203.43,203.86,202.72,202.72,97857.0,183.2656,183.6529,182.6259,182.6259,97857.0
2018-08-22 11:00:00,202.72,202.72,202.1,202.49,125479.0,182.6259,182.6259,182.0674,182.4187,125479.0
2018-08-22 11:30:00,202.44,202.68,202.03,202.64,147720.0,182.3737,182.5899,182.0043,182.5539,147720.0
2018-08-22 12:00:00,202.65,203.04,202.63,202.88,67369.0,182.5629,182.9142,182.5449,182.7701,67369.0
2018-08-22 12:30:00,202.89,203.0,202.74,202.9,123225.0,182.7791,182.8782,182.644,182.7881,123225.0
2018-08-22 13:00:00,202.91,203.07,202.81,203.06,213763.0,182.7971,182.9412,182.707,182.9322,213763.0
2018-08-22 13:30:00,203.07,203.82,203.05,203.82,92124.0,182.9412,183.6169,182.9232,183.6169,92124.0
2018-08-22 14:00:00,203.82,204.12,203.72,203.86,121184.0,183.6169,183.8872,183.5268,183.6529,121184.0
2018-08-22 14:30:00,203.88,204.21,203.66,204.01,151184.0,183.671,183.9682,183.4728,183.7881,151184.0
2018-08-22 15:00:00,204.02,204.55,203.75,203.76,129879.0,183.7971,184.2745,183.5538,183.5628,129879.0
2018-08-22 15:30:00,203.73,203.81,203.25,203.35,207528.0,183.5358,183.6079,183.1034,183.1935,207528.0
2018-08-23 09:30:00,202.85,204.07,202.15,203.89,130072.0,182.743,183.8421,182.1124,183.68,130072.0
2018-08-23 10:00:00,203.87,204.39,203.84,204.04,94183.0,183.6619,184.1304,183.6349,183.8151,94183.0
2018-08-23 10:30:00,204.09,205.34,204.08,204.2,96093.0,183.8601,184.9862,183.8511,183.9592,96093.0
2018-08-23 11:00:00,204.19,204.45,203.75,203.81,107427.0,183.9502,184.1845,183.5538,183.6079,107427.0
2018-08-23 11:30:00,203.81,204.81,203.7,204.5,73749.0,183.6079,184.5088,183.5088,184.2295,73749.0
2018-08-23 12:00:00,204.43,205.09,204.28,204.95,62381.0,184.1664,184.761,184.0313,184.6349,62381.0
2018-08-23 12:30:00,204.94,205.19,204.7,204.7,97899.0,184.6259,184.8511,184.4097,184.4097,97899.0
2018-08-23 13:00:00,204.8,205.07,204.68,204.93,47390.0,184.4998,184.743,184.3917,184.6169,47390.0
2018-08-23 13:30:00,204.92,204.93,204.7,204.75,54313.0,184.6079,184.6169,184.4097,184.4547,54313.0
2018-08-23 14:00:00,204.73,204.91,204.54,204.8,72840.0,184.4367,184.5989,184.2655,184.4998,72840.0
2018-08-23 14:30:00,204.76,204.9,204.55,204.89,60084.0,184.4637,184.5898,184.2745,184.5808,60084.0
2018-08-23 15:00:00,204.85,205.12,204.85,205.0,143188.0,184.5448,184.788,184.5448,184.6799,143188.0
2018-08-23 15:30:00,205.02,205.15,204.82,204.86,228390.0,184.698,184.8151,184.5178,184.5538,228390.0
2018-08-24 09:30:00,204.61,206.4,204.61,205.98,105195.0,184.3286,185.9412,184.3286,185.5628,105195.0
2018-08-24 10:00:00,205.96,207.12,205.79,206.92,153564.0,185.5448,186.5898,185.3916,186.4096,153564.0
2018-08-24 10:30:00,206.9,207.45,206.65,207.2,171777.0,186.3916,186.8871,186.1664,186.6619,171777.0
2018-08-24 11:00:00,207.21,207.5,206.49,206.94,114546.0,186.6709,186.9321,186.0222,186.4276,114546.0
2018-08-24 11:30:00,206.99,207.44,206.83,207.36,68082.0,186.4727,186.8781,186.3285,186.806,68082.0
2018-08-24 12:00:00,207.36,207.81,207.18,207.48,87797.0,186.806,187.2114,186.6438,186.9141,87797.0
2018-08-24 12:30:00,207.47,207.74,207.47,207.7,75862.0,186.9051,187.1483,186.9051,187.1123,75862.0
2018-08-24 13:00:00,207.69,208.42,207.69,208.36,108870.0,187.1033,187.7609,187.1033,187.7069,108870.0
2018-08-24 13:30:00,208.4,208.48,208.12,208.4,152491.0,187.7429,187.815,187.4907,187.7429,152491.0
2018-08-24 14:00:00,208.41,208.71,208.28,208.66,79775.0,187.7519,188.0222,187.6348,187.9771,79775.0
2018-08-24 14:30:00,208.66,208.7,208.37,208.61,111393.0,187.9771,188.0132,187.7159,187.9321,111393.0
2018-08-24 15:00:00,208.6,208.71,208.21,208.22,120839.0,187.9231,188.0222,187.5718,187.5808,120839.0
2018-08-24 15:30:00,208.2,208.28,207.52,207.62,314245.0,187.5627,187.6348,186.9501,187.0402,314245.0
2018-08-27 09:30:00,210.0,210.8,207.67,208.57,291317.0,189.1843,189.905,187.0853,187.8961,291317.0
2018-08-27 10:00:00,208.57,208.89,207.87,208.48,110095.0,187.8961,188.1843,187.2655,187.815,110095.0
2018-08-27 10:30:00,208.42,208.53,207.72,208.41,177835.0,187.7609,187.86,187.1303,187.7519,177835.0
2018-08-27 11:00:00,208.44,208.44,207.97,208.33,80932.0,187.779,187.779,187.3555,187.6799,80932.0
2018-08-27 11:30:00,208.32,209.6,208.32,209.59,196066.0,187.6708,188.824,187.6708,188.815,196066.0
2018-08-27 12:00:00,209.56,210.16,209.42,210.16,181018.0,188.7879,189.3285,188.6618,189.3285,181018.0
2018-08-27 12:30:00,210.13,210.24,209.85,210.15,79943.0,189.3014,189.4005,189.0492,189.3195,79943.0
2018-08-27 13:00:00,210.15,210.21,209.76,209.99,121359.0,189.3195,189.3735,188.9681,189.1753,121359.0
2018-08-27 13:30:00,209.97,210.03,209.84,209.95,122247.0,189.1573,189.2113,189.0402,189.1393,122247.0
2018-08-27 14:00:00,209.95,210.12,209.83,210.05,105408.0,189.1393,189.2924,189.0312,189.2294,105408.0
2018-08-27 14:30:00,210.05,210.39,210.0,210.31,116369.0,189.2294,189.5357,189.1843,189.4636,116369.0
2018-08-27 15:00:00,210.3,210.41,209.61,210.05,298063.0,189.4546,189.5537,188.833,189.2294,298063.0
2018-08-27 15:30:00,209.99,210.8,209.99,210.26,527840.0,189.1753,189.905,189.1753,189.4186,527840.0
2018-08-28 09:30:00,210.69,211.38,208.64,208.84,247292.0,189.8059,190.4275,187.9591,188.1393,247292.0
2018-08-28 10:00:00,208.84,209.29,208.12,208.27,160772.0,188.1393,188.5447,187.4907,187.6258,160772.0
2018-08-28 10:30:00,208.28,208.55,207.62,207.62,121696.0,187.6348,187.878,187.0402,187.0402,121696.0
2018-08-28 11:00:00,207.65,207.9,207.48,207.81,81573.0,187.0673,187.2925,186.9141,187.2114,81573.0
2018-08-28 11:30:00,207.76,208.0,207.58,207.71,98265.0,187.1664,187.3826,187.0042,187.1213,98265.0
2018-08-28 12:00:00,207.69,208.15,207.6,208.1,64306.0,187.1033,187.5177,187.0222,187.4727,64306.0
2018-08-28 12:30:00,208.1,208.88,208.1,208.58,99636.0,187.4727,188.1753,187.4727,187.9051,99636.0
2018-08-28 13:00:00,208.52,208.52,207.84,207.87,84097.0,187.851,187.851,187.2384,187.2655,84097.0
2018-08-28 13:30:00,207.87,208.02,206.89,206.89,105861.0,187.2655,187.4006,186.3826,186.3826,105861.0
2018-08-28 14:00:00,206.92,206.97,206.4,206.91,78935.0,186.4096,186.4547,185.9412,186.4006,78935.0
2018-08-28 14:30:00,206.92,207.2,206.66,206.78,46457.0,186.4096,186.6619,186.1754,186.2835,46457.0
2018-08-28 15:00:00,206.78,206.88,206.27,206.58,100153.0,186.2835,186.3736,185.824,186.1033,100153.0
2018-08-28 15:30:00,206.58,207.5,206.56,207.19,247960.0,186.1033,186.9321,186.0853,186.6529,247960.0
2018-08-29 09:30:00,207.77,208.55,207.29,208.37,106162.0,187.1754,187.878,186.7429,187.7159,106162.0
2018-08-29 10:00:00,208.37,209.46,208.32,209.14,69332.0,187.7159,188.6978,187.6708,188.4096,69332.0
2018-08-29 10:30:00,209.14,209.64,209.0,209.36,58808.0,188.4096,188.86,188.2834,188.6078,58808.0
2018-08-29 11:00:00,209.34,209.8,209.33,209.53,47274.0,188.5897,189.0041,188.5807,188.7609,47274.0
2018-08-29 11:30:00,209.56,209.94,209.46,209.63,51210.0,188.7879,189.1303,188.6978,188.851,51210.0
2018-08-29 12:00:00,209.69,209.76,209.56,209.73,36612.0,188.9051,188.9681,188.7879,188.9411,36612.0
2018-08-29 12:30:00,209.76,209.85,208.69,208.69,108868.0,188.9681,189.0492,188.0042,188.0042,108868.0
2018-08-29 13:00:00,208.76,209.16,208.17,208.59,67125.0,188.0672,188.4276,187.5357,187.9141,67125.0
2018-08-29 13:30:00,208.62,208.72,207.77,207.93,60193.0,187.9411,188.0312,187.1754,187.3195,60193.0
2018-08-29 14:00:00,207.92,209.03,207.86,209.03,62512.0,187.3105,188.3105,187.2564,188.3105,62512.0
2018-08-29 14:30:00,209.04,209.1,208.59,208.86,96712.0,188.3195,188.3735,187.9141,188.1573,96712.0
2018-08-29 15:00:00,208.89,209.63,208.86,209.58,67309.0,188.1843,188.851,188.1573,188.806,67309.0
2018-08-29 15:30:00,209.58,209.74,209.13,209.26,216630.0,188.806,188.9501,188.4006,188.5177,216630.0
2018-08-30 09:30:00,208.58,209.9,208.08,208.5,71500.0,187.9051,189.0942,187.4546,187.833,71500.0
2018-08-30 10:00:00,208.69,209.81,208.68,209.66,57889.0,188.0042,189.0132,187.9952,188.878,57889.0
2018-08-30 10:30:00,209.7,210.32,209.57,210.06,64915.0,188.9141,189.4726,188.7969,189.2384,64915.0
2018-08-30 11:00:00,210.05,210.65,209.73,209.85,44321.0,189.2294,189.7699,188.9411,189.0492,44321.0
2018-08-30 11:30:00,209.81,209.99,209.57,209.61,34745.0,189.0132,189.1753,188.7969,188.833,34745.0
2018-08-30 12:00:00,209.66,209.96,209.63,209.88,43071.0,188.878,189.1483,188.851,189.0762,43071.0
2018-08-30 12:30:00,209.9,210.02,209.74,209.85,39755.0,189.0942,189.2023,188.9501,189.0492,39755.0
2018-08-30 13:00:00,209.81,210.16,209.81,210.14,63620.0,189.0132,189.3285,189.0132,189.3104,63620.0
2018-08-30 13:30:00,210.12,210.23,209.68,209.89,58119.0,189.2924,189.3915,188.896,189.0852,58119.0
2018-08-30 14:00:00,209.89,209.95,209.1,209.26,88280.0,189.0852,189.1393,188.3735,188.5177,88280.0
2018-08-30 14:30:00,209.19,209.54,208.95,209.0,51003.0,188.4546,188.7699,188.2384,188.2834,51003.0
2018-08-30 15:00:00,208.98,208.98,208.6,208.92,88621.0,188.2654,188.2654,187.9231,188.2114,88621.0
2018-08-30 15:30:00,208.93,209.04,208.66,208.77,149695.0,188.2204,188.3195,187.9771,188.0762,149695.0
2018-08-31 09:30:00,208.65,209.16,208.42,208.42,51099.0,187.9681,188.4276,187.7609,187.7609,51099.0
2018-08-31 10:00:00,208.44,209.91,208.43,209.23,59668.0,187.779,189.1032,187.7699,188.4906,59668.0
2018-08-31 10:30:00,209.3,209.49,208.78,209.43,37055.0,188.5537,188.7249,188.0853,188.6708,37055.0
2018-08-31 11:00:00,209.47,209.52,209.03,209.06,45353.0,188.7069,188.7519,188.3105,188.3375,45353.0
2018-08-31 11:30:00,209.1,209.41,208.75,208.8,71875.0,188.3735,188.6528,188.0582,188.1033,71875.0
2018-08-31 12:00:00,208.84,209.18,208.59,208.6,44734.0,188.1393,188.4456,187.9141,187.9231,44734.0
2018-08-31 12:30:00,208.63,208.76,208.47,208.69,37990.0,187.9501,188.0672,187.806,188.0042,37990.0
2018-08-31 13:00:00,208.67,208.76,208.5,208.58,43923.0,187.9862,188.0672,187.833,187.9051,43923.0
2018-08-31 13:30:00,208.58,208.58,208.24,208.31,56981.0,187.9051,187.9051,187.5988,187.6618,56981.0
2018-08-31 14:00:00,208.34,208.35,207.83,207.95,72920.0,187.6889,187.6979,187.2294,187.3375,72920.0
2018-08-31 14:30:00,207.91,207.97,207.44,207.51,82326.0,187.3015,187.3555,186.8781,186.9411,82326.0
2018-08-31 15:00:00,207.54,207.88,207.53,207.63,78004.0,186.9682,187.2745,186.9592,187.0492,78004.0
2018-08-31 15:30:00,207.63,208.2,207.36,208.01,279367.0,187.0492,187.5627,186.806,187.3916,279367.0
2018-09-04 09:30:00,207.96,208.22,206.35,208.22,93553.0,187.3465,187.5808,185.8961,187.5808,93553.0
2018-09-04 10:00:00,208.29,209.51,208.29,208.53,100860.0,187.6438,188.7429,187.6438,187.86,100860.0
2018-09-04 10:30:00,208.6,209.18,208.47,209.0,73600.0,187.9231,188.4456,187.806,188.2834,73600.0
2018-09-04 11:00:00,208.94,209.62,208.76,209.62,71755.0,188.2294,188.842,188.0672,188.842,71755.0
2018-09-04 11:30:00,209.55,210.13,209.51,209.6,77970.0,188.7789,189.3014,188.7429,188.824,77970.0
2018-09-04 12:00:00,209.61,209.66,209.13,209.35,49209.0,188.833,188.878,188.4006,188.5988,49209.0
2018-09-04 12:30:00,209.34,210.15,209.17,209.86,60562.0,188.5897,189.3195,188.4366,189.0582,60562.0
2018-09-04 13:00:00,209.87,210.15,209.71,209.71,74726.0,189.0672,189.3195,188.9231,188.9231,74726.0
2018-09-04 13:30:00,209.71,209.91,209.59,209.71,35071.0,188.9231,189.1032,188.815,188.9231,35071.0
2018-09-04 14:00:00,209.75,210.71,209.72,210.66,64218.0,188.9591,189.8239,188.9321,189.7789,64218.0
2018-09-04 14:30:00,210.66,211.06,210.43,210.69,91254.0,189.7789,190.1393,189.5717,189.8059,91254.0
2018-09-04 15:00:00,210.64,210.98,210.49,210.84,134025.0,189.7609,190.0672,189.6258,189.9411,134025.0
2018-09-04 15:30:00,210.83,211.3,210.28,211.08,307107.0,189.9321,190.3555,189.4366,190.1573,307107.0
2018-09-05 09:30:00,211.38,211.5,208.64,209.97,111857.0,190.4275,190.5356,187.9591,189.1573,111857.0
2018-09-05 10:00:00,209.92,210.28,209.75,209.98,166570.0,189.1123,189.4366,188.9591,189.1663,166570.0
2018-09-05 10:30:00,209.98,210.03,208.73,208.77,113697.0,189.1663,189.2113,188.0402,188.0762,113697.0
2018-09-05 11:00:00,208.85,209.07,208.1,208.34,117601.0,188.1483,188.3465,187.4727,187.6889,117601.0
2018-09-05 11:30:00,208.41,208.99,207.94,208.31,64409.0,187.7519,188.2744,187.3285,187.6618,64409.0
2018-09-05 12:00:00,208.3,209.22,208.28,208.82,58516.0,187.6528,188.4816,187.6348,188.1213,58516.0
2018-09-05 12:30:00,208.8,209.69,208.62,209.41,50528.0,188.1033,188.9051,187.9411,188.6528,50528.0
2018-09-05 13:00:00,209.44,210.78,208.99,210.56,127468.0,188.6798,189.887,188.2744,189.6888,127468.0
2018-09-05 13:30:00,210.54,210.57,209.45,210.02,106521.0,189.6708,189.6978,188.6888,189.2023,106521.0
2018-09-05 14:00:00,210.02,210.69,209.95,210.0,107220.0,189.2023,189.8059,189.1393,189.1843,107220.0
2018-09-05 14:30:00,209.98,210.08,209.7,210.03,76857.0,189.1663,189.2564,188.9141,189.2113,76857.0
2018-09-05 15:00:00,210.02,210.04,209.25,209.43,132336.0,189.2023,189.2204,188.5087,188.6708,132336.0
2018-09-05 15:30:00,209.45,209.76,208.93,209.75,219167.0,188.6888,188.9681,188.2204,188.9591,219167.0
2018-09-06 09:30:00,209.2,209.79,208.06,208.88,88183.0,188.4636,188.9951,187.4366,188.1753,88183.0
2018-09-06 10:00:00,208.79,209.15,207.34,207.46,89902.0,188.0943,188.4186,186.788,186.8961,89902.0
2018-09-06 10:30:00,207.5,207.71,206.54,206.67,104768.0,186.9321,187.1213,186.0673,186.1844,104768.0
2018-09-06 11:00:00,206.71,207.56,206.65,207.35,66795.0,186.2204,186.9862,186.1664,186.797,66795.0
2018-09-06 11:30:00,207.37,207.82,206.95,207.72,116666.0,186.815,187.2204,186.4366,187.1303,116666.0
2018-09-06 12:00:00,207.72,207.84,206.84,206.9,118089.0,187.1303,187.2384,186.3375,186.3916,118089.0
2018-09-06 12:30:00,206.9,207.02,206.38,206.73,82411.0,186.3916,186.4997,185.9231,186.2385,82411.0
2018-09-06 13:00:00,206.73,207.35,206.38,207.29,60386.0,186.2385,186.797,185.9231,186.7429,60386.0
2018-09-06 13:30:00,207.28,207.51,206.9,207.08,73880.0,186.7339,186.9411,186.3916,186.5538,73880.0
2018-09-06 14:00:00,207.07,207.38,206.98,207.31,50532.0,186.5448,186.824,186.4637,186.761,50532.0
2018-09-06 14:30:00,207.32,207.96,207.32,207.76,69617.0,186.77,187.3465,186.77,187.1664,69617.0
2018-09-06 15:00:00,207.75,208.81,207.74,208.81,91838.0,187.1573,188.1123,187.1483,188.1123,91838.0
2018-09-06 15:30:00,208.82,208.88,208.42,208.71,196034.0,188.1213,188.1753,187.7609,188.0222,196034.0
2018-09-07 09:30:00,209.9,210.0,207.92,208.51,180470.0,189.0942,189.1843,187.3105,187.842,180470.0
2018-09-07 10:00:00,208.53,210.25,208.46,210.12,81458.0,187.86,189.4095,187.797,189.2924,81458.0
2018-09-07 10:30:00,210.09,210.82,209.99,210.21,82339.0,189.2654,189.923,189.1753,189.3735,82339.0
2018-09-07 11:00:00,210.18,211.01,210.17,210.85,82432.0,189.3465,190.0942,189.3375,189.9501,82432.0
2018-09-07 11:30:00,210.87,210.94,210.22,210.28,54139.0,189.9681,190.0311,189.3825,189.4366,54139.0
2018-09-07 12:00:00,210.28,210.47,209.75,210.1,68903.0,189.4366,189.6077,188.9591,189.2744,68903.0
2018-09-07 12:30:00,210.07,210.51,209.89,210.49,49305.0,189.2474,189.6438,189.0852,189.6258,49305.0
2018-09-07 13:00:00,210.5,210.77,210.39,210.61,53221.0,189.6348,189.878,189.5357,189.7339,53221.0
2018-09-07 13:30:00,210.64,210.75,210.3,210.56,35386.0,189.7609,189.86,189.4546,189.6888,35386.0
2018-09-07 14:00:00,210.57,211.02,210.44,211.02,48287.0,189.6978,190.1032,189.5807,190.1032,48287.0
2018-09-07 14:30:00,211.04,211.11,210.37,210.91,57262.0,190.1212,190.1843,189.5176,190.0041,57262.0
2018-09-07 15:00:00,210.93,211.24,210.67,211.12,108780.0,190.0221,190.3014,189.7879,190.1933,108780.0
2018-09-07 15:30:00,211.13,211.73,211.04,211.72,336667.0,190.2023,190.7428,190.1212,190.7338,336667.0
2018-09-10 09:30:00,209.11,214.5,208.5,212.86,380067.0,188.3825,193.2383,187.833,191.7608,380067.0
2018-09-10 10:00:00,212.88,213.08,212.35,212.93,135849.0,191.7789,191.959,191.3014,191.8239,135849.0
2018-09-10 10:30:00,212.94,213.75,212.59,212.96,158413.0,191.8329,192.5626,191.5176,191.8509,158413.0
2018-09-10 11:00:00,212.94,214.31,212.77,214.07,126021.0,191.8329,193.0671,191.6798,192.8509,126021.0
2018-09-10 11:30:00,214.0,214.44,213.36,213.98,172335.0,192.7878,193.1842,192.2113,192.7698,172335.0
2018-09-10 12:00:00,214.02,214.02,212.89,212.96,90742.0,192.8059,192.8059,191.7879,191.8509,90742.0
2018-09-10 12:30:00,212.93,212.96,212.33,212.44,80951.0,191.8239,191.8509,191.2834,191.3825,80951.0
2018-09-10 13:00:00,212.46,212.52,211.92,212.34,57266.0,191.4005,191.4545,190.914,191.2924,57266.0
2018-09-10 13:30:00,212.33,212.44,212.0,212.41,50977.0,191.2834,191.3825,190.9861,191.3554,50977.0
2018-09-10 14:00:00,212.41,212.6,211.69,211.7,72983.0,191.3554,191.5266,190.7068,190.7158,72983.0
2018-09-10 14:30:00,211.7,213.44,211.7,212.64,96527.0,190.7158,192.2833,190.7158,191.5626,96527.0
2018-09-10 15:00:00,212.63,212.73,212.35,212.41,83515.0,191.5536,191.6437,191.3014,191.3554,83515.0
2018-09-10 15:30:00,212.42,212.56,211.99,212.06,205173.0,191.3644,191.4906,190.9771,191.0401,205173.0
2018-09-11 09:30:00,212.0,213.97,211.57,213.84,134022.0,190.9861,192.7608,190.5987,192.6437,134022.0
2018-09-11 10:00:00,213.79,215.36,213.46,215.32,207563.0,192.5986,194.013,192.3014,193.977,207563.0
2018-09-11 10:30:00,215.3,215.9,213.59,213.59,255414.0,193.959,194.4995,192.4185,192.4185,255414.0
2018-09-11 11:00:00,213.62,214.1,213.1,213.89,93006.0,192.4455,192.8779,191.977,192.6887,93006.0
2018-09-11 11:30:00,213.89,215.24,213.86,215.13,67754.0,192.6887,193.9049,192.6617,193.8058,67754.0
2018-09-11 12:00:00,215.04,215.87,215.03,215.45,129269.0,193.7247,194.4725,193.7157,194.0941,129269.0
2018-09-11 12:30:00,215.45,215.98,215.05,215.92,62728.0,194.0941,194.5716,193.7338,194.5175,62728.0
2018-09-11 13:00:00,215.9,216.0,215.34,215.34,117272.0,194.4995,194.5896,193.995,193.995,117272.0
2018-09-11 13:30:00,215.4,215.48,215.03,215.44,58264.0,194.0491,194.1211,193.7157,194.0851,58264.0
2018-09-11 14:00:00,215.49,216.0,215.41,215.88,81756.0,194.1301,194.5896,194.0581,194.4815,81756.0
2018-09-11 14:30:00,215.88,216.64,215.65,216.58,158303.0,194.4815,195.1662,194.2743,195.1121,158303.0
2018-09-11 15:00:00,216.57,216.75,215.87,216.22,215161.0,195.1031,195.2652,194.4725,194.7878,215161.0
2018-09-11 15:30:00,216.19,216.22,214.94,215.26,343150.0,194.7608,194.7878,193.6347,193.9229,343150.0
2018-09-12 09:30:00,215.66,219.13,215.41,218.28,305024.0,194.2833,197.4093,194.0581,196.6436,305024.0
2018-09-12 10:00:00,218.22,218.55,216.7,217.37,128414.0,196.5895,196.8868,195.2202,195.8238,128414.0
2018-09-12 10:30:00,217.36,217.38,216.7,217.38,113775.0,195.8148,195.8328,195.2202,195.8328,113775.0
2018-09-12 11:00:00,217.4,217.72,216.63,217.53,98838.0,195.8508,196.1391,195.1571,195.9679,98838.0
2018-09-12 11:30:00,217.55,217.66,217.4,217.52,85022.0,195.9859,196.085,195.8508,195.9589,85022.0
2018-09-12 12:00:00,217.5,218.0,217.13,217.19,101219.0,195.9409,196.3913,195.6076,195.6616,101219.0
2018-09-12 12:30:00,217.18,217.19,216.76,216.76,60192.0,195.6526,195.6616,195.2743,195.2743,60192.0
2018-09-12 13:00:00,216.78,216.92,216.56,216.77,46448.0,195.2923,195.4184,195.0941,195.2833,46448.0
2018-09-12 13:30:00,216.8,216.88,216.47,216.85,71039.0,195.3103,195.3824,195.013,195.3553,71039.0
2018-09-12 14:00:00,216.84,217.04,216.6,216.69,59057.0,195.3463,195.5265,195.1301,195.2112,59057.0
2018-09-12 14:30:00,216.68,216.77,215.96,216.05,106687.0,195.2022,195.2833,194.5536,194.6346,106687.0
2018-09-12 15:00:00,216.02,216.57,215.92,216.52,90710.0,194.6076,195.1031,194.5175,195.058,90710.0
2018-09-12 15:30:00,216.5,216.51,215.93,216.01,207754.0,195.04,195.049,194.5265,194.5986,207754.0
2018-09-13 09:30:00,216.5,217.75,215.76,215.76,80353.0,195.04,196.1661,194.3734,194.3734,80353.0
2018-09-13 10:00:00,215.85,216.62,215.38,216.55,82594.0,194.4545,195.1481,194.031,195.0851,82594.0
2018-09-13 10:30:00,216.51,216.51,215.16,215.32,101291.0,195.049,195.049,193.8329,193.977,101291.0
2018-09-13 11:00:00,215.33,215.5,214.86,215.25,132615.0,193.986,194.1391,193.5626,193.9139,132615.0
2018-09-13 11:30:00,215.27,215.61,215.02,215.17,64491.0,193.9319,194.2382,193.7067,193.8419,64491.0
2018-09-13 12:00:00,215.2,215.96,215.15,215.76,65690.0,193.8689,194.5536,193.8238,194.3734,65690.0
2018-09-13 12:30:00,215.81,215.85,215.33,215.52,65608.0,194.4184,194.4545,193.986,194.1572,65608.0
2018-09-13 13:00:00,215.52,215.64,215.38,215.49,56485.0,194.1572,194.2653,194.031,194.1301,56485.0
2018-09-13 13:30:00,215.5,215.51,215.0,215.03,48272.0,194.1391,194.1482,193.6887,193.7157,48272.0
2018-09-13 14:00:00,215.02,215.11,214.4,214.61,81557.0,193.7067,193.7878,193.1482,193.3374,81557.0
2018-09-13 14:30:00,214.52,214.94,214.5,214.72,59270.0,193.2563,193.6347,193.2383,193.4365,59270.0
2018-09-13 15:00:00,214.74,215.07,214.72,214.83,63369.0,193.4545,193.7518,193.4365,193.5356,63369.0
2018-09-13 15:30:00,214.81,214.96,214.63,214.84,189723.0,193.5175,193.6527,193.3554,193.5446,189723.0
2018-09-14 09:30:00,211.41,213.76,211.17,213.61,215291.0,190.4546,192.5716,190.2383,192.4365,215291.0
2018-09-14 10:00:00,213.53,214.14,212.51,212.51,91350.0,192.3644,192.914,191.4455,191.4455,91350.0
2018-09-14 10:30:00,212.56,213.4,212.47,212.78,58247.0,191.4906,192.2473,191.4095,191.6888,58247.0
2018-09-14 11:00:00,212.76,212.85,212.02,212.08,59167.0,191.6707,191.7518,191.0041,191.0581,59167.0
2018-09-14 11:30:00,212.14,212.21,211.52,211.53,92104.0,191.1122,191.1753,190.5537,190.5627,92104.0
2018-09-14 12:00:00,211.54,211.55,211.05,211.33,95670.0,190.5717,190.5807,190.1302,190.3825,95670.0
2018-09-14 12:30:00,211.34,211.95,211.31,211.6,84597.0,190.3915,190.941,190.3645,190.6257,84597.0
2018-09-14 13:00:00,211.58,211.61,210.86,210.87,85389.0,190.6077,190.6347,189.9591,189.9681,85389.0
2018-09-14 13:30:00,210.87,211.97,210.72,211.95,97054.0,189.9681,190.9591,189.833,190.941,97054.0
2018-09-14 14:00:00,211.93,212.25,211.56,211.79,102277.0,190.923,191.2113,190.5897,190.7969,102277.0
2018-09-14 14:30:00,211.81,211.93,211.19,211.24,77800.0,190.8149,190.923,190.2564,190.3014,77800.0
2018-09-14 15:00:00,211.31,211.78,211.3,211.59,63726.0,190.3645,190.7879,190.3555,190.6167,63726.0
2018-09-14 15:30:00,211.58,212.19,211.31,212.05,212149.0,190.6077,191.1572,190.3645,191.0311,212149.0
2018-09-17 09:30:00,213.2,213.91,211.01,211.74,101215.0,192.0671,192.7068,190.0942,190.7518,101215.0
2018-09-17 10:00:00,211.82,211.9,210.47,210.69,132527.0,190.8239,190.896,189.6077,189.8059,132527.0
2018-09-17 10:30:00,210.73,211.23,210.22,210.59,78099.0,189.842,190.2924,189.3825,189.7158,78099.0
2018-09-17 11:00:00,210.51,211.43,210.44,211.42,62340.0,189.6438,190.4726,189.5807,190.4636,62340.0
2018-09-17 11:30:00,211.42,212.15,211.2,211.97,67636.0,190.4636,191.1212,190.2654,190.9591,67636.0
2018-09-17 12:00:00,212.02,213.05,212.0,213.04,84107.0,191.0041,191.932,190.9861,191.923,84107.0
2018-09-17 12:30:00,213.06,213.28,212.84,213.01,45076.0,191.941,192.1392,191.7428,191.896,45076.0
2018-09-17 13:00:00,213.03,213.07,212.6,212.8,48374.0,191.914,191.95,191.5266,191.7068,48374.0
2018-09-17 13:30:00,212.8,213.88,212.71,213.78,83275.0,191.7068,192.6797,191.6257,192.5896,83275.0
2018-09-17 14:00:00,213.8,213.82,212.93,213.07,80220.0,192.6077,192.6257,191.8239,191.95,80220.0
2018-09-17 14:30:00,213.04,213.24,212.36,212.57,44449.0,191.923,192.1032,191.3104,191.4996,44449.0
2018-09-17 15:00:00,212.64,212.73,212.04,212.43,80920.0,191.5626,191.6437,191.0221,191.3735,80920.0
2018-09-17 15:30:00,212.46,212.85,212.2,212.34,238793.0,191.4005,191.7518,191.1663,191.2924,238793.0
2018-09-18 09:30:00,212.21,213.67,211.55,211.81,57265.0,191.1753,192.4905,190.5807,190.8149,57265.0
2018-09-18 10:00:00,211.78,212.79,211.31,212.37,61418.0,190.7879,191.6978,190.3645,191.3194,61418.0
2018-09-18 10:30:00,212.32,212.47,211.66,212.19,65320.0,191.2744,191.4095,190.6798,191.1572,65320.0
2018-09-18 11:00:00,212.21,213.23,212.21,212.76,62030.0,191.1753,192.0942,191.1753,191.6707,62030.0
2018-09-18 11:30:00,212.83,213.93,212.53,213.9,90481.0,191.7338,192.7248,191.4635,192.6977,90481.0
2018-09-18 12:00:00,213.89,214.06,212.23,212.64,125786.0,192.6887,192.8419,191.1933,191.5626,125786.0
2018-09-18 12:30:00,212.74,213.17,212.49,213.13,44167.0,191.6527,192.0401,191.4275,192.0041,44167.0
2018-09-18 13:00:00,213.08,214.38,213.08,213.6,74906.0,191.959,193.1302,191.959,192.4275,74906.0
2018-09-18 13:30:00,213.62,214.28,213.59,214.0,40258.0,192.4455,193.0401,192.4185,192.7878,40258.0
2018-09-18 14:00:00,213.97,214.87,213.83,214.63,66226.0,192.7608,193.5716,192.6347,193.3554,66226.0
2018-09-18 14:30:00,214.59,214.68,213.83,213.84,46344.0,193.3194,193.4004,192.6347,192.6437,46344.0
2018-09-18 15:00:00,213.84,214.27,213.81,214.02,65284.0,192.6437,193.0311,192.6167,192.8059,65284.0
2018-09-18 15:30:00,214.04,214.05,213.36,213.53,185203.0,192.8239,192.8329,192.2113,192.3644,185203.0
2018-09-19 09:30:00,217.89,218.5,215.78,216.84,230340.0,196.2922,196.8418,194.3914,195.3463,230340.0
2018-09-19 10:00:00,216.92,217.2,215.75,216.03,86610.0,195.4184,195.6706,194.3644,194.6166,86610.0
2018-09-19 10:30:00,216.03,216.43,215.73,216.07,74122.0,194.6166,194.977,194.3464,194.6527,74122.0
2018-09-19 11:00:00,216.04,216.96,215.99,216.87,75925.0,194.6256,195.4544,194.5806,195.3734,75925.0
2018-09-19 11:30:00,216.83,216.89,215.6,215.9,44136.0,195.3373,195.3914,194.2292,194.4995,44136.0
2018-09-19 12:00:00,215.91,216.06,215.29,215.45,43693.0,194.5085,194.6436,193.95,194.0941,43693.0
2018-09-19 12:30:00,215.44,215.73,215.17,215.37,47981.0,194.0851,194.3464,193.8419,194.022,47981.0
2018-09-19 13:00:00,215.36,215.45,214.69,215.3,74697.0,194.013,194.0941,193.4094,193.959,74697.0
2018-09-19 13:30:00,215.31,215.36,214.49,214.78,42598.0,193.968,194.013,193.2293,193.4905,42598.0
2018-09-19 14:00:00,214.8,215.87,214.29,215.66,110846.0,193.5085,194.4725,193.0491,194.2833,110846.0
2018-09-19 14:30:00,215.56,215.73,214.86,214.86,76669.0,194.1932,194.3464,193.5626,193.5626,76669.0
2018-09-19 15:00:00,214.9,216.04,214.87,215.8,122503.0,193.5986,194.6256,193.5716,194.4094,122503.0
2018-09-19 15:30:00,215.78,216.05,215.02,215.22,297919.0,194.3914,194.6346,193.7067,193.8869,297919.0
2018-09-20 09:30:00,215.2,216.69,214.5,215.72,152333.0,193.8689,195.2112,193.2383,194.3373,152333.0
2018-09-20 10:00:00,215.8,216.78,215.61,216.78,85079.0,194.4094,195.2923,194.2382,195.2923,85079.0
2018-09-20 10:30:00,216.83,217.31,216.0,216.75,99575.0,195.3373,195.7697,194.5896,195.2652,99575.0
2018-09-20 11:00:00,216.68,216.77,216.31,216.5,49524.0,195.2022,195.2833,194.8689,195.04,49524.0
2018-09-20 11:30:00,216.48,216.69,216.26,216.67,51874.0,195.022,195.2112,194.8238,195.1932,51874.0
2018-09-20 12:00:00,216.71,217.36,216.67,217.3,64178.0,195.2292,195.8148,195.1932,195.7607,64178.0
2018-09-20 12:30:00,217.29,217.79,217.25,217.6,53488.0,195.7517,196.2022,195.7157,196.031,53488.0
2018-09-20 13:00:00,217.57,218.34,217.57,217.77,74951.0,196.004,196.6976,196.004,196.1841,74951.0
2018-09-20 13:30:00,217.81,218.47,217.81,218.46,48787.0,196.2202,196.8148,196.2202,196.8057,48787.0
2018-09-20 14:00:00,218.45,219.43,218.43,219.24,113663.0,196.7967,197.6796,196.7787,197.5084,113663.0
2018-09-20 14:30:00,219.22,219.3,218.18,218.37,104474.0,197.4904,197.5625,196.5535,196.7247,104474.0
2018-09-20 15:00:00,218.37,218.73,217.99,218.58,120664.0,196.7247,197.049,196.3823,196.9139,120664.0
2018-09-20 15:30:00,218.55,218.83,217.69,218.57,269012.0,196.8868,197.1391,196.1121,196.9048,269012.0
2018-09-21 09:30:00,218.0,219.6,217.63,218.9,362993.0,196.3913,197.8327,196.058,197.2021,362993.0
2018-09-21 10:00:00,218.83,218.9,217.61,217.83,181418.0,197.1391,197.2021,196.04,196.2382,181418.0
2018-09-21 10:30:00,217.82,218.26,217.63,218.0,72647.0,196.2292,196.6256,196.058,196.3913,72647.0
2018-09-21 11:00:00,217.93,218.03,217.39,217.74,68011.0,196.3283,196.4184,195.8418,196.1571,68011.0
2018-09-21 11:30:00,217.85,218.1,217.84,217.99,88547.0,196.2562,196.4814,196.2472,196.3823,88547.0
2018-09-21 12:00:00,218.0,218.13,217.82,218.01,70497.0,196.3913,196.5085,196.2292,196.4004,70497.0
2018-09-21 12:30:00,218.05,218.3,217.99,218.21,30541.0,196.4364,196.6616,196.3823,196.5805,30541.0
2018-09-21 13:00:00,218.21,218.33,217.72,218.21,54497.0,196.5805,196.6886,196.1391,196.5805,54497.0
2018-09-21 13:30:00,218.25,218.25,217.74,217.89,43389.0,196.6166,196.6166,196.1571,196.2922,43389.0
2018-09-21 14:00:00,217.88,218.0,217.71,217.74,65103.0,196.2832,196.3913,196.1301,196.1571,65103.0
2018-09-21 14:30:00,217.74,217.99,217.4,217.46,84557.0,196.1571,196.3823,195.8508,195.9049,84557.0
2018-09-21 15:00:00,217.46,217.71,217.39,217.4,51490.0,195.9049,196.1301,195.8418,195.8508,51490.0
2018-09-21 15:30:00,217.41,217.46,216.64,216.96,233148.0,195.8598,195.9049,195.1662,195.4544,233148.0
2018-09-24 09:30:00,216.39,216.88,215.31,216.4,60631.0,194.9409,195.3824,193.968,194.9499,60631.0
2018-09-24 10:00:00,216.37,216.85,216.0,216.03,25279.0,194.9229,195.3553,194.5896,194.6166,25279.0
2018-09-24 10:30:00,216.11,216.42,215.89,216.17,29157.0,194.6887,194.968,194.4905,194.7427,29157.0
2018-09-24 11:00:00,216.19,216.41,215.85,216.11,31908.0,194.7608,194.9589,194.4545,194.6887,31908.0
2018-09-24 11:30:00,216.07,216.21,215.82,216.07,33071.0,194.6527,194.7788,194.4274,194.6527,33071.0
2018-09-24 12:00:00,216.05,216.37,215.93,216.14,42662.0,194.6346,194.9229,194.5265,194.7157,42662.0
2018-09-24 12:30:00,216.11,216.17,215.85,216.04,47739.0,194.6887,194.7427,194.4545,194.6256,47739.0
2018-09-24 13:00:00,216.05,216.4,216.0,216.19,31538.0,194.6346,194.9499,194.5896,194.7608,31538.0
2018-09-24 13:30:00,216.22,216.26,215.99,216.15,52822.0,194.7878,194.8238,194.5806,194.7247,52822.0
2018-09-24 14:00:00,216.18,216.28,216.02,216.2,46260.0,194.7517,194.8418,194.6076,194.7698,46260.0
2018-09-24 14:30:00,216.12,216.59,216.12,216.41,38667.0,194.6977,195.1211,194.6977,194.9589,38667.0
2018-09-24 15:00:00,216.38,216.7,216.18,216.56,45003.0,194.9319,195.2202,194.7517,195.0941,45003.0
2018-09-24 15:30:00,216.53,217.02,216.29,216.33,155424.0,195.0671,195.5085,194.8508,194.8869,155424.0
2018-09-25 09:30:00,215.48,216.86,215.3,216.02,78885.0,194.1211,195.3643,193.959,194.6076,78885.0
2018-09-25 10:00:00,216.07,216.63,215.6,215.72,133809.0,194.6527,195.1571,194.2292,194.3373,133809.0
2018-09-25 10:30:00,215.7,215.74,214.62,214.64,75475.0,194.3193,194.3554,193.3464,193.3644,75475.0
2018-09-25 11:00:00,214.58,214.76,214.0,214.48,84910.0,193.3103,193.4725,192.7878,193.2203,84910.0
2018-09-25 11:30:00,214.45,214.5,213.79,214.47,60920.0,193.1932,193.2383,192.5986,193.2112,60920.0
2018-09-25 12:00:00,214.43,214.82,214.2,214.37,60312.0,193.1752,193.5266,192.968,193.1212,60312.0
2018-09-25 12:30:00,214.34,214.83,213.71,213.72,69163.0,193.0941,193.5356,192.5266,192.5356,69163.0
2018-09-25 13:00:00,213.68,213.71,212.92,213.05,83708.0,192.4996,192.5266,191.8149,191.932,83708.0
2018-09-25 13:30:00,213.05,213.73,212.92,213.68,56148.0,191.932,192.5446,191.8149,192.4996,56148.0
2018-09-25 14:00:00,213.68,214.06,213.47,213.88,59510.0,192.4996,192.8419,192.3104,192.6797,59510.0
2018-09-25 14:30:00,213.83,214.43,213.8,214.12,65664.0,192.6347,193.1752,192.6077,192.8959,65664.0
2018-09-25 15:00:00,214.17,214.75,214.05,214.75,62704.0,192.941,193.4635,192.8329,193.4635,62704.0
2018-09-25 15:30:00,214.71,214.92,214.2,214.52,175346.0,193.4275,193.6166,192.968,193.2563,175346.0
2018-09-26 09:30:00,215.46,216.45,214.8,215.69,95859.0,194.1031,194.995,193.5085,194.3103,95859.0
2018-09-26 10:00:00,215.7,215.83,214.52,215.2,73737.0,194.3193,194.4364,193.2563,193.8689,73737.0
2018-09-26 10:30:00,215.16,215.78,215.1,215.56,57502.0,193.8329,194.3914,193.7788,194.1932,57502.0
2018-09-26 11:00:00,215.56,215.63,215.12,215.59,47871.0,194.1932,194.2563,193.7968,194.2202,47871.0
2018-09-26 11:30:00,215.59,215.63,214.62,214.94,47035.0,194.2202,194.2563,193.3464,193.6347,47035.0
2018-09-26 12:00:00,214.92,214.97,214.55,214.73,39413.0,193.6166,193.6617,193.2833,193.4455,39413.0
2018-09-26 12:30:00,214.73,215.4,214.57,215.26,62461.0,193.4455,194.0491,193.3013,193.9229,62461.0
2018-09-26 13:00:00,215.33,215.46,214.83,215.27,42630.0,193.986,194.1031,193.5356,193.9319,42630.0
2018-09-26 13:30:00,215.26,215.26,214.78,214.95,41323.0,193.9229,193.9229,193.4905,193.6437,41323.0
2018-09-26 14:00:00,214.95,215.38,214.23,214.68,57554.0,193.6437,194.031,192.995,193.4004,57554.0
2018-09-26 14:30:00,214.6,215.02,214.35,215.02,61357.0,193.3284,193.7067,193.1031,193.7067,61357.0
2018-09-26 15:00:00,215.01,215.11,214.53,214.64,75193.0,193.6977,193.7878,193.2653,193.3644,75193.0
2018-09-26 15:30:00,214.59,214.63,213.51,213.78,231977.0,193.3194,193.3554,192.3464,192.5896,231977.0
2018-09-27 09:30:00,213.5,215.94,213.5,214.93,80390.0,192.3374,194.5355,192.3374,193.6256,80390.0
2018-09-27 10:00:00,214.9,215.78,214.9,215.62,73534.0,193.5986,194.3914,193.5986,194.2473,73534.0
2018-09-27 10:30:00,215.65,215.8,215.18,215.18,54338.0,194.2743,194.4094,193.8509,193.8509,54338.0
2018-09-27 11:00:00,215.3,216.38,215.23,216.29,67575.0,193.959,194.9319,193.8959,194.8508,67575.0
2018-09-27 11:30:00,216.27,216.37,215.25,215.46,64940.0,194.8328,194.9229,193.9139,194.1031,64940.0
2018-09-27 12:00:00,215.49,215.65,215.27,215.65,37744.0,194.1301,194.2743,193.9319,194.2743,37744.0
2018-09-27 12:30:00,215.6,216.03,215.54,215.7,36358.0,194.2292,194.6166,194.1752,194.3193,36358.0
2018-09-27 13:00:00,215.65,215.76,214.78,215.44,61776.0,194.2743,194.3734,193.4905,194.0851,61776.0
2018-09-27 13:30:00,215.4,215.66,215.25,215.5,37418.0,194.0491,194.2833,193.9139,194.1391,37418.0
2018-09-27 14:00:00,215.56,216.0,215.39,215.96,26148.0,194.1932,194.5896,194.0401,194.5536,26148.0
2018-09-27 14:30:00,215.98,216.0,214.56,214.92,62102.0,194.5716,194.5896,193.2923,193.6166,62102.0
2018-09-27 15:00:00,214.92,215.03,214.39,214.71,54841.0,193.6166,193.7157,193.1392,193.4275,54841.0
2018-09-27 15:30:00,214.69,215.14,214.53,215.0,126433.0,193.4094,193.8148,193.2653,193.6887,126433.0
2018-09-28 09:30:00,216.22,219.08,215.64,216.99,293567.0,194.7878,197.3643,194.2653,195.4815,293567.0
2018-09-28 10:00:00,216.99,217.05,215.27,215.45,135942.0,195.4815,195.5355,193.9319,194.0941,135942.0
2018-09-28 10:30:00,215.44,216.98,215.19,216.79,80132.0,194.0851,195.4724,193.8599,195.3013,80132.0
2018-09-28 11:00:00,216.81,216.92,216.29,216.87,44466.0,195.3193,195.4184,194.8508,195.3734,44466.0
2018-09-28 11:30:00,216.86,217.02,216.12,216.47,50903.0,195.3643,195.5085,194.6977,195.013,50903.0
2018-09-28 12:00:00,216.39,216.56,215.94,215.95,40707.0,194.9409,195.0941,194.5355,194.5445,40707.0
2018-09-28 12:30:00,215.88,216.25,215.6,215.65,37524.0,194.4815,194.8148,194.2292,194.2743,37524.0
2018-09-28 13:00:00,215.62,216.17,215.55,216.09,50929.0,194.2473,194.7427,194.1842,194.6707,50929.0
2018-09-28 13:30:00,216.09,216.31,215.9,215.98,47172.0,194.6707,194.8689,194.4995,194.5716,47172.0
2018-09-28 14:00:00,215.93,215.96,215.57,215.88,41709.0,194.5265,194.5536,194.2022,194.4815,41709.0
2018-09-28 14:30:00,215.94,215.98,215.65,215.73,35371.0,194.5355,194.5716,194.2743,194.3464,35371.0
2018-09-28 15:00:00,215.73,215.92,215.7,215.87,45101.0,194.3464,194.5175,194.3193,194.4725,45101.0
2018-09-28 15:30:00,215.83,215.92,215.23,215.78,200142.0,194.4364,194.5175,193.8959,194.3914,200142.0
2018-10-01 09:30:00,216.31,216.55,214.43,214.81,138877.0,194.8689,195.0851,193.1752,193.5175,138877.0
2018-10-01 10:00:00,214.83,215.2,214.54,215.0,62220.0,193.5356,193.8689,193.2743,193.6887,62220.0
2018-10-01 10:30:00,215.04,215.28,213.68,214.29,79736.0,193.7247,193.941,192.4996,193.0491,79736.0
2018-10-01 11:00:00,214.24,214.74,213.75,214.72,92502.0,193.004,193.4545,192.5626,193.4365,92502.0
2018-10-01 11:30:00,214.73,214.91,214.33,214.5,50832.0,193.4455,193.6076,193.0851,193.2383,50832.0
2018-10-01 12:00:00,214.46,214.58,214.0,214.3,36024.0,193.2022,193.3103,192.7878,193.0581,36024.0
2018-10-01 12:30:00,214.34,214.34,212.96,213.0,80266.0,193.0941,193.0941,191.8509,191.887,80266.0
2018-10-01 13:00:00,213.05,213.73,212.91,213.51,49777.0,191.932,192.5446,191.8059,192.3464,49777.0
2018-10-01 13:30:00,213.55,213.96,213.48,213.77,36906.0,192.3824,192.7518,192.3194,192.5806,36906.0
2018-10-01 14:00:00,213.75,213.91,213.61,213.9,26080.0,192.5626,192.7068,192.4365,192.6977,26080.0
2018-10-01 14:30:00,213.9,214.25,213.82,214.22,49041.0,192.6977,193.0131,192.6257,192.986,49041.0
2018-10-01 15:00:00,214.2,214.28,213.92,213.95,66019.0,192.968,193.0401,192.7158,192.7428,66019.0
2018-10-01 15:30:00,213.94,213.94,212.85,213.32,216649.0,192.7338,192.7338,191.7518,192.1752,216649.0
2018-10-02 09:30:00,212.88,213.53,212.32,213.02,87769.0,191.7789,192.3644,191.2744,191.905,87769.0
2018-10-02 10:00:00,213.0,213.07,212.11,212.81,86072.0,191.887,191.95,191.0852,191.7158,86072.0
2018-10-02 10:30:00,212.81,212.98,212.39,212.76,70012.0,191.7158,191.8689,191.3374,191.6707,70012.0
2018-10-02 11:00:00,212.79,212.84,212.25,212.37,134170.0,191.6978,191.7428,191.2113,191.3194,134170.0
2018-10-02 11:30:00,212.42,213.23,212.26,212.84,79275.0,191.3644,192.0942,191.2203,191.7428,79275.0
2018-10-02 12:00:00,212.87,213.67,212.83,213.61,52036.0,191.7698,192.4905,191.7338,192.4365,52036.0
2018-10-02 12:30:00,213.59,214.23,213.37,213.37,71298.0,192.4185,192.995,192.2203,192.2203,71298.0
2018-10-02 13:00:00,213.4,213.81,213.02,213.1,49766.0,192.2473,192.6167,191.905,191.977,49766.0
2018-10-02 13:30:00,213.06,213.27,212.47,212.6,59699.0,191.941,192.1302,191.4095,191.5266,59699.0
2018-10-02 14:00:00,212.62,212.71,212.08,212.3,107079.0,191.5446,191.6257,191.0581,191.2563,107079.0
2018-10-02 14:30:00,212.31,212.71,211.77,212.62,144318.0,191.2653,191.6257,190.7789,191.5446,144318.0
2018-10-02 15:00:00,212.66,212.78,212.29,212.55,99090.0,191.5807,191.6888,191.2473,191.4816,99090.0
2018-10-02 15:30:00,212.58,213.55,212.29,212.67,217265.0,191.5086,192.3824,191.2473,191.5897,217265.0
2018-10-03 09:30:00,213.61,213.78,212.17,212.41,124086.0,192.4365,192.5896,191.1392,191.3554,124086.0
2018-10-03 10:00:00,212.28,213.27,212.26,212.37,126891.0,191.2383,192.1302,191.2203,191.3194,126891.0
2018-10-03 10:30:00,212.32,212.81,212.12,212.53,122980.0,191.2744,191.7158,191.0942,191.4635,122980.0
2018-10-03 11:00:00,212.48,213.15,212.13,212.88,163986.0,191.4185,192.0221,191.1032,191.7789,163986.0
2018-10-03 11:30:00,212.85,213.07,212.27,212.33,88283.0,191.7518,191.95,191.2293,191.2834,88283.0
2018-10-03 12:00:00,212.27,212.51,211.77,212.45,150470.0,191.2293,191.4455,190.7789,191.3915,150470.0
2018-10-03 12:30:00,212.45,212.88,211.97,212.22,97356.0,191.3915,191.7789,190.9591,191.1843,97356.0
2018-10-03 13:00:00,212.25,212.65,212.06,212.46,61740.0,191.2113,191.5716,191.0401,191.4005,61740.0
2018-10-03 13:30:00,212.46,212.47,211.99,212.19,91097.0,191.4005,191.4095,190.9771,191.1572,91097.0
2018-10-03 14:00:00,212.18,212.63,212.09,212.41,99175.0,191.1482,191.5536,191.0672,191.3554,99175.0
2018-10-03 14:30:00,212.41,212.56,211.5,211.71,112650.0,191.3554,191.4906,190.5356,190.7248,112650.0
2018-10-03 15:00:00,211.72,211.77,210.86,211.37,189533.0,190.7338,190.7789,189.9591,190.4185,189533.0
2018-10-03 15:30:00,211.35,212.11,210.52,210.83,457001.0,190.4005,191.0852,189.6528,189.9321,457001.0
2018-10-04 09:30:00,224.31,225.76,219.5,221.22,1491277.0,202.0759,203.3822,197.7427,199.2922,1491277.0
2018-10-04 10:00:00,221.22,221.39,219.63,220.15,439646.0,199.2922,199.4453,197.8598,198.3282,439646.0
2018-10-04 10:30:00,220.21,221.37,219.79,220.25,355718.0,198.3823,199.4273,198.0039,198.4183,355718.0
2018-10-04 11:00:00,220.33,220.78,216.2,220.0,651894.0,198.4904,198.8958,194.7698,198.1931,651894.0
2018-10-04 11:30:00,220.18,221.28,218.12,218.56,360328.0,198.3553,199.3462,196.4994,196.8958,360328.0
2018-10-04 12:00:00,218.46,220.14,218.46,219.88,118330.0,196.8057,198.3192,196.8057,198.085,118330.0
2018-10-04 12:30:00,219.84,220.89,219.81,220.87,103303.0,198.049,198.9949,198.0219,198.9769,103303.0
2018-10-04 13:00:00,220.84,221.16,219.82,220.46,130039.0,198.9498,199.2381,198.0309,198.6075,130039.0
2018-10-04 13:30:00,220.43,220.49,218.02,219.38,172984.0,198.5805,198.6345,196.4094,197.6346,172984.0
2018-10-04 14:00:00,219.32,219.71,218.42,219.21,106224.0,197.5805,197.9318,196.7697,197.4814,106224.0
2018-10-04 14:30:00,219.29,221.39,219.19,221.23,180872.0,197.5535,199.4453,197.4634,199.3012,180872.0
2018-10-04 15:00:00,221.27,222.9,220.88,222.36,450878.0,199.3372,200.8056,198.9859,200.3192,450878.0
2018-10-04 15:30:00,222.37,222.57,221.88,222.12,747415.0,200.3282,200.5084,199.8867,200.103,747415.0
2018-10-05 09:30:00,224.17,225.25,222.53,224.01,502181.0,201.9498,202.9227,200.4723,201.8056,502181.0
2018-10-05 10:00:00,224.05,225.1,222.64,222.95,357859.0,201.8417,202.7876,200.5714,200.8507,357859.0
2018-10-05 10:30:00,222.95,223.15,221.35,221.57,186895.0,200.8507,201.0309,199.4093,199.6075,186895.0
2018-10-05 11:00:00,221.48,222.2,221.44,221.81,145572.0,199.5264,200.175,199.4904,199.8237,145572.0
2018-10-05 11:30:00,221.82,222.08,221.27,221.36,112943.0,199.8327,200.0669,199.3372,199.4183,112943.0
2018-10-05 12:00:00,221.33,221.76,220.83,221.11,100901.0,199.3913,199.7786,198.9408,199.1931,100901.0
2018-10-05 12:30:00,221.1,221.91,221.04,221.75,78806.0,199.1841,199.9138,199.13,199.7696,78806.0
2018-10-05 13:00:00,221.78,222.08,220.96,221.94,88620.0,199.7967,200.0669,199.0579,199.9408,88620.0
2018-10-05 13:30:00,221.91,223.49,221.83,223.14,164857.0,199.9138,201.3372,199.8417,201.0219,164857.0
2018-10-05 14:00:00,223.12,223.8,222.73,223.31,180083.0,201.0038,201.6164,200.6525,201.175,180083.0
2018-10-05 14:30:00,223.4,223.65,222.61,223.34,157924.0,201.2561,201.4813,200.5444,201.202,157924.0
2018-10-05 15:00:00,223.3,223.78,223.15,223.73,194622.0,201.166,201.5984,201.0309,201.5534,194622.0
2018-10-05 15:30:00,223.71,223.93,223.07,223.19,530043.0,201.5354,201.7335,200.9588,201.0669,530043.0
2018-10-08 09:30:00,223.64,226.43,223.41,225.99,247252.0,201.4723,203.9857,201.2651,203.5894,247252.0
2018-10-08 10:00:00,226.02,226.54,225.02,225.46,193452.0,203.6164,204.0848,202.7155,203.1119,193452.0
2018-10-08 10:30:00,225.48,225.67,225.03,225.45,129781.0,203.1299,203.3011,202.7245,203.1029,129781.0
2018-10-08 11:00:00,225.45,226.06,225.07,225.88,168011.0,203.1029,203.6524,202.7605,203.4903,168011.0
2018-10-08 11:30:00,225.83,226.22,225.08,226.16,152076.0,203.4452,203.7966,202.7696,203.7425,152076.0
2018-10-08 12:00:00,226.14,226.72,225.92,226.6,146997.0,203.7245,204.247,203.5263,204.1389,146997.0
2018-10-08 12:30:00,226.59,226.6,225.82,225.96,150765.0,204.1299,204.1389,203.4362,203.5623,150765.0
2018-10-08 13:00:00,225.99,226.22,225.33,225.73,152650.0,203.5894,203.7966,202.9948,203.3551,152650.0
2018-10-08 13:30:00,225.73,227.12,225.7,226.83,113413.0,203.3551,204.6073,203.3281,204.3461,113413.0
2018-10-08 14:00:00,226.86,227.18,226.73,226.95,113829.0,204.3731,204.6614,204.256,204.4542,113829.0
2018-10-08 14:30:00,226.98,227.77,226.94,227.69,138699.0,204.4812,205.1929,204.4452,205.1208,138699.0
2018-10-08 15:00:00,227.69,228.48,227.38,228.35,173752.0,205.1208,205.8325,204.8416,205.7154,173752.0
2018-10-08 15:30:00,228.39,228.91,228.2,228.65,442066.0,205.7515,206.2199,205.5803,205.9857,442066.0
2018-10-09 09:30:00,227.82,227.82,225.23,225.85,233992.0,205.238,205.238,202.9047,203.4632,233992.0
2018-10-09 10:00:00,225.88,226.67,225.72,226.1,164466.0,203.4903,204.202,203.3461,203.6885,164466.0
2018-10-09 10:30:00,226.05,228.0,226.0,227.51,171621.0,203.6434,205.4001,203.5984,204.9587,171621.0
2018-10-09 11:00:00,227.47,227.7,226.53,226.86,161616.0,204.9227,205.1299,204.0758,204.3731,161616.0
2018-10-09 11:30:00,226.86,227.69,226.54,227.5,82577.0,204.3731,205.1208,204.0848,204.9497,82577.0
2018-10-09 12:00:00,227.5,228.33,227.48,228.22,76936.0,204.9497,205.6974,204.9317,205.5983,76936.0
2018-10-09 12:30:00,228.28,228.3,227.44,227.76,101292.0,205.6524,205.6704,204.8956,205.1839,101292.0
2018-10-09 13:00:00,227.71,228.01,227.5,227.68,59365.0,205.1389,205.4091,204.9497,205.1118,59365.0
2018-10-09 13:30:00,227.68,227.76,226.4,226.59,93999.0,205.1118,205.1839,203.9587,204.1299,93999.0
2018-10-09 14:00:00,226.54,226.86,226.11,226.85,88909.0,204.0848,204.3731,203.6975,204.3641,88909.0
2018-10-09 14:30:00,226.86,227.38,226.39,227.32,59969.0,204.3731,204.8416,203.9497,204.7875,59969.0
2018-10-09 15:00:00,227.28,227.74,226.08,226.47,124171.0,204.7515,205.1659,203.6704,204.0218,124171.0
2018-10-09 15:30:00,226.43,226.91,226.16,226.28,231826.0,203.9857,204.4182,203.7425,203.8506,231826.0
2018-10-10 09:30:00,227.37,227.7,225.83,226.43,168599.0,204.8326,205.1299,203.4452,203.9857,168599.0
2018-10-10 10:00:00,226.43,226.74,225.0,225.14,158653.0,203.9857,204.265,202.6975,202.8236,158653.0
2018-10-10 10:30:00,225.08,225.26,223.71,223.87,172238.0,202.7696,202.9317,201.5354,201.6795,172238.0
2018-10-10 11:00:00,223.9,224.1,223.53,223.94,108031.0,201.7065,201.8867,201.3732,201.7426,108031.0
2018-10-10 11:30:00,223.9,224.9,223.65,223.79,122307.0,201.7065,202.6074,201.4813,201.6074,122307.0
2018-10-10 12:00:00,223.75,224.05,223.3,223.34,66840.0,201.5714,201.8417,201.166,201.202,66840.0
2018-10-10 12:30:00,223.38,224.33,223.05,224.07,71525.0,201.2381,202.0939,200.9408,201.8597,71525.0
2018-10-10 13:00:00,224.07,224.18,223.51,223.51,94722.0,201.8597,201.9588,201.3552,201.3552,94722.0
2018-10-10 13:30:00,223.51,223.65,222.78,222.84,64204.0,201.3552,201.4813,200.6975,200.7516,64204.0
2018-10-10 14:00:00,222.8,223.19,222.25,222.92,96370.0,200.7156,201.0669,200.2201,200.8237,96370.0
2018-10-10 14:30:00,222.91,223.46,222.62,223.25,68037.0,200.8147,201.3101,200.5534,201.121,68037.0
2018-10-10 15:00:00,223.14,223.2,222.32,222.76,98184.0,201.0219,201.0759,200.2831,200.6795,98184.0
2018-10-10 15:30:00,222.75,222.98,221.4,221.69,232685.0,200.6705,200.8777,199.4543,199.7156,232685.0
2018-10-11 09:30:00,221.23,221.95,218.58,219.77,182313.0,199.3012,199.9498,196.9139,197.9859,182313.0
2018-10-11 10:00:00,219.66,220.69,219.22,219.9,126946.0,197.8868,198.8147,197.4904,198.103,126946.0
2018-10-11 10:30:00,219.84,220.8,219.38,219.45,75752.0,198.049,198.9138,197.6346,197.6976,75752.0
2018-10-11 11:00:00,219.56,219.71,218.44,219.01,129709.0,197.7967,197.9318,196.7877,197.3012,129709.0
2018-10-11 11:30:00,219.01,220.15,218.5,219.85,211550.0,197.3012,198.3282,196.8418,198.058,211550.0
2018-10-11 12:00:00,219.86,220.64,219.43,220.33,65824.0,198.067,198.7697,197.6796,198.4904,65824.0
2018-10-11 12:30:00,220.3,220.6,219.62,219.79,56740.0,198.4634,198.7336,197.8508,198.0039,56740.0
2018-10-11 13:00:00,219.7,220.06,219.25,219.61,58956.0,197.9228,198.2472,197.5174,197.8418,58956.0
2018-10-11 13:30:00,219.7,219.94,219.08,219.79,40384.0,197.9228,198.139,197.3643,198.0039,40384.0
2018-10-11 14:00:00,219.84,219.99,219.19,219.22,86919.0,198.049,198.1841,197.4634,197.4904,86919.0
2018-10-11 14:30:00,219.11,219.22,217.5,218.48,145790.0,197.3913,197.4904,195.9409,196.8238,145790.0
2018-10-11 15:00:00,218.43,221.27,218.28,220.46,202979.0,196.7787,199.3372,196.6436,198.6075,202979.0
2018-10-11 15:30:00,220.43,220.43,217.5,217.77,286133.0,198.5805,198.5805,195.9409,196.1841,286133.0
2018-10-12 09:30:00,221.26,223.25,220.04,223.25,250373.0,199.3282,201.121,198.2291,201.121,250373.0
2018-10-12 10:00:00,223.31,226.29,223.02,224.04,341424.0,201.175,203.8596,200.9138,201.8326,341424.0
2018-10-12 10:30:00,224.09,225.81,223.99,225.22,197179.0,201.8777,203.4272,201.7876,202.8957,197179.0
2018-10-12 11:00:00,225.19,226.25,225.11,225.83,182668.0,202.8687,203.8236,202.7966,203.4452,182668.0
2018-10-12 11:30:00,225.79,225.94,224.97,225.74,108694.0,203.4092,203.5443,202.6705,203.3641,108694.0
2018-10-12 12:00:00,225.72,225.91,224.4,224.48,147438.0,203.3461,203.5173,202.157,202.229,147438.0
2018-10-12 12:30:00,224.53,224.97,222.65,222.95,103446.0,202.2741,202.6705,200.5804,200.8507,103446.0
2018-10-12 13:00:00,222.98,223.83,222.65,222.75,114582.0,200.8777,201.6435,200.5804,200.6705,114582.0
2018-10-12 13:30:00,222.67,223.3,222.38,222.9,55679.0,200.5984,201.166,200.3372,200.8056,55679.0
2018-10-12 14:00:00,222.86,222.95,222.08,222.95,54457.0,200.7696,200.8507,200.0669,200.8507,54457.0
2018-10-12 14:30:00,223.07,223.21,222.01,223.06,71729.0,200.9588,201.0849,200.0039,200.9498,71729.0
2018-10-12 15:00:00,223.06,224.87,222.88,224.87,111457.0,200.9498,202.5804,200.7876,202.5804,111457.0
2018-10-12 15:30:00,224.86,226.28,224.53,225.56,458466.0,202.5714,203.8506,202.2741,203.202,458466.0
2018-10-15 09:30:00,224.31,225.92,223.0,223.27,137532.0,202.0759,203.5263,200.8957,201.139,137532.0
2018-10-15 10:00:00,223.32,223.43,222.69,222.94,99770.0,201.184,201.2831,200.6165,200.8417,99770.0
2018-10-15 10:30:00,222.87,223.46,222.75,223.39,72445.0,200.7786,201.3101,200.6705,201.2471,72445.0
2018-10-15 11:00:00,223.49,225.38,223.35,225.37,77309.0,201.3372,203.0398,201.211,203.0308,77309.0
2018-10-15 11:30:00,225.37,226.89,225.29,225.91,118139.0,203.0308,204.4001,202.9587,203.5173,118139.0
2018-10-15 12:00:00,225.85,225.99,225.04,225.71,76545.0,203.4632,203.5894,202.7335,203.3371,76545.0
2018-10-15 12:30:00,225.73,225.74,224.83,224.88,60406.0,203.3551,203.3641,202.5443,202.5894,60406.0
2018-10-15 13:00:00,224.85,225.73,224.85,225.29,39341.0,202.5624,203.3551,202.5624,202.9587,39341.0
2018-10-15 13:30:00,225.21,225.95,225.18,225.86,50975.0,202.8867,203.5533,202.8596,203.4722,50975.0
2018-10-15 14:00:00,225.8,225.86,225.0,225.15,36756.0,203.4182,203.4722,202.6975,202.8326,36756.0
2018-10-15 14:30:00,225.06,226.12,225.03,225.65,54813.0,202.7515,203.7065,202.7245,203.2831,54813.0
2018-10-15 15:00:00,225.63,225.63,224.85,225.05,72214.0,203.265,203.265,202.5624,202.7425,72214.0
2018-10-15 15:30:00,225.06,225.07,223.58,223.7,187853.0,202.7515,202.7605,201.4182,201.5263,187853.0
2018-10-16 09:30:00,227.3,227.55,224.5,225.69,218714.0,204.7695,204.9947,202.247,203.3191,218714.0
2018-10-16 10:00:00,225.67,226.71,225.47,226.09,85975.0,203.3011,204.238,203.1209,203.6794,85975.0
2018-10-16 10:30:00,226.03,226.44,225.86,226.05,72547.0,203.6254,203.9948,203.4722,203.6434,72547.0
2018-10-16 11:00:00,226.16,227.59,225.91,227.52,85537.0,203.7425,205.0308,203.5173,204.9677,85537.0
2018-10-16 11:30:00,227.48,227.56,226.17,226.75,78950.0,204.9317,205.0037,203.7515,204.274,78950.0
2018-10-16 12:00:00,226.75,227.62,226.0,226.24,55133.0,204.274,205.0578,203.5984,203.8146,55133.0
2018-10-16 12:30:00,226.22,226.7,226.13,226.51,38194.0,203.7966,204.229,203.7155,204.0578,38194.0
2018-10-16 13:00:00,226.53,226.66,226.12,226.62,52464.0,204.0758,204.1929,203.7065,204.1569,52464.0
2018-10-16 13:30:00,226.64,227.19,226.37,227.19,40637.0,204.1749,204.6704,203.9317,204.6704,40637.0
2018-10-16 14:00:00,227.2,227.7,226.57,226.57,72291.0,204.6794,205.1299,204.1119,204.1119,72291.0
2018-10-16 14:30:00,226.67,227.44,226.65,226.85,39093.0,204.202,204.8956,204.1839,204.3641,39093.0
2018-10-16 15:00:00,226.9,227.44,226.81,227.15,54599.0,204.4092,204.8956,204.3281,204.6344,54599.0
2018-10-16 15:30:00,227.14,227.58,226.85,226.96,242028.0,204.6254,205.0218,204.3641,204.4632,242028.0
2018-10-17 09:30:00,227.06,227.63,225.31,225.63,97915.0,204.5533,205.0668,202.9768,203.265,97915.0
2018-10-17 10:00:00,225.49,226.12,225.17,225.96,83506.0,203.1389,203.7065,202.8506,203.5623,83506.0
2018-10-17 10:30:00,226.05,226.29,224.01,225.1,87326.0,203.6434,203.8596,201.8056,202.7876,87326.0
2018-10-17 11:00:00,225.12,226.26,224.81,226.11,33124.0,202.8056,203.8326,202.5263,203.6975,33124.0
2018-10-17 11:30:00,226.2,227.24,225.7,227.0,62773.0,203.7785,204.7155,203.3281,204.4992,62773.0
2018-10-17 12:00:00,227.0,228.0,226.91,227.65,58025.0,204.4992,205.4001,204.4182,205.0848,58025.0
2018-10-17 12:30:00,227.64,227.84,227.0,227.4,35915.0,205.0758,205.256,204.4992,204.8596,35915.0
2018-10-17 13:00:00,227.4,227.74,227.12,227.41,31795.0,204.8596,205.1659,204.6073,204.8686,31795.0
2018-10-17 13:30:00,227.48,227.64,227.3,227.64,30700.0,204.9317,205.0758,204.7695,205.0758,30700.0
2018-10-17 14:00:00,227.62,227.62,226.43,226.61,32814.0,205.0578,205.0578,203.9857,204.1479,32814.0
2018-10-17 14:30:00,226.57,227.62,226.53,227.42,21180.0,204.1119,205.0578,204.0758,204.8776,21180.0
2018-10-17 15:00:00,227.44,227.44,226.59,227.16,49857.0,204.8956,204.8956,204.1299,204.6434,49857.0
2018-10-17 15:30:00,227.11,227.39,226.52,227.17,96307.0,204.5983,204.8506,204.0668,204.6524,96307.0
2018-10-18 09:30:00,227.73,228.49,226.16,226.29,180059.0,205.1569,205.8416,203.7425,203.8596,180059.0
2018-10-18 10:00:00,226.34,227.07,225.23,226.8,77980.0,203.9047,204.5623,202.9047,204.3191,77980.0
2018-10-18 10:30:00,226.81,228.0,226.72,227.71,67125.0,204.3281,205.4001,204.247,205.1389,67125.0
2018-10-18 11:00:00,227.65,227.7,226.84,226.85,55170.0,205.0848,205.1299,204.3551,204.3641,55170.0
2018-10-18 11:30:00,226.84,226.84,225.42,225.75,49445.0,204.3551,204.3551,203.0759,203.3731,49445.0
2018-10-18 12:00:00,225.76,226.24,225.54,225.94,54554.0,203.3822,203.8146,203.184,203.5443,54554.0
2018-10-18 12:30:00,225.94,226.21,225.57,225.76,36239.0,203.5443,203.7876,203.211,203.3822,36239.0
2018-10-18 13:00:00,225.75,225.86,224.4,224.87,58086.0,203.3731,203.4722,202.157,202.5804,58086.0
2018-10-18 13:30:00,224.95,225.08,224.14,224.21,50731.0,202.6524,202.7696,201.9227,201.9858,50731.0
2018-10-18 14:00:00,224.16,225.01,224.07,224.31,92440.0,201.9408,202.7065,201.8597,202.0759,92440.0
2018-10-18 14:30:00,224.26,225.27,224.11,224.81,73675.0,202.0308,202.9407,201.8957,202.5263,73675.0
2018-10-18 15:00:00,224.87,225.47,224.4,225.43,57951.0,202.5804,203.1209,202.157,203.0849,57951.0
2018-10-18 15:30:00,225.37,225.84,224.89,225.24,156945.0,203.0308,203.4542,202.5984,202.9137,156945.0
2018-10-19 09:30:00,225.75,225.75,224.05,224.22,178933.0,203.3731,203.3731,201.8417,201.9948,178933.0
2018-10-19 10:00:00,224.22,224.77,224.08,224.29,105856.0,201.9948,202.4903,201.8687,202.0579,105856.0
2018-10-19 10:30:00,224.34,224.53,223.34,223.63,94403.0,202.1029,202.2741,201.202,201.4633,94403.0
2018-10-19 11:00:00,223.66,224.74,223.66,224.58,62789.0,201.4903,202.4633,201.4903,202.3191,62789.0
2018-10-19 11:30:00,224.57,224.58,223.82,223.99,42960.0,202.3101,202.3191,201.6345,201.7876,42960.0
2018-10-19 12:00:00,224.08,224.17,222.68,222.83,67758.0,201.8687,201.9498,200.6075,200.7426,67758.0
2018-10-19 12:30:00,222.67,223.88,222.27,223.87,94581.0,200.5984,201.6885,200.2381,201.6795,94581.0
2018-10-19 13:00:00,223.75,223.81,223.23,223.64,59070.0,201.5714,201.6254,201.1029,201.4723,59070.0
2018-10-19 13:30:00,223.69,224.08,223.03,223.1,81106.0,201.5173,201.8687,200.9228,200.9858,81106.0
2018-10-19 14:00:00,223.04,223.16,222.66,222.75,92460.0,200.9318,201.0399,200.5894,200.6705,92460.0
2018-10-19 14:30:00,222.76,223.07,222.69,222.77,72073.0,200.6795,200.9588,200.6165,200.6885,72073.0
2018-10-19 15:00:00,222.81,223.21,222.6,223.15,137573.0,200.7246,201.0849,200.5354,201.0309,137573.0
2018-10-19 15:30:00,223.15,223.18,222.82,222.93,261144.0,201.0309,201.0579,200.7336,200.8327,261144.0
2018-10-22 09:30:00,223.33,224.33,223.16,223.44,90879.0,201.193,202.0939,201.0399,201.2921,90879.0
2018-10-22 10:00:00,223.47,223.7,222.66,223.43,142941.0,201.3191,201.5263,200.5894,201.2831,142941.0
2018-10-22 10:30:00,223.43,223.76,222.89,223.47,94212.0,201.2831,201.5804,200.7966,201.3191,94212.0
2018-10-22 11:00:00,223.42,223.43,222.81,223.37,103131.0,201.2741,201.2831,200.7246,201.2291,103131.0
2018-10-22 11:30:00,223.38,223.45,222.51,222.89,82369.0,201.2381,201.3011,200.4543,200.7966,82369.0
2018-10-22 12:00:00,222.86,223.07,221.2,221.27,107536.0,200.7696,200.9588,199.2742,199.3372,107536.0
2018-10-22 12:30:00,221.3,221.8,220.69,220.81,113323.0,199.3642,199.8147,198.8147,198.9228,113323.0
2018-10-22 13:00:00,220.8,221.9,220.78,221.86,113694.0,198.9138,199.9048,198.8958,199.8687,113694.0
2018-10-22 13:30:00,221.76,221.81,220.6,220.6,64731.0,199.7786,199.8237,198.7336,198.7336,64731.0
2018-10-22 14:00:00,220.63,227.35,220.58,222.37,277889.0,198.7607,204.8146,198.7156,200.3282,277889.0
2018-10-22 14:30:00,222.22,222.22,220.4,220.47,162324.0,200.193,200.193,198.5535,198.6165,162324.0
2018-10-22 15:00:00,220.53,220.88,220.2,220.37,141361.0,198.6706,198.9859,198.3733,198.5264,141361.0
2018-10-22 15:30:00,220.37,220.89,219.0,219.16,488490.0,198.5264,198.9949,197.2922,197.4364,488490.0
2018-10-23 09:30:00,216.75,217.64,213.0,213.3,338499.0,195.2652,196.067,191.887,192.1572,338499.0
2018-10-23 10:00:00,213.19,213.8,211.91,212.31,202167.0,192.0581,192.6077,190.905,191.2653,202167.0
2018-10-23 10:30:00,212.38,213.71,211.25,213.41,253619.0,191.3284,192.5266,190.3104,192.2563,253619.0
2018-10-23 11:00:00,213.4,213.87,212.31,213.37,136725.0,192.2473,192.6707,191.2653,192.2203,136725.0
2018-10-23 11:30:00,213.25,214.85,213.25,213.88,152460.0,192.1122,193.5536,192.1122,192.6797,152460.0
2018-10-23 12:00:00,213.86,215.87,213.8,215.53,133869.0,192.6617,194.4725,192.6077,194.1662,133869.0
2018-10-23 12:30:00,215.59,216.27,215.53,215.99,73476.0,194.2202,194.8328,194.1662,194.5806,73476.0
2018-10-23 13:00:00,215.98,216.97,215.93,216.17,72966.0,194.5716,195.4634,194.5265,194.7427,72966.0
2018-10-23 13:30:00,216.28,216.42,214.98,215.18,70819.0,194.8418,194.968,193.6707,193.8509,70819.0
2018-10-23 14:00:00,215.19,217.8,215.19,217.34,87844.0,193.8599,196.2112,193.8599,195.7968,87844.0
2018-10-23 14:30:00,217.39,218.27,217.07,218.18,75218.0,195.8418,196.6346,195.5535,196.5535,75218.0
2018-10-23 15:00:00,218.18,218.45,217.34,217.41,102623.0,196.5535,196.7967,195.7968,195.8598,102623.0
2018-10-23 15:30:00,217.42,217.42,214.5,214.87,453938.0,195.8688,195.8688,193.2383,193.5716,453938.0
2018-10-24 09:30:00,214.42,214.69,213.25,214.3,165860.0,193.1662,193.4094,192.1122,193.0581,165860.0
2018-10-24 10:00:00,214.22,214.77,213.43,213.43,95773.0,192.986,193.4815,192.2743,192.2743,95773.0
2018-10-24 10:30:00,213.4,213.53,212.04,212.9,154926.0,192.2473,192.3644,191.0221,191.7969,154926.0
2018-10-24 11:00:00,213.02,213.47,211.81,212.79,126463.0,191.905,192.3104,190.8149,191.6978,126463.0
2018-10-24 11:30:00,212.85,215.13,212.09,214.73,182607.0,191.7518,193.8058,191.0672,193.4455,182607.0
2018-10-24 12:00:00,214.81,215.38,213.65,214.85,124354.0,193.5175,194.031,192.4725,193.5536,124354.0
2018-10-24 12:30:00,214.86,214.86,213.07,214.06,112181.0,193.5626,193.5626,191.95,192.8419,112181.0
2018-10-24 13:00:00,214.01,214.01,212.46,213.08,67259.0,192.7968,192.7968,191.4005,191.959,67259.0
2018-10-24 13:30:00,213.13,213.57,212.3,212.91,70766.0,192.0041,192.4005,191.2563,191.8059,70766.0
2018-10-24 14:00:00,212.94,214.32,212.53,214.13,157813.0,191.8329,193.0761,191.4635,192.9049,157813.0
2018-10-24 14:30:00,214.28,215.07,213.5,213.86,116798.0,193.0401,193.7518,192.3374,192.6617,116798.0
2018-10-24 15:00:00,213.7,214.31,212.77,213.05,124309.0,192.5176,193.0671,191.6798,191.932,124309.0
2018-10-24 15:30:00,213.0,213.91,211.67,212.18,255725.0,191.887,192.7068,190.6888,191.1482,255725.0
2018-10-25 09:30:00,211.92,211.92,209.78,211.43,131297.0,190.914,190.914,188.9861,190.4726,131297.0
2018-10-25 10:00:00,211.4,212.88,211.17,212.58,80850.0,190.4456,191.7789,190.2383,191.5086,80850.0
2018-10-25 10:30:00,212.58,213.31,211.88,211.95,64661.0,191.5086,192.1662,190.878,190.941,64661.0
2018-10-25 11:00:00,211.87,213.23,211.75,212.71,47017.0,190.869,192.0942,190.7609,191.6257,47017.0
2018-10-25 11:30:00,212.85,213.58,212.6,213.3,64856.0,191.7518,192.4095,191.5266,192.1572,64856.0
2018-10-25 12:00:00,213.31,214.29,212.77,214.05,76314.0,192.1662,193.0491,191.6798,192.8329,76314.0
2018-10-25 12:30:00,214.04,214.86,213.97,214.54,52290.0,192.8239,193.5626,192.7608,193.2743,52290.0
2018-10-25 13:00:00,214.61,215.19,213.65,214.25,67660.0,193.3374,193.8599,192.4725,193.0131,67660.0
2018-10-25 13:30:00,214.29,214.68,213.91,214.06,50452.0,193.0491,193.4004,192.7068,192.8419,50452.0
2018-10-25 14:00:00,214.03,214.52,213.64,214.3,79482.0,192.8149,193.2563,192.4635,193.0581,79482.0
2018-10-25 14:30:00,214.3,215.63,214.24,215.49,111346.0,193.0581,194.2563,193.004,194.1301,111346.0
2018-10-25 15:00:00,215.53,215.7,215.05,215.23,86326.0,194.1662,194.3193,193.7338,193.8959,86326.0
2018-10-25 15:30:00,215.3,215.56,212.64,213.15,319369.0,193.959,194.1932,191.5626,192.0221,319369.0
2018-10-26 09:30:00,211.01,211.3,208.88,208.94,155880.0,190.0942,190.3555,188.1753,188.2294,155880.0
2018-10-26 10:00:00,208.89,209.13,207.16,207.97,173735.0,188.1843,188.4006,186.6258,187.3555,173735.0
2018-10-26 10:30:00,207.98,208.01,206.06,206.27,212483.0,187.3645,187.3916,185.6349,185.824,212483.0
2018-10-26 11:00:00,206.34,207.71,205.89,207.61,263999.0,185.8871,187.1213,185.4817,187.0312,263999.0
2018-10-26 11:30:00,207.63,208.18,206.73,206.79,155788.0,187.0492,187.5447,186.2385,186.2925,155788.0
2018-10-26 12:00:00,206.68,209.7,206.63,209.7,150019.0,186.1934,188.9141,186.1484,188.9141,150019.0
2018-10-26 12:30:00,209.61,211.4,209.06,210.98,124810.0,188.833,190.4456,188.3375,190.0672,124810.0
2018-10-26 13:00:00,211.03,211.95,210.35,210.54,145290.0,190.1122,190.941,189.4996,189.6708,145290.0
2018-10-26 13:30:00,210.45,211.06,209.62,210.67,69963.0,189.5897,190.1393,188.842,189.7879,69963.0
2018-10-26 14:00:00,210.67,210.77,208.91,209.09,104640.0,189.7879,189.878,188.2024,188.3645,104640.0
2018-10-26 14:30:00,209.05,209.45,208.25,208.45,84653.0,188.3285,188.6888,187.6078,187.788,84653.0
2018-10-26 15:00:00,208.45,210.02,207.84,209.71,232531.0,187.788,189.2023,187.2384,188.9231,232531.0
2018-10-26 15:30:00,209.75,210.86,208.92,209.99,338589.0,188.9591,189.9591,188.2114,189.1753,338589.0
2018-10-29 09:30:00,211.02,212.6,211.01,212.38,61547.0,190.1032,191.5266,190.0942,191.3284,61547.0
2018-10-29 10:00:00,212.37,212.91,211.81,212.23,51098.0,191.3194,191.8059,190.8149,191.1933,51098.0
2018-10-29 10:30:00,212.24,212.25,210.4,210.6,99043.0,191.2023,191.2113,189.5447,189.7248,99043.0
2018-10-29 11:00:00,210.58,210.98,208.02,208.02,163436.0,189.7068,190.0672,187.4006,187.4006,163436.0
2018-10-29 11:30:00,208.09,208.23,206.41,206.78,178778.0,187.4636,187.5898,185.9502,186.2835,178778.0
2018-10-29 12:00:00,206.68,207.25,205.59,205.7,131041.0,186.1934,186.7069,185.2115,185.3105,131041.0
2018-10-29 12:30:00,205.67,207.87,205.49,206.99,137307.0,185.2835,187.2655,185.1214,186.4727,137307.0
2018-10-29 13:00:00,207.02,207.2,205.51,205.52,81361.0,186.4997,186.6619,185.1394,185.1484,81361.0
2018-10-29 13:30:00,205.52,207.0,205.51,206.27,61410.0,185.1484,186.4817,185.1394,185.824,61410.0
2018-10-29 14:00:00,206.16,206.21,204.08,204.14,116712.0,185.725,185.77,183.8511,183.9052,116712.0
2018-10-29 14:30:00,204.07,204.19,202.39,203.18,225477.0,183.8421,183.9502,182.3286,183.0403,225477.0
2018-10-29 15:00:00,203.18,203.47,201.6,202.66,237164.0,183.0403,183.3016,181.6169,182.5719,237164.0
2018-10-29 15:30:00,202.73,202.97,200.76,202.76,442203.0,182.6349,182.8512,180.8602,182.662,442203.0
2018-10-30 09:30:00,200.84,201.59,197.42,199.27,576468.0,180.9323,181.6079,177.8513,179.5179,576468.0
2018-10-30 10:00:00,199.34,199.93,198.67,199.51,219288.0,179.581,180.1125,178.9774,179.7341,219288.0
2018-10-30 10:30:00,199.67,200.58,198.49,198.74,174373.0,179.8783,180.6981,178.8152,179.0404,174373.0
2018-10-30 11:00:00,198.8,198.9,197.27,198.63,241336.0,179.0945,179.1846,177.7161,178.9413,241336.0
2018-10-30 11:30:00,198.58,198.83,197.53,197.53,134620.0,178.8963,179.1215,177.9504,177.9504,134620.0
2018-10-30 12:00:00,197.53,198.98,197.42,198.72,160721.0,177.9504,179.2566,177.8513,179.0224,160721.0
2018-10-30 12:30:00,198.65,198.69,197.63,197.82,120173.0,178.9594,178.9954,178.0405,178.2116,120173.0
2018-10-30 13:00:00,197.82,198.29,197.61,197.68,101607.0,178.2116,178.635,178.0224,178.0855,101607.0
2018-10-30 13:30:00,197.67,198.31,196.77,197.9,113485.0,178.0765,178.6531,177.2657,178.2837,113485.0
2018-10-30 14:00:00,197.9,198.05,196.26,196.42,146129.0,178.2837,178.4188,176.8063,176.9504,146129.0
2018-10-30 14:30:00,196.5,198.76,196.34,198.61,146922.0,177.0225,179.0585,176.8783,178.9233,146922.0
2018-10-30 15:00:00,198.55,198.56,197.32,197.71,190391.0,178.8693,178.8783,177.7612,178.1125,190391.0
2018-10-30 15:30:00,197.7,198.7,197.7,198.45,373518.0,178.1035,179.0044,178.1035,178.7792,373518.0
2018-10-31 09:30:00,200.01,202.54,199.6,200.81,253871.0,180.1846,182.4638,179.8152,180.9053,253871.0
2018-10-31 10:00:00,200.76,202.16,200.75,202.03,210269.0,180.8602,182.1214,180.8512,182.0043,210269.0
2018-10-31 10:30:00,202.09,202.74,199.65,199.65,149502.0,182.0584,182.644,179.8602,179.8602,149502.0
2018-10-31 11:00:00,199.72,200.05,199.02,199.09,134579.0,179.9233,180.2206,179.2927,179.3557,134579.0
2018-10-31 11:30:00,199.04,199.69,198.95,199.38,129911.0,179.3107,179.8963,179.2296,179.617,129911.0
2018-10-31 12:00:00,199.38,199.42,198.67,199.22,85049.0,179.617,179.653,178.9774,179.4729,85049.0
2018-10-31 12:30:00,199.27,199.62,199.08,199.42,45752.0,179.5179,179.8332,179.3467,179.653,45752.0
2018-10-31 13:00:00,199.4,199.91,199.05,199.54,64251.0,179.635,180.0945,179.3197,179.7611,64251.0
2018-10-31 13:30:00,199.5,200.51,199.25,200.38,87693.0,179.7251,180.635,179.4999,180.5179,87693.0
2018-10-31 14:00:00,200.41,200.99,200.19,200.88,130002.0,180.5449,181.0674,180.3467,180.9683,130002.0
2018-10-31 14:30:00,200.88,201.15,200.34,200.81,124027.0,180.9683,181.2116,180.4818,180.9053,124027.0
2018-10-31 15:00:00,200.64,201.33,200.42,200.7,135782.0,180.7521,181.3737,180.5539,180.8062,135782.0
2018-10-31 15:30:00,200.65,200.81,199.09,199.24,412645.0,180.7611,180.9053,179.3557,179.4909,412645.0
2018-11-01 09:30:00,199.7,200.4,199.03,199.26,112199.0,179.9053,180.5359,179.3017,179.5089,112199.0
2018-11-01 10:00:00,199.25,200.3,199.14,200.2,134077.0,179.4999,180.4458,179.4008,180.3557,134077.0
2018-11-01 10:30:00,200.2,200.9,200.0,200.57,129700.0,180.3557,180.9863,180.1755,180.689,129700.0
2018-11-01 11:00:00,200.62,200.99,200.16,200.99,90443.0,180.7341,181.0674,180.3197,181.0674,90443.0
2018-11-01 11:30:00,201.0,201.16,200.28,200.36,73481.0,181.0764,181.2206,180.4278,180.4999,73481.0
2018-11-01 12:00:00,200.36,200.49,200.01,200.26,44852.0,180.4999,180.617,180.1846,180.4098,44852.0
2018-11-01 12:30:00,200.32,200.59,200.27,200.45,46269.0,180.4638,180.7071,180.4188,180.5809,46269.0
2018-11-01 13:00:00,200.46,200.61,200.15,200.61,77470.0,180.5899,180.7251,180.3107,180.7251,77470.0
2018-11-01 13:30:00,200.63,200.65,200.25,200.47,42281.0,180.7431,180.7611,180.4008,180.599,42281.0
2018-11-01 14:00:00,200.51,200.65,200.36,200.43,54877.0,180.635,180.7611,180.4999,180.5629,54877.0
2018-11-01 14:30:00,200.41,200.52,200.03,200.18,68901.0,180.5449,180.644,180.2026,180.3377,68901.0
2018-11-01 15:00:00,200.16,200.38,200.1,200.3,105750.0,180.3197,180.5179,180.2656,180.4458,105750.0
2018-11-01 15:30:00,200.28,201.17,200.25,200.87,325625.0,180.4278,181.2296,180.4008,180.9593,325625.0
2018-11-02 09:30:00,201.14,202.4,200.69,201.0,96429.0,181.2025,182.3377,180.7972,181.0764,96429.0
2018-11-02 10:00:00,201.0,201.94,200.48,200.78,172181.0,181.0764,181.9232,180.608,180.8782,172181.0
2018-11-02 10:30:00,200.66,200.88,199.4,200.3,136790.0,180.7701,180.9683,179.635,180.4458,136790.0
2018-11-02 11:00:00,200.39,200.4,199.8,199.97,128359.0,180.5269,180.5359,179.9954,180.1485,128359.0
2018-11-02 11:30:00,199.96,200.13,199.43,200.04,65509.0,180.1395,180.2927,179.662,180.2116,65509.0
2018-11-02 12:00:00,200.22,200.8,199.86,200.8,76594.0,180.3737,180.8962,180.0494,180.8962,76594.0
2018-11-02 12:30:00,200.72,200.9,199.6,199.83,91598.0,180.8242,180.9863,179.8152,180.0224,91598.0
2018-11-02 13:00:00,199.83,199.98,199.54,199.62,37841.0,180.0224,180.1575,179.7611,179.8332,37841.0
2018-11-02 13:30:00,199.62,200.02,199.4,199.56,108019.0,179.8332,180.1936,179.635,179.7792,108019.0
2018-11-02 14:00:00,199.62,200.46,199.16,200.46,79784.0,179.8332,180.5899,179.4188,180.5899,79784.0
2018-11-02 14:30:00,200.36,200.8,199.91,200.52,57204.0,180.4999,180.8962,180.0945,180.644,57204.0
2018-11-02 15:00:00,200.53,200.72,200.06,200.55,86489.0,180.653,180.8242,180.2296,180.671,86489.0
2018-11-02 15:30:00,200.47,201.31,200.39,201.3,219530.0,180.599,181.3557,180.5269,181.3467,219530.0
2018-11-05 09:30:00,200.99,201.01,199.8,200.26,88665.0,181.7364,181.7544,180.6604,181.0763,88665.0
2018-11-05 10:00:00,200.4,200.67,199.98,200.05,74453.0,181.2029,181.447,180.8231,180.8864,74453.0
2018-11-05 10:30:00,200.07,200.65,199.98,200.48,57781.0,180.9045,181.4289,180.8231,181.2752,57781.0
2018-11-05 11:00:00,200.51,200.62,200.33,200.4,102139.0,181.3023,181.4018,181.1396,181.2029,102139.0
2018-11-05 11:30:00,200.27,200.59,199.61,199.78,52760.0,181.0853,181.3747,180.4886,180.6423,52760.0
2018-11-05 12:00:00,199.78,199.88,198.89,199.16,100620.0,180.6423,180.7327,179.8375,180.0817,100620.0
2018-11-05 12:30:00,199.19,199.19,198.49,198.85,60850.0,180.1088,180.1088,179.4758,179.8014,60850.0
2018-11-05 13:00:00,198.84,198.85,197.23,197.3,128815.0,179.7923,179.8014,178.3365,178.3998,128815.0
2018-11-05 13:30:00,197.3,199.12,197.3,199.0,44535.0,178.3998,180.0455,178.3998,179.937,44535.0
2018-11-05 14:00:00,198.98,199.87,198.88,199.67,53778.0,179.9189,180.7236,179.8285,180.5428,53778.0
2018-11-05 14:30:00,199.64,199.78,199.33,199.33,42482.0,180.5157,180.6423,180.2354,180.2354,42482.0
2018-11-05 15:00:00,199.34,199.94,199.02,199.36,82599.0,180.2444,180.7869,179.9551,180.2625,82599.0
2018-11-05 15:30:00,199.37,200.56,199.28,200.27,236129.0,180.2715,181.3476,180.1902,181.0853,236129.0
2018-11-06 09:30:00,200.52,203.25,200.23,203.17,111903.0,181.3114,183.7799,181.0492,183.7075,111903.0
2018-11-06 10:00:00,203.13,204.34,203.03,203.57,138225.0,183.6714,184.7655,183.5809,184.0692,138225.0
2018-11-06 10:30:00,203.56,204.07,202.59,202.78,116417.0,184.0602,184.5213,183.1831,183.3549,116417.0
2018-11-06 11:00:00,202.79,203.75,202.45,203.35,101953.0,183.3639,184.232,183.0565,183.8703,101953.0
2018-11-06 11:30:00,203.35,203.49,202.67,202.73,108550.0,183.8703,183.9969,183.2554,183.3097,108550.0
2018-11-06 12:00:00,202.77,203.11,202.15,202.36,53526.0,183.3458,183.6533,182.7852,182.9751,53526.0
2018-11-06 12:30:00,202.38,203.5,202.14,203.17,86210.0,182.9932,184.0059,182.7762,183.7075,86210.0
2018-11-06 13:00:00,203.16,203.39,202.72,203.24,77670.0,183.6985,183.9065,183.3006,183.7708,77670.0
2018-11-06 13:30:00,203.26,203.48,203.18,203.47,47291.0,183.7889,183.9878,183.7166,183.9788,47291.0
2018-11-06 14:00:00,203.47,204.05,203.01,203.65,120971.0,183.9788,184.5032,183.5629,184.1415,120971.0
2018-11-06 14:30:00,203.62,204.05,203.52,203.69,78126.0,184.1144,184.5032,184.024,184.1777,78126.0
2018-11-06 15:00:00,203.71,204.17,203.56,204.04,72972.0,184.1958,184.6117,184.0602,184.4942,72972.0
2018-11-06 15:30:00,204.03,204.41,203.8,204.02,345596.0,184.4851,184.8287,184.2772,184.4761,345596.0
2018-11-07 09:30:00,205.48,207.43,205.27,205.71,203347.0,185.7962,187.5594,185.6064,186.0042,203347.0
2018-11-07 10:00:00,205.67,206.25,205.06,205.35,121349.0,185.968,186.4925,185.4165,185.6787,121349.0
2018-11-07 10:30:00,205.35,206.59,205.34,206.55,68672.0,185.6787,186.7999,185.6697,186.7637,68672.0
2018-11-07 11:00:00,206.43,206.53,205.11,205.28,90815.0,186.6552,186.7457,185.4617,185.6154,90815.0
2018-11-07 11:30:00,205.28,205.92,204.86,205.74,53933.0,185.6154,186.1941,185.2356,186.0313,53933.0
2018-11-07 12:00:00,205.74,205.9,204.97,205.05,47367.0,186.0313,186.176,185.3351,185.4074,47367.0
2018-11-07 12:30:00,205.05,205.21,204.95,204.98,46316.0,185.4074,185.5521,185.317,185.3441,46316.0
2018-11-07 13:00:00,204.98,205.32,204.8,205.32,33658.0,185.3441,185.6516,185.1814,185.6516,33658.0
2018-11-07 13:30:00,205.32,205.86,205.24,205.58,34580.0,185.6516,186.1398,185.5792,185.8867,34580.0
2018-11-07 14:00:00,205.59,206.33,205.59,206.13,41928.0,185.8957,186.5648,185.8957,186.384,41928.0
2018-11-07 14:30:00,206.12,206.19,205.2,205.53,88628.0,186.3749,186.4382,185.5431,185.8415,88628.0
2018-11-07 15:00:00,205.63,207.0,205.57,207.0,180701.0,185.9319,187.1706,185.8776,187.1706,180701.0
2018-11-07 15:30:00,206.96,207.24,206.27,206.72,340087.0,187.1345,187.3876,186.5106,186.9175,340087.0
2018-11-08 09:30:00,207.37,208.24,206.38,207.85,182254.0,187.5052,188.2919,186.61,187.9392,182254.0
2018-11-08 10:00:00,207.87,208.11,207.16,207.39,122068.0,187.9573,188.1743,187.3153,187.5233,122068.0
2018-11-08 10:30:00,207.19,207.83,206.71,207.55,82239.0,187.3424,187.9211,186.9084,187.668,82239.0
2018-11-08 11:00:00,207.61,207.75,205.81,205.95,63280.0,187.7222,187.8488,186.0946,186.2212,63280.0
2018-11-08 11:30:00,206.03,207.02,205.99,206.32,30337.0,186.2936,187.1887,186.2574,186.5558,30337.0
2018-11-08 12:00:00,206.41,206.41,205.82,206.12,34607.0,186.6372,186.6372,186.1037,186.3749,34607.0
2018-11-08 12:30:00,206.17,206.39,205.83,205.97,28592.0,186.4201,186.6191,186.1127,186.2393,28592.0
2018-11-08 13:00:00,205.9,206.01,205.25,205.75,51696.0,186.176,186.2755,185.5883,186.0404,51696.0
2018-11-08 13:30:00,205.73,205.95,204.95,205.46,31605.0,186.0223,186.2212,185.317,185.7782,31605.0
2018-11-08 14:00:00,205.51,205.93,205.2,205.56,39196.0,185.8234,186.2031,185.5431,185.8686,39196.0
2018-11-08 14:30:00,205.54,205.54,204.96,205.13,63123.0,185.8505,185.8505,185.3261,185.4798,63123.0
2018-11-08 15:00:00,205.17,205.37,204.39,204.4,83904.0,185.5159,185.6968,184.8107,184.8197,83904.0
2018-11-08 15:30:00,204.45,204.98,204.13,204.75,174068.0,184.8649,185.3441,184.5756,185.1362,174068.0
2018-11-09 09:30:00,204.39,204.54,202.6,202.74,83571.0,184.8107,184.9463,183.1921,183.3187,83571.0
2018-11-09 10:00:00,202.65,202.87,201.04,202.03,199871.0,183.2373,183.4363,181.7816,182.6767,199871.0
2018-11-09 10:30:00,202.04,202.79,201.34,202.11,126741.0,182.6858,183.3639,182.0528,182.7491,126741.0
2018-11-09 11:00:00,202.21,202.8,201.58,202.35,82115.0,182.8395,183.373,182.2698,182.9661,82115.0
2018-11-09 11:30:00,202.34,202.76,201.65,201.78,87872.0,182.957,183.3368,182.3331,182.4507,87872.0
2018-11-09 12:00:00,201.78,202.55,201.78,202.55,48536.0,182.4507,183.1469,182.4507,183.1469,48536.0
2018-11-09 12:30:00,202.52,203.23,202.44,203.05,50037.0,183.1198,183.7618,183.0475,183.599,50037.0
2018-11-09 13:00:00,202.92,203.33,202.81,203.3,27026.0,183.4815,183.8522,183.382,183.8251,27026.0
2018-11-09 13:30:00,203.31,203.95,202.7,203.27,46962.0,183.8341,184.4128,183.2826,183.7979,46962.0
2018-11-09 14:00:00,203.23,203.23,202.43,202.66,72329.0,183.7618,183.7618,183.0384,183.2464,72329.0
2018-11-09 14:30:00,202.65,203.85,202.58,203.25,88626.0,183.2373,184.3224,183.174,183.7799,88626.0
2018-11-09 15:00:00,203.31,203.48,202.69,203.16,110211.0,183.8341,183.9878,183.2735,183.6985,110211.0
2018-11-09 15:30:00,203.19,203.56,202.93,203.11,192514.0,183.7256,184.0602,183.4905,183.6533,192514.0
2018-11-12 09:30:00,203.06,204.72,202.55,204.14,83923.0,183.6081,185.109,183.1469,184.5846,83923.0
2018-11-12 10:00:00,204.04,204.39,203.28,204.24,75641.0,184.4942,184.8107,183.807,184.675,75641.0
2018-11-12 10:30:00,204.21,204.5,203.69,203.93,63759.0,184.6479,184.9101,184.1777,184.3947,63759.0
2018-11-12 11:00:00,204.0,204.0,202.56,202.74,91554.0,184.458,184.458,183.156,183.3187,91554.0
2018-11-12 11:30:00,202.68,203.39,202.43,203.04,85815.0,183.2645,183.9065,183.0384,183.59,85815.0
2018-11-12 12:00:00,203.09,203.84,203.02,203.18,42496.0,183.6352,184.3133,183.5719,183.7166,42496.0
2018-11-12 12:30:00,203.24,203.25,202.44,202.53,68871.0,183.7708,183.7799,183.0475,183.1288,68871.0
2018-11-12 13:00:00,202.47,202.9,202.07,202.07,56937.0,183.0746,183.4634,182.7129,182.7129,56937.0
2018-11-12 13:30:00,202.03,203.32,202.01,202.84,85402.0,182.6767,183.8432,182.6587,183.4091,85402.0
2018-11-12 14:00:00,202.84,203.32,202.63,202.9,53639.0,183.4091,183.8432,183.2193,183.4634,53639.0
2018-11-12 14:30:00,202.88,203.1,202.51,202.54,28491.0,183.4453,183.6442,183.1108,183.1379,28491.0
2018-11-12 15:00:00,202.54,203.19,202.04,202.72,71932.0,183.1379,183.7256,182.6858,183.3006,71932.0
2018-11-12 15:30:00,202.71,202.71,201.62,201.91,174674.0,183.2916,183.2916,182.306,182.5682,174674.0
2018-11-13 09:30:00,201.4,202.0,199.61,201.7,213384.0,182.1071,182.6496,180.4886,182.3783,213384.0
2018-11-13 10:00:00,201.62,201.62,199.08,199.2,155517.0,182.306,182.306,180.0093,180.1178,155517.0
2018-11-13 10:30:00,199.15,200.31,199.08,199.7,110112.0,180.0726,181.1215,180.0093,180.5699,110112.0
2018-11-13 11:00:00,199.66,200.88,199.65,200.55,133310.0,180.5338,181.6369,180.5247,181.3385,133310.0
2018-11-13 11:30:00,200.52,200.55,199.95,200.26,113518.0,181.3114,181.3385,180.796,181.0763,113518.0
2018-11-13 12:00:00,200.34,200.48,200.0,200.05,48900.0,181.1486,181.2752,180.8412,180.8864,48900.0
2018-11-13 12:30:00,200.05,200.29,199.81,200.0,98971.0,180.8864,181.1034,180.6694,180.8412,98971.0
2018-11-13 13:00:00,200.01,200.23,199.85,200.04,70999.0,180.8502,181.0492,180.7056,180.8774,70999.0
2018-11-13 13:30:00,200.05,200.44,199.94,199.99,71471.0,180.8864,181.239,180.7869,180.8322,71471.0
2018-11-13 14:00:00,199.99,200.13,199.49,199.59,85578.0,180.8322,180.9587,180.3801,180.4705,85578.0
2018-11-13 14:30:00,199.6,200.13,199.26,199.66,134960.0,180.4795,180.9587,180.1721,180.5338,134960.0
2018-11-13 15:00:00,199.65,200.14,199.59,199.87,187889.0,180.5247,180.9678,180.4705,180.7236,187889.0
2018-11-13 15:30:00,199.83,200.1,199.54,199.72,365901.0,180.6875,180.9316,180.4253,180.588,365901.0
2018-11-14 09:30:00,199.38,200.51,198.55,199.33,174912.0,180.2806,181.3023,179.5301,180.2354,174912.0
2018-11-14 10:00:00,199.39,199.67,198.06,198.31,185565.0,180.2896,180.5428,179.087,179.3131,185565.0
2018-11-14 10:30:00,198.25,199.3,198.13,198.9,158066.0,179.2588,180.2083,179.1503,179.8466,158066.0
2018-11-14 11:00:00,198.85,198.85,197.55,198.11,131671.0,179.8014,179.8014,178.6259,179.1322,131671.0
2018-11-14 11:30:00,198.11,198.49,197.37,198.31,105312.0,179.1322,179.4758,178.4631,179.3131,105312.0
2018-11-14 12:00:00,198.33,199.4,197.87,199.28,78030.0,179.3312,180.2987,178.9152,180.1902,78030.0
2018-11-14 12:30:00,199.28,199.29,198.26,198.55,104996.0,180.1902,180.1992,179.2679,179.5301,104996.0
2018-11-14 13:00:00,198.48,198.75,197.83,197.88,94526.0,179.4668,179.7109,178.8791,178.9243,94526.0
2018-11-14 13:30:00,197.86,198.09,196.85,196.95,67142.0,178.9062,179.1142,177.9929,178.0834,67142.0
2018-11-14 14:00:00,196.95,198.26,196.2,197.55,135426.0,178.0834,179.2679,177.4052,178.6259,135426.0
2018-11-14 14:30:00,197.41,198.73,197.41,198.57,71367.0,178.4993,179.6929,178.4993,179.5482,71367.0
2018-11-14 15:00:00,198.56,198.97,198.07,198.23,112755.0,179.5391,179.9099,179.0961,179.2408,112755.0
2018-11-14 15:30:00,198.19,198.2,196.6,197.31,241215.0,179.2046,179.2136,177.7669,178.4089,241215.0
2018-11-15 09:30:00,197.46,197.65,195.56,197.54,79337.0,178.5445,178.7163,176.8265,178.6168,79337.0
2018-11-15 10:00:00,197.32,197.92,195.93,196.25,56848.0,178.4179,178.9604,177.1611,177.4504,56848.0
2018-11-15 10:30:00,196.2,196.2,195.01,195.92,68284.0,177.4052,177.4052,176.3292,177.152,68284.0
2018-11-15 11:00:00,196.07,197.25,195.88,196.93,59548.0,177.2877,178.3546,177.1159,178.0653,59548.0
2018-11-15 11:30:00,196.91,197.57,196.79,197.38,36161.0,178.0472,178.644,177.9387,178.4722,36161.0
2018-11-15 12:00:00,197.39,197.43,196.65,197.3,63207.0,178.4812,178.5174,177.8121,178.3998,63207.0
2018-11-15 12:30:00,197.17,197.25,196.55,196.58,62783.0,178.2823,178.3546,177.7217,177.7488,62783.0
2018-11-15 13:00:00,196.6,197.5,196.22,197.38,90574.0,177.7669,178.5807,177.4233,178.4722,90574.0
2018-11-15 13:30:00,197.49,197.54,196.93,197.16,50568.0,178.5716,178.6168,178.0653,178.2733,50568.0
2018-11-15 14:00:00,197.26,197.42,196.77,197.24,75631.0,178.3637,178.5083,177.9206,178.3456,75631.0
2018-11-15 14:30:00,197.01,197.78,196.9,196.91,87538.0,178.1376,178.8339,178.0382,178.0472,87538.0
2018-11-15 15:00:00,196.84,197.27,196.13,196.83,98139.0,177.9839,178.3727,177.3419,177.9749,98139.0
2018-11-15 15:30:00,196.88,197.48,196.77,197.48,160642.0,178.0201,178.5626,177.9206,178.5626,160642.0
2018-11-16 09:30:00,196.38,197.46,195.01,197.22,118143.0,177.568,178.5445,176.3292,178.3275,118143.0
2018-11-16 10:00:00,197.33,197.43,196.86,197.05,66666.0,178.427,178.5174,178.002,178.1738,66666.0
2018-11-16 10:30:00,196.95,197.27,196.86,196.96,52042.0,178.0834,178.3727,178.002,178.0924,52042.0
2018-11-16 11:00:00,197.02,197.3,196.85,196.89,49951.0,178.1467,178.3998,177.9929,178.0291,49951.0
2018-11-16 11:30:00,196.89,197.33,196.15,197.04,72959.0,178.0291,178.427,177.36,178.1647,72959.0
2018-11-16 12:00:00,196.98,197.33,196.6,196.66,35711.0,178.1105,178.427,177.7669,177.8211,35711.0
2018-11-16 12:30:00,196.64,198.03,196.61,197.49,42218.0,177.8031,179.0599,177.7759,178.5716,42218.0
2018-11-16 13:00:00,197.49,197.54,196.75,196.78,15557.0,178.5716,178.6168,177.9025,177.9297,15557.0
2018-11-16 13:30:00,196.78,196.99,196.34,196.34,26195.0,177.9297,178.1195,177.5318,177.5318,26195.0
2018-11-16 14:00:00,196.38,196.57,195.74,195.92,37692.0,177.568,177.7398,176.9893,177.152,37692.0
2018-11-16 14:30:00,195.97,197.24,195.95,197.12,86849.0,177.1972,178.3456,177.1792,178.2371,86849.0
2018-11-16 15:00:00,197.19,197.2,196.65,196.73,52865.0,178.3004,178.3094,177.8121,177.8844,52865.0
2018-11-16 15:30:00,196.74,197.44,196.6,196.64,269335.0,177.8935,178.5264,177.7669,177.8031,269335.0
2018-11-19 09:30:00,196.02,196.2,195.25,195.93,125103.0,177.2425,177.4052,176.5462,177.1611,125103.0
2018-11-19 10:00:00,195.81,196.0,193.74,194.0,212251.0,177.0526,177.2244,175.1809,175.416,212251.0
2018-11-19 10:30:00,194.16,194.3,193.39,193.85,91733.0,175.5606,175.6872,174.8644,175.2803,91733.0
2018-11-19 11:00:00,193.84,194.17,193.62,193.96,108957.0,175.2713,175.5697,175.0724,175.3798,108957.0
2018-11-19 11:30:00,193.9,194.12,191.84,192.0,180472.0,175.3255,175.5245,173.4629,173.6075,180472.0
2018-11-19 12:00:00,192.17,193.12,192.13,193.04,86643.0,173.7613,174.6203,173.7251,174.5479,86643.0
2018-11-19 12:30:00,193.05,194.72,192.73,194.56,48916.0,174.557,176.067,174.2676,175.9223,48916.0
2018-11-19 13:00:00,194.47,194.82,193.8,194.03,43870.0,175.8409,176.1574,175.2351,175.4431,43870.0
2018-11-19 13:30:00,194.02,194.47,193.72,193.77,31395.0,175.434,175.8409,175.1628,175.208,31395.0
2018-11-19 14:00:00,193.86,194.1,193.35,193.89,49406.0,175.2894,175.5064,174.8282,175.3165,49406.0
2018-11-19 14:30:00,193.91,194.51,193.46,194.33,41854.0,175.3346,175.8771,174.9277,175.7143,41854.0
2018-11-19 15:00:00,194.26,194.82,194.03,194.23,62555.0,175.6511,176.1574,175.4431,175.6239,62555.0
2018-11-19 15:30:00,194.23,194.38,193.15,193.5,211459.0,175.6239,175.7596,174.6474,174.9639,211459.0
2018-11-20 09:30:00,191.04,192.04,189.28,189.56,293384.0,172.7395,173.6437,171.1481,171.4013,293384.0
2018-11-20 10:00:00,189.55,190.07,188.14,189.0,215021.0,171.3922,171.8624,170.1173,170.8949,215021.0
2018-11-20 10:30:00,189.01,190.34,187.87,189.8,231647.0,170.904,172.1066,169.8732,171.6183,231647.0
2018-11-20 11:00:00,189.73,190.96,189.6,190.16,173477.0,171.555,172.6672,171.4375,171.9438,173477.0
2018-11-20 11:30:00,190.2,192.0,190.2,191.76,124862.0,171.98,173.6075,171.98,173.3905,124862.0
2018-11-20 12:00:00,191.77,192.13,191.22,191.71,77284.0,173.3996,173.7251,172.9023,173.3453,77284.0
2018-11-20 12:30:00,191.76,192.64,191.36,191.54,70132.0,173.3905,174.1862,173.0289,173.1916,70132.0
2018-11-20 13:00:00,191.5,192.06,191.4,191.86,67678.0,173.1554,173.6618,173.065,173.481,67678.0
2018-11-20 13:30:00,191.86,192.69,191.71,191.72,52835.0,173.481,174.2315,173.3453,173.3544,52835.0
2018-11-20 14:00:00,191.67,192.15,191.39,191.62,85246.0,173.3092,173.7432,173.056,173.264,85246.0
2018-11-20 14:30:00,191.68,192.12,191.07,191.21,70878.0,173.3182,173.7161,172.7666,172.8932,70878.0
2018-11-20 15:00:00,191.31,191.58,190.31,191.4,79873.0,172.9836,173.2278,172.0794,173.065,79873.0
2018-11-20 15:30:00,191.32,191.47,190.59,190.69,173754.0,172.9927,173.1283,172.3326,172.423,173754.0
2018-11-21 09:30:00,191.23,192.5,190.58,192.3,94884.0,172.9113,174.0597,172.3236,173.8788,94884.0
2018-11-21 10:00:00,192.34,192.49,191.15,191.68,56836.0,173.915,174.0506,172.839,173.3182,56836.0
2018-11-21 10:30:00,191.73,191.86,190.99,191.71,86956.0,173.3634,173.481,172.6943,173.3453,86956.0
2018-11-21 11:00:00,191.67,192.15,191.38,191.8,99781.0,173.3092,173.7432,173.0469,173.4267,99781.0
2018-11-21 11:30:00,191.83,192.33,191.69,192.32,136094.0,173.4538,173.9059,173.3272,173.8969,136094.0
2018-11-21 12:00:00,192.33,194.13,192.25,194.09,86191.0,173.9059,175.5335,173.8336,175.4973,86191.0
2018-11-21 12:30:00,194.03,195.39,193.56,195.22,110316.0,175.4431,176.6728,175.0181,176.5191,110316.0
2018-11-21 13:00:00,195.09,195.25,194.62,195.11,81773.0,176.4015,176.5462,175.9766,176.4196,81773.0
2018-11-21 13:30:00,195.01,195.37,194.76,195.32,68744.0,176.3292,176.6547,176.1032,176.6095,68744.0
2018-11-21 14:00:00,195.25,195.56,194.83,195.46,86806.0,176.5462,176.8265,176.1665,176.7361,86806.0
2018-11-21 14:30:00,195.47,195.58,194.8,194.84,74885.0,176.7451,176.8446,176.1393,176.1755,74885.0
2018-11-21 15:00:00,194.76,195.03,194.38,194.45,77616.0,176.1032,176.3473,175.7596,175.8229,77616.0
2018-11-21 15:30:00,194.43,194.43,193.76,194.2,162641.0,175.8048,175.8048,175.199,175.5968,162641.0
2018-11-23 09:30:00,194.0,195.32,193.29,195.09,58655.0,175.416,176.6095,174.774,176.4015,58655.0
2018-11-23 10:00:00,195.25,195.52,194.28,194.36,48975.0,176.5462,176.7904,175.6691,175.7415,48975.0
2018-11-23 10:30:00,194.19,194.77,194.06,194.41,28783.0,175.5878,176.1122,175.4702,175.7867,28783.0
2018-11-23 11:00:00,194.46,194.76,194.08,194.6,27247.0,175.8319,176.1032,175.4883,175.9585,27247.0
2018-11-23 11:30:00,194.61,194.61,193.32,193.46,40962.0,175.9675,175.9675,174.8011,174.9277,40962.0
2018-11-23 12:00:00,193.42,193.79,193.24,193.69,29811.0,174.8915,175.2261,174.7288,175.1357,29811.0
2018-11-23 12:30:00,193.73,193.82,192.37,192.41,99771.0,175.1718,175.2532,173.9421,173.9783,99771.0
2018-11-26 09:30:00,194.93,195.17,193.47,194.78,108629.0,176.2569,176.4739,174.9367,176.1212,108629.0
2018-11-26 10:00:00,194.77,195.05,194.2,194.6,51504.0,176.1122,176.3654,175.5968,175.9585,51504.0
2018-11-26 10:30:00,194.66,194.83,194.01,194.45,47865.0,176.0127,176.1665,175.425,175.8229,47865.0
2018-11-26 11:00:00,194.39,194.51,193.95,193.98,49134.0,175.7686,175.8771,175.3707,175.3979,49134.0
2018-11-26 11:30:00,193.91,193.94,193.47,193.76,25352.0,175.3346,175.3617,174.9367,175.199,25352.0
2018-11-26 12:00:00,193.8,193.98,193.43,193.65,48941.0,175.2351,175.3979,174.9006,175.0995,48941.0
2018-11-26 12:30:00,193.63,193.66,193.22,193.6,52284.0,175.0814,175.1085,174.7107,175.0543,52284.0
2018-11-26 13:00:00,193.6,193.6,193.1,193.37,55740.0,175.0543,175.0543,174.6022,174.8463,55740.0
2018-11-26 13:30:00,193.39,194.03,193.07,193.97,64557.0,174.8644,175.4431,174.575,175.3888,64557.0
2018-11-26 14:00:00,194.0,194.74,193.72,194.57,44450.0,175.416,176.0851,175.1628,175.9314,44450.0
2018-11-26 14:30:00,194.6,194.81,193.87,194.3,55647.0,175.9585,176.1484,175.2984,175.6872,55647.0
2018-11-26 15:00:00,194.33,194.76,194.22,194.74,94114.0,175.7143,176.1032,175.6149,176.0851,94114.0
2018-11-26 15:30:00,194.74,194.78,193.8,194.21,180352.0,176.0851,176.1212,175.2351,175.6058,180352.0
2018-11-27 09:30:00,195.13,197.4,194.69,197.4,131192.0,176.4377,178.4903,176.0399,178.4903,131192.0
2018-11-27 10:00:00,197.1,197.73,196.87,197.13,136858.0,178.219,178.7886,178.011,178.2461,136858.0
2018-11-27 10:30:00,197.03,197.29,195.81,196.84,76960.0,178.1557,178.3908,177.0526,177.9839,76960.0
2018-11-27 11:00:00,196.83,197.32,196.69,197.11,70292.0,177.9749,178.4179,177.8483,178.228,70292.0
2018-11-27 11:30:00,197.1,197.28,196.04,196.77,72419.0,178.219,178.3818,177.2605,177.9206,72419.0
2018-11-27 12:00:00,196.89,196.96,195.87,195.89,69637.0,178.0291,178.0924,177.1068,177.1249,69637.0
2018-11-27 12:30:00,195.95,196.44,195.82,195.86,33830.0,177.1792,177.6222,177.0616,177.0978,33830.0
2018-11-27 13:00:00,195.83,196.16,195.33,195.76,31677.0,177.0707,177.369,176.6186,177.0074,31677.0
2018-11-27 13:30:00,195.81,196.29,195.68,196.29,29042.0,177.0526,177.4866,176.935,177.4866,29042.0
2018-11-27 14:00:00,196.28,196.78,196.17,196.45,37412.0,177.4775,177.9297,177.3781,177.6313,37412.0
2018-11-27 14:30:00,196.47,196.55,195.55,195.55,44863.0,177.6493,177.7217,176.8175,176.8175,44863.0
2018-11-27 15:00:00,195.6,195.63,195.08,195.55,59978.0,176.8627,176.8898,176.3925,176.8175,59978.0
2018-11-27 15:30:00,195.56,196.45,195.46,195.79,235479.0,176.8265,177.6313,176.7361,177.0345,235479.0
2018-11-28 09:30:00,196.5,198.47,195.97,198.46,77313.0,177.6765,179.4578,177.1972,179.4487,77313.0
2018-11-28 10:00:00,198.48,198.48,197.46,197.66,64507.0,179.4668,179.4668,178.5445,178.7254,64507.0
2018-11-28 10:30:00,197.66,198.04,197.36,197.8,57597.0,178.7254,179.069,178.4541,178.8519,57597.0
2018-11-28 11:00:00,197.77,198.08,197.68,197.79,40250.0,178.8248,179.1051,178.7434,178.8429,40250.0
2018-11-28 11:30:00,197.78,197.8,197.1,197.45,41058.0,178.8339,178.8519,178.219,178.5355,41058.0
2018-11-28 12:00:00,197.45,199.0,197.45,198.57,89667.0,178.5355,179.937,178.5355,179.5482,89667.0
2018-11-28 12:30:00,198.6,199.92,198.34,199.82,109054.0,179.5753,180.7689,179.3402,180.6784,109054.0
2018-11-28 13:00:00,199.86,200.08,198.93,200.07,81525.0,180.7146,180.9135,179.8737,180.9045,81525.0
2018-11-28 13:30:00,199.99,200.41,199.75,200.36,121129.0,180.8322,181.2119,180.6151,181.1667,121129.0
2018-11-28 14:00:00,200.33,200.75,200.23,200.25,94071.0,181.1396,181.5194,181.0492,181.0672,94071.0
2018-11-28 14:30:00,200.26,200.39,199.54,199.58,72394.0,181.0763,181.1938,180.4253,180.4614,72394.0
2018-11-28 15:00:00,199.5,200.16,199.43,200.16,74152.0,180.3891,180.9859,180.3258,180.9859,74152.0
2018-11-28 15:30:00,200.19,201.8,200.14,201.45,303287.0,181.013,182.4688,180.9678,182.1523,303287.0
2018-11-29 09:30:00,199.13,201.71,198.83,199.01,112585.0,180.0545,182.3874,179.7833,179.946,112585.0
2018-11-29 10:00:00,198.91,199.37,198.5,198.73,83178.0,179.8556,180.2715,179.4849,179.6929,83178.0
2018-11-29 10:30:00,198.73,199.18,197.84,198.36,58259.0,179.6929,180.0997,178.8881,179.3583,58259.0
2018-11-29 11:00:00,198.4,198.49,197.26,198.16,117814.0,179.3945,179.4758,178.3637,179.1775,117814.0
2018-11-29 11:30:00,198.16,198.22,197.12,197.76,104794.0,179.1775,179.2317,178.2371,178.8158,104794.0
2018-11-29 12:00:00,197.82,198.03,197.01,197.18,58824.0,178.87,179.0599,178.1376,178.2913,58824.0
2018-11-29 12:30:00,197.2,197.32,196.79,196.93,55003.0,178.3094,178.4179,177.9387,178.0653,55003.0
2018-11-29 13:00:00,196.88,197.23,196.64,196.86,45461.0,178.0201,178.3365,177.8031,178.002,45461.0
2018-11-29 13:30:00,196.89,197.56,196.66,196.66,51675.0,178.0291,178.6349,177.8211,177.8211,51675.0
2018-11-29 14:00:00,196.66,197.85,196.56,197.6,58308.0,177.8211,178.8972,177.7307,178.6711,58308.0
2018-11-29 14:30:00,197.6,197.88,197.28,197.55,46266.0,178.6711,178.9243,178.3818,178.6259,46266.0
2018-11-29 15:00:00,197.6,197.6,196.71,196.85,75699.0,178.6711,178.6711,177.8664,177.9929,75699.0
2018-11-29 15:30:00,196.84,197.38,196.09,196.21,364559.0,177.9839,178.4722,177.3058,177.4143,364559.0
2018-11-30 09:30:00,196.22,197.67,195.89,195.89,104903.0,177.4233,178.7344,177.1249,177.1249,104903.0
2018-11-30 10:00:00,195.95,196.04,195.1,195.51,94444.0,177.1792,177.2605,176.4106,176.7813,94444.0
2018-11-30 10:30:00,195.52,196.07,195.1,195.41,90959.0,176.7904,177.2877,176.4106,176.6909,90959.0
2018-11-30 11:00:00,195.33,195.48,194.96,195.0,75899.0,176.6186,176.7542,176.284,176.3202,75899.0
2018-11-30 11:30:00,194.99,195.4,194.91,194.96,51975.0,176.3111,176.6818,176.2388,176.284,51975.0
2018-11-30 12:00:00,194.94,195.19,194.88,195.06,43124.0,176.2659,176.492,176.2117,176.3744,43124.0
2018-11-30 12:30:00,195.1,196.12,195.01,195.7,38073.0,176.4106,177.3329,176.3292,176.9531,38073.0
2018-11-30 13:00:00,195.72,195.97,195.57,195.74,23225.0,176.9712,177.1972,176.8356,176.9893,23225.0
2018-11-30 13:30:00,195.66,195.9,195.41,195.76,48922.0,176.9169,177.134,176.6909,177.0074,48922.0
2018-11-30 14:00:00,195.82,195.82,195.18,195.29,49578.0,177.0616,177.0616,176.4829,176.5824,49578.0
2018-11-30 14:30:00,195.31,195.76,195.24,195.3,44292.0,176.6005,177.0074,176.5372,176.5914,44292.0
2018-11-30 15:00:00,195.33,195.44,194.99,195.05,77789.0,176.6186,176.718,176.3111,176.3654,77789.0
2018-11-30 15:30:00,195.07,195.87,195.01,195.76,228958.0,176.3835,177.1068,176.3292,177.0074,228958.0
2018-12-03 09:30:00,196.45,197.13,193.77,194.28,222263.0,177.6313,178.2461,175.208,175.6691,222263.0
2018-12-03 10:00:00,194.28,196.0,194.18,195.67,107273.0,175.6691,177.2244,175.5787,176.926,107273.0
2018-12-03 10:30:00,195.78,195.85,194.84,194.89,131733.0,177.0254,177.0887,176.1755,176.2207,131733.0
2018-12-03 11:00:00,194.98,195.69,194.6,195.45,175922.0,176.3021,176.9441,175.9585,176.7271,175922.0
2018-12-03 11:30:00,195.58,196.27,195.38,195.97,69349.0,176.8446,177.4685,176.6638,177.1972,69349.0
2018-12-03 12:00:00,195.99,196.63,195.99,196.63,44028.0,177.2153,177.794,177.2153,177.794,44028.0
2018-12-03 12:30:00,196.66,196.88,196.09,196.5,48707.0,177.8211,178.0201,177.3058,177.6765,48707.0
2018-12-03 13:00:00,196.54,197.2,196.45,196.86,44219.0,177.7126,178.3094,177.6313,178.002,44219.0
2018-12-03 13:30:00,196.8,196.83,196.16,196.26,42135.0,177.9477,177.9749,177.369,177.4595,42135.0
2018-12-03 14:00:00,196.27,196.92,195.9,196.9,99979.0,177.4685,178.0562,177.134,178.0382,99979.0
2018-12-03 14:30:00,196.83,196.96,196.59,196.88,32112.0,177.9749,178.0924,177.7579,178.0201,32112.0
2018-12-03 15:00:00,196.9,198.07,196.81,198.04,74610.0,178.0382,179.0961,177.9568,179.069,74610.0
2018-12-03 15:30:00,198.03,198.35,197.08,198.21,264606.0,179.0599,179.3493,178.2009,179.2227,264606.0
2018-12-04 09:30:00,197.5,197.65,195.67,196.0,160640.0,178.5807,178.7163,176.926,177.2244,160640.0
2018-12-04 10:00:00,196.12,197.13,195.96,196.59,118091.0,177.3329,178.2461,177.1882,177.7579,118091.0
2018-12-04 10:30:00,196.68,197.03,196.26,196.35,84376.0,177.8392,178.1557,177.4595,177.5408,84376.0
2018-12-04 11:00:00,196.3,196.56,196.11,196.26,68543.0,177.4956,177.7307,177.3238,177.4595,68543.0
2018-12-04 11:30:00,196.28,196.44,195.9,195.9,55874.0,177.4775,177.6222,177.134,177.134,55874.0
2018-12-04 12:00:00,195.8,195.88,193.56,193.56,90289.0,177.0435,177.1159,175.0181,175.0181,90289.0
2018-12-04 12:30:00,193.42,193.87,192.91,193.36,132923.0,174.8915,175.2984,174.4304,174.8373,132923.0
2018-12-04 13:00:00,193.38,193.49,192.28,192.3,119439.0,174.8554,174.9548,173.8607,173.8788,119439.0
2018-12-04 13:30:00,192.33,192.99,191.35,192.98,135553.0,173.9059,174.5027,173.0198,174.4937,135553.0
2018-12-04 14:00:00,192.98,193.59,192.57,192.96,97537.0,174.4937,175.0452,174.1229,174.4756,97537.0
2018-12-04 14:30:00,193.0,193.58,192.56,192.89,88112.0,174.5118,175.0362,174.1139,174.4123,88112.0
2018-12-04 15:00:00,192.83,192.91,191.15,191.47,128406.0,174.358,174.4304,172.839,173.1283,128406.0
2018-12-04 15:30:00,191.46,191.81,190.94,191.2,216018.0,173.1193,173.4357,172.6491,172.8842,216018.0
2018-12-06 09:30:00,190.05,191.33,189.0,189.79,113040.0,171.8443,173.0017,170.8949,171.6093,113040.0
2018-12-06 10:00:00,189.67,190.65,189.25,189.94,57620.0,171.5007,172.3869,171.121,171.7449,57620.0
2018-12-06 10:30:00,189.91,189.97,188.62,188.87,101160.0,171.7178,171.772,170.5513,170.7774,101160.0
2018-12-06 11:00:00,188.92,189.0,187.91,188.29,137630.0,170.8226,170.8949,169.9093,170.2529,137630.0
2018-12-06 11:30:00,188.28,189.25,188.07,189.14,66316.0,170.2439,171.121,170.054,171.0215,66316.0
2018-12-06 12:00:00,189.06,190.15,188.99,190.14,67927.0,170.9492,171.9348,170.8859,171.9257,67927.0
2018-12-06 12:30:00,190.14,190.14,188.99,189.25,53736.0,171.9257,171.9257,170.8859,171.121,53736.0
2018-12-06 13:00:00,189.23,189.37,188.4,188.58,98205.0,171.1029,171.2295,170.3524,170.5152,98205.0
2018-12-06 13:30:00,188.5,189.46,188.32,189.46,55346.0,170.4428,171.3109,170.2801,171.3109,55346.0
2018-12-06 14:00:00,189.53,189.69,188.19,188.71,92043.0,171.3742,171.5188,170.1625,170.6327,92043.0
2018-12-06 14:30:00,188.68,189.6,188.33,189.48,65804.0,170.6056,171.4375,170.2891,171.3289,65804.0
2018-12-06 15:00:00,189.53,189.81,189.1,189.67,72733.0,171.3742,171.6273,170.9854,171.5007,72733.0
2018-12-06 15:30:00,189.63,191.02,189.56,190.75,184376.0,171.4646,172.7214,171.4013,172.4773,184376.0
2018-12-07 09:30:00,191.28,192.86,190.45,192.48,84928.0,172.9565,174.3852,172.206,174.0416,84928.0
2018-12-07 10:00:00,192.61,192.76,191.37,191.41,78658.0,174.1591,174.2947,173.0379,173.0741,78658.0
2018-12-07 10:30:00,191.36,192.47,191.3,192.44,76046.0,173.0289,174.0325,172.9746,174.0054,76046.0
2018-12-07 11:00:00,192.35,192.53,190.68,190.81,76027.0,173.924,174.0868,172.414,172.5315,76027.0
2018-12-07 11:30:00,190.73,191.81,190.73,190.88,47862.0,172.4592,173.4357,172.4592,172.5948,47862.0
2018-12-07 12:00:00,190.89,191.18,190.06,190.25,55954.0,172.6039,172.8661,171.8534,172.0252,55954.0
2018-12-07 12:30:00,190.2,190.52,189.69,190.4,50630.0,171.98,172.2693,171.5188,172.1608,50630.0
2018-12-07 13:00:00,190.37,190.77,189.52,189.65,60685.0,172.1337,172.4954,171.3651,171.4827,60685.0
2018-12-07 13:30:00,189.69,189.69,188.0,188.4,79930.0,171.5188,171.5188,169.9907,170.3524,79930.0
2018-12-07 14:00:00,188.37,188.5,187.34,188.25,72446.0,170.3253,170.4428,169.3939,170.2168,72446.0
2018-12-07 14:30:00,188.21,188.74,187.74,187.93,83204.0,170.1806,170.6598,169.7556,169.9274,83204.0
2018-12-07 15:00:00,187.94,188.99,187.82,188.91,60414.0,169.9365,170.8859,169.828,170.8136,60414.0
2018-12-07 15:30:00,188.88,189.89,188.56,188.62,185730.0,170.7864,171.6997,170.4971,170.5513,185730.0
2018-12-10 09:30:00,189.24,189.32,186.78,187.81,134185.0,171.1119,171.1843,168.8876,169.8189,134185.0
2018-12-10 10:00:00,187.77,188.08,186.85,187.41,86763.0,169.7828,170.0631,168.9509,169.4572,86763.0
2018-12-10 10:30:00,187.45,187.63,185.92,186.16,85393.0,169.4934,169.6562,168.11,168.327,85393.0
2018-12-10 11:00:00,186.06,186.19,184.76,185.99,127145.0,168.2366,168.3541,167.0611,168.1733,127145.0
2018-12-10 11:30:00,186.07,187.8,185.97,186.8,68452.0,168.2456,169.8099,168.1552,168.9057,68452.0
2018-12-10 12:00:00,186.85,187.3,186.43,186.87,38420.0,168.9509,169.3578,168.5711,168.969,38420.0
2018-12-10 12:30:00,186.88,187.98,186.83,187.55,62554.0,168.978,169.9726,168.9328,169.5838,62554.0
2018-12-10 13:00:00,187.55,187.72,186.57,186.64,55615.0,169.5838,169.7375,168.6977,168.761,55615.0
2018-12-10 13:30:00,186.63,187.7,186.57,187.31,36183.0,168.752,169.7195,168.6977,169.3668,36183.0
2018-12-10 14:00:00,187.4,187.63,186.73,187.5,45727.0,169.4482,169.6562,168.8424,169.5386,45727.0
2018-12-10 14:30:00,187.58,187.91,186.81,186.85,76974.0,169.611,169.9093,168.9147,168.9509,76974.0
2018-12-10 15:00:00,186.85,187.43,186.74,187.39,111489.0,168.9509,169.4753,168.8514,169.4392,111489.0
2018-12-10 15:30:00,187.49,188.11,187.29,187.33,169276.0,169.5296,170.0902,169.3487,169.3849,169276.0
2018-12-11 09:30:00,189.01,191.4,188.81,190.85,150462.0,170.904,173.065,170.7231,172.5677,150462.0
2018-12-11 10:00:00,190.92,191.29,190.11,190.6,115066.0,172.631,172.9656,171.8986,172.3417,115066.0
2018-12-11 10:30:00,190.57,190.93,189.82,190.29,67370.0,172.3145,172.64,171.6364,172.0614,67370.0
2018-12-11 11:00:00,190.34,190.54,189.32,189.56,137469.0,172.1066,172.2874,171.1843,171.4013,137469.0
2018-12-11 11:30:00,189.57,189.62,188.75,189.47,100813.0,171.4103,171.4555,170.6689,171.3199,100813.0
2018-12-11 12:00:00,189.41,189.46,188.15,188.54,67110.0,171.2657,171.3109,170.1264,170.479,67110.0
2018-12-11 12:30:00,188.51,189.31,188.27,188.62,52060.0,170.4519,171.1752,170.2349,170.5513,52060.0
2018-12-11 13:00:00,188.61,188.97,188.23,188.58,45665.0,170.5423,170.8678,170.1987,170.5152,45665.0
2018-12-11 13:30:00,188.56,188.96,187.99,188.17,47009.0,170.4971,170.8588,169.9817,170.1444,47009.0
2018-12-11 14:00:00,188.14,189.68,187.92,189.55,51888.0,170.1173,171.5098,169.9184,171.3922,51888.0
2018-12-11 14:30:00,189.6,189.8,189.02,189.29,84487.0,171.4375,171.6183,170.913,171.1572,84487.0
2018-12-11 15:00:00,189.31,190.19,189.07,189.33,83501.0,171.1752,171.9709,170.9582,171.1933,83501.0
2018-12-11 15:30:00,189.29,189.7,188.5,188.76,202340.0,171.1572,171.5279,170.4428,170.6779,202340.0
2018-12-12 09:30:00,191.04,191.04,188.69,189.29,86513.0,172.7395,172.7395,170.6146,171.1572,86513.0
2018-12-12 10:00:00,189.29,189.89,188.6,189.46,82164.0,171.1572,171.6997,170.5332,171.3109,82164.0
2018-12-12 10:30:00,189.48,189.48,188.13,188.4,73638.0,171.3289,171.3289,170.1083,170.3524,73638.0
2018-12-12 11:00:00,188.42,188.47,187.96,188.22,37535.0,170.3705,170.4157,169.9546,170.1896,37535.0
2018-12-12 11:30:00,188.25,188.67,187.93,188.52,36291.0,170.2168,170.5965,169.9274,170.4609,36291.0
2018-12-12 12:00:00,188.53,189.29,188.53,189.29,63255.0,170.47,171.1572,170.47,171.1572,63255.0
2018-12-12 12:30:00,189.22,189.65,188.91,189.65,50087.0,171.0939,171.4827,170.8136,171.4827,50087.0
2018-12-12 13:00:00,189.69,189.86,189.37,189.46,21609.0,171.5188,171.6725,171.2295,171.3109,21609.0
2018-12-12 13:30:00,189.43,189.43,188.44,188.54,24484.0,171.2837,171.2837,170.3886,170.479,24484.0
2018-12-12 14:00:00,188.56,188.63,187.56,187.74,73342.0,170.4971,170.5604,169.5929,169.7556,73342.0
2018-12-12 14:30:00,187.75,187.8,186.81,187.62,79186.0,169.7647,169.8099,168.9147,169.6471,79186.0
2018-12-12 15:00:00,187.52,187.97,187.02,187.41,73265.0,169.5567,169.9636,169.1046,169.4572,73265.0
2018-12-12 15:30:00,187.41,187.85,186.65,186.79,145915.0,169.4572,169.8551,168.77,168.8966,145915.0
2018-12-13 09:30:00,186.07,187.13,183.26,183.74,198611.0,168.2456,169.2041,165.7048,166.1388,198611.0
2018-12-13 10:00:00,183.78,184.93,182.56,182.84,179090.0,166.175,167.2148,165.0718,165.325,179090.0
2018-12-13 10:30:00,182.79,183.07,182.01,182.07,215339.0,165.2798,165.533,164.5745,164.6288,215339.0
2018-12-13 11:00:00,182.08,182.52,180.27,180.33,263548.0,164.6378,165.0357,163.0012,163.0555,263548.0
2018-12-13 11:30:00,180.31,182.72,180.17,182.33,155501.0,163.0374,165.2165,162.9108,164.8639,155501.0
2018-12-13 12:00:00,182.2,182.39,181.69,181.95,96914.0,164.7463,164.9181,164.2852,164.5203,96914.0
2018-12-13 12:30:00,181.96,182.49,181.84,182.2,85745.0,164.5293,165.0085,164.4208,164.7463,85745.0
2018-12-13 13:00:00,182.25,182.63,181.84,182.39,78462.0,164.7915,165.1351,164.4208,164.9181,78462.0
2018-12-13 13:30:00,182.42,182.79,181.54,181.97,101650.0,164.9453,165.2798,164.1496,164.5384,101650.0
2018-12-13 14:00:00,181.98,182.41,181.42,182.33,71325.0,164.5474,164.9362,164.041,164.8639,71325.0
2018-12-13 14:30:00,182.26,182.82,181.92,182.75,62324.0,164.8006,165.3069,164.4932,165.2436,62324.0
2018-12-13 15:00:00,182.75,183.18,182.48,182.68,104451.0,165.2436,165.6325,164.9995,165.1803,104451.0
2018-12-13 15:30:00,182.64,183.18,182.33,182.63,196438.0,165.1442,165.6325,164.8639,165.1351,196438.0
2018-12-14 09:30:00,181.63,181.97,180.24,181.35,84647.0,164.2309,164.5384,162.9741,163.9778,84647.0
2018-12-14 10:00:00,181.29,181.77,180.62,181.23,68978.0,163.9235,164.3575,163.3177,163.8692,68978.0
2018-12-14 10:30:00,181.24,182.99,180.91,182.22,73622.0,163.8783,165.4607,163.5799,164.7644,73622.0
2018-12-14 11:00:00,182.13,182.64,181.6,181.75,123165.0,164.683,165.1442,164.2038,164.3394,123165.0
2018-12-14 11:30:00,181.81,182.24,181.13,181.19,85791.0,164.3937,164.7825,163.7788,163.8331,85791.0
2018-12-14 12:00:00,181.23,182.24,181.22,182.14,40090.0,163.8692,164.7825,163.8602,164.6921,40090.0
2018-12-14 12:30:00,182.11,182.47,181.5,181.83,25545.0,164.665,164.9905,164.1134,164.4118,25545.0
2018-12-14 13:00:00,181.79,182.11,181.3,181.31,32512.0,164.3756,164.665,163.9325,163.9416,32512.0
2018-12-14 13:30:00,181.27,181.4,180.98,181.0,35962.0,163.9054,164.023,163.6432,163.6613,35962.0
2018-12-14 14:00:00,181.01,181.27,180.82,180.99,48231.0,163.6703,163.9054,163.4985,163.6522,48231.0
2018-12-14 14:30:00,180.96,180.96,180.35,180.84,47232.0,163.6251,163.6251,163.0735,163.5166,47232.0
2018-12-14 15:00:00,180.79,181.07,180.43,180.63,65992.0,163.4714,163.7246,163.1459,163.3267,65992.0
2018-12-14 15:30:00,180.6,181.53,180.51,181.32,133459.0,163.2996,164.1405,163.2182,163.9506,133459.0
2018-12-17 09:30:00,180.39,180.61,178.29,178.54,142150.0,163.1097,163.3086,161.2109,161.4369,142150.0
2018-12-17 10:00:00,178.3,180.53,178.14,179.97,125935.0,161.2199,163.2363,161.0753,162.73,125935.0
2018-12-17 10:30:00,179.9,180.77,179.64,180.55,89512.0,162.6667,163.4533,162.4316,163.2544,89512.0
2018-12-17 11:00:00,180.54,180.85,180.31,180.5,97901.0,163.2453,163.5257,163.0374,163.2092,97901.0
2018-12-17 11:30:00,180.55,181.14,180.05,181.13,54835.0,163.2544,163.7879,162.8023,163.7788,54835.0
2018-12-17 12:00:00,181.08,181.6,180.89,181.09,49641.0,163.7336,164.2038,163.5618,163.7427,49641.0
2018-12-17 12:30:00,181.07,181.1,179.95,180.05,54035.0,163.7246,163.7517,162.7119,162.8023,54035.0
2018-12-17 13:00:00,180.01,180.46,179.4,179.59,49384.0,162.7661,163.173,162.2146,162.3864,49384.0
2018-12-17 13:30:00,179.5,179.79,179.0,179.04,48170.0,162.305,162.5672,161.8529,161.889,48170.0
2018-12-17 14:00:00,178.99,179.27,178.62,178.76,66635.0,161.8438,162.097,161.5093,161.6359,66635.0
2018-12-17 14:30:00,178.76,179.18,177.8,178.0,84838.0,161.6359,162.0156,160.7678,160.9487,84838.0
2018-12-17 15:00:00,178.0,178.0,175.29,175.53,222461.0,160.9487,160.9487,158.4983,158.7153,222461.0
2018-12-17 15:30:00,175.5,176.31,174.59,176.11,437955.0,158.6881,159.4206,157.8653,159.2397,437955.0
2018-12-18 09:30:00,175.75,176.0,172.61,174.5,318979.0,158.9142,159.1403,156.075,157.7839,318979.0
2018-12-18 10:00:00,174.49,175.5,173.78,175.27,352935.0,157.7749,158.6881,157.1329,158.4802,352935.0
2018-12-18 10:30:00,175.05,175.18,173.98,173.99,257464.0,158.2813,158.3988,157.3138,157.3228,257464.0
2018-12-18 11:00:00,174.05,174.78,173.09,173.54,153788.0,157.3771,158.0371,156.509,156.9159,153788.0
2018-12-18 11:30:00,173.53,173.9,172.24,172.34,154294.0,156.9069,157.2414,155.7404,155.8309,154294.0
2018-12-18 12:00:00,172.28,173.24,172.18,172.98,160979.0,155.7766,156.6446,155.6862,156.4096,160979.0
2018-12-18 12:30:00,172.95,173.51,172.27,173.13,159038.0,156.3824,156.8888,155.7676,156.5452,159038.0
2018-12-18 13:00:00,173.19,173.29,172.75,173.01,58227.0,156.5994,156.6899,156.2016,156.4367,58227.0
2018-12-18 13:30:00,172.97,172.97,171.93,172.16,134318.0,156.4005,156.4005,155.4601,155.6681,134318.0
2018-12-18 14:00:00,172.25,172.74,172.11,172.43,61530.0,155.7495,156.1925,155.6229,155.9122,61530.0
2018-12-18 14:30:00,172.39,172.55,171.4,171.41,154535.0,155.8761,156.0207,154.9809,154.9899,154535.0
2018-12-18 15:00:00,171.33,171.93,171.07,171.23,121781.0,154.9176,155.4601,154.6825,154.8272,121781.0
2018-12-18 15:30:00,171.3,172.78,171.3,172.6,359477.0,154.8905,156.2287,154.8905,156.066,359477.0
2018-12-19 09:30:00,172.65,175.59,172.16,174.79,186985.0,156.1112,158.7695,155.6681,158.0462,186985.0
2018-12-19 10:00:00,174.69,175.88,174.62,175.79,101713.0,157.9557,159.0317,157.8924,158.9504,101713.0
2018-12-19 10:30:00,175.81,176.25,174.6,174.78,119359.0,158.9685,159.3663,157.8744,158.0371,119359.0
2018-12-19 11:00:00,174.78,175.32,174.49,175.17,175183.0,158.0371,158.5254,157.7749,158.3898,175183.0
2018-12-19 11:30:00,175.15,175.85,174.65,175.69,135060.0,158.3717,159.0046,157.9196,158.8599,135060.0
2018-12-19 12:00:00,175.67,175.67,174.97,175.23,76872.0,158.8419,158.8419,158.2089,158.444,76872.0
2018-12-19 12:30:00,175.28,175.53,175.12,175.27,121626.0,158.4892,158.7153,158.3446,158.4802,121626.0
2018-12-19 13:00:00,175.28,175.72,175.15,175.52,254263.0,158.4892,158.8871,158.3717,158.7062,254263.0
2018-12-19 13:30:00,175.48,176.27,175.45,176.27,98053.0,158.6701,159.3844,158.6429,159.3844,98053.0
2018-12-19 14:00:00,176.08,176.4,173.77,175.26,531115.0,159.2126,159.5019,157.1239,158.4711,531115.0
2018-12-19 14:30:00,175.23,175.61,173.11,173.53,368667.0,158.444,158.7876,156.5271,156.9069,368667.0
2018-12-19 15:00:00,173.54,174.08,172.12,172.12,547177.0,156.9159,157.4042,155.6319,155.6319,547177.0
2018-12-19 15:30:00,172.28,172.6,171.45,172.03,228641.0,155.7766,156.066,155.0261,155.5506,228641.0
2018-12-20 09:30:00,171.89,172.9,169.7,169.96,130201.0,155.424,156.3372,153.4438,153.6788,130201.0
2018-12-20 10:00:00,169.95,170.54,169.5,170.37,145174.0,153.6698,154.2033,153.2629,154.0496,145174.0
2018-12-20 10:30:00,170.3,171.0,170.06,170.66,87030.0,153.9863,154.6192,153.7693,154.3118,87030.0
2018-12-20 11:00:00,170.7,170.8,169.0,169.2,91052.0,154.348,154.4384,152.8108,152.9917,91052.0
2018-12-20 11:30:00,169.16,169.27,167.86,168.56,110568.0,152.9555,153.0549,151.78,152.413,110568.0
2018-12-20 12:00:00,168.61,168.99,167.64,168.97,79649.0,152.4582,152.8018,151.5811,152.7837,79649.0
2018-12-20 12:30:00,168.91,169.08,167.52,167.99,76824.0,152.7294,152.8831,151.4726,151.8976,76824.0
2018-12-20 13:00:00,168.01,168.49,167.21,168.05,141731.0,151.9156,152.3497,151.1923,151.9518,141731.0
2018-12-20 13:30:00,168.01,168.07,166.91,166.92,64319.0,151.9156,151.9699,150.921,150.9301,64319.0
2018-12-20 14:00:00,166.85,167.29,165.93,167.25,106754.0,150.8668,151.2646,150.0349,151.2285,106754.0
2018-12-20 14:30:00,167.26,168.18,166.9,167.1,123299.0,151.2375,152.0694,150.912,151.0928,123299.0
2018-12-20 15:00:00,167.1,167.48,166.6,167.06,278327.0,151.0928,151.4364,150.6407,151.0567,278327.0
2018-12-20 15:30:00,167.09,167.84,166.26,166.85,388569.0,151.0838,151.7619,150.3333,150.8668,388569.0
2018-12-21 09:30:00,166.77,168.41,165.16,166.15,329090.0,150.7944,152.2773,149.3387,150.2338,329090.0
2018-12-21 10:00:00,166.32,167.54,165.21,166.72,197877.0,150.3875,151.4907,149.3839,150.7492,197877.0
2018-12-21 10:30:00,166.81,167.45,166.41,166.93,91059.0,150.8306,151.4093,150.4689,150.9391,91059.0
2018-12-21 11:00:00,166.88,166.88,165.12,166.47,147545.0,150.8939,150.8939,149.3025,150.5232,147545.0
2018-12-21 11:30:00,166.52,166.55,165.22,165.22,81186.0,150.5684,150.5955,149.3929,149.3929,81186.0
2018-12-21 12:00:00,165.31,165.36,164.0,164.1,110402.0,149.4743,149.5195,148.2898,148.3802,110402.0
2018-12-21 12:30:00,164.12,164.85,163.28,163.3,132502.0,148.3983,149.0584,147.6388,147.6568,132502.0
2018-12-21 13:00:00,163.33,163.98,162.92,163.62,97326.0,147.684,148.2717,147.3132,147.9462,97326.0
2018-12-21 13:30:00,163.62,164.34,163.35,163.6,106793.0,147.9462,148.5972,147.702,147.9281,106793.0
2018-12-21 14:00:00,163.55,163.83,162.96,163.32,90775.0,147.8829,148.1361,147.3494,147.6749,90775.0
2018-12-21 14:30:00,163.33,163.81,162.96,163.6,95577.0,147.684,148.118,147.3494,147.9281,95577.0
2018-12-21 15:00:00,163.61,163.75,162.54,162.65,160640.0,147.9371,148.0637,146.9696,147.0691,160640.0
2018-12-21 15:30:00,162.65,163.1,161.98,162.14,422449.0,147.0691,147.476,146.4633,146.608,422449.0
2018-12-24 09:30:00,160.82,161.38,157.26,157.86,253535.0,145.4144,145.9208,142.1954,142.738,253535.0
2018-12-24 10:00:00,157.82,158.86,156.77,158.78,202727.0,142.7018,143.6422,141.7524,143.5698,202727.0
2018-12-24 10:30:00,158.8,159.6,158.12,158.33,154746.0,143.5879,144.3113,142.973,143.1629,154746.0
2018-12-24 11:00:00,158.51,158.7,157.9,158.19,162000.0,143.3257,143.4975,142.7741,143.0363,162000.0
2018-12-24 11:30:00,158.12,158.84,157.64,158.11,82547.0,142.973,143.6241,142.539,142.964,82547.0
2018-12-24 12:00:00,158.17,158.73,157.86,158.17,72496.0,143.0183,143.5246,142.738,143.0183,72496.0
2018-12-24 12:30:00,158.25,158.53,156.25,157.11,263129.0,143.0906,143.3438,141.2822,142.0598,263129.0
2018-12-26 09:30:00,157.96,161.11,157.83,159.04,181954.0,142.8284,145.6766,142.7108,143.8049,181954.0
2018-12-26 10:00:00,158.93,159.37,157.58,158.72,135373.0,143.7055,144.1033,142.4848,143.5156,135373.0
2018-12-26 10:30:00,158.65,159.06,157.67,157.71,86001.0,143.4523,143.823,142.5662,142.6023,86001.0
2018-12-26 11:00:00,157.8,158.43,157.28,158.38,84497.0,142.6837,143.2534,142.2135,143.2081,84497.0
2018-12-26 11:30:00,158.39,159.73,158.21,159.73,82430.0,143.2172,144.4288,143.0544,144.4288,82430.0
2018-12-26 12:00:00,159.74,160.95,159.57,159.88,111723.0,144.4379,145.532,144.2841,144.5645,111723.0
2018-12-26 12:30:00,159.83,160.79,159.56,160.78,79483.0,144.5192,145.3873,144.2751,145.3782,79483.0
2018-12-26 13:00:00,160.78,160.94,159.61,159.83,53804.0,145.3782,145.5229,144.3203,144.5192,53804.0
2018-12-26 13:30:00,159.84,161.0,159.55,160.9,61800.0,144.5283,145.5772,144.2661,145.4867,61800.0
2018-12-26 14:00:00,160.86,161.51,160.41,160.67,104871.0,145.4506,146.0383,145.0437,145.2788,104871.0
2018-12-26 14:30:00,160.63,161.21,160.36,161.05,53265.0,145.2426,145.767,144.9985,145.6224,53265.0
2018-12-26 15:00:00,160.93,161.52,160.85,161.48,103566.0,145.5139,146.0474,145.4415,146.0112,103566.0
2018-12-26 15:30:00,161.47,163.49,161.4,163.48,243039.0,146.0021,147.8286,145.9388,147.8196,243039.0
2018-12-27 09:30:00,161.71,161.93,160.29,161.34,117491.0,146.2191,146.4181,144.9352,145.8846,117491.0
2018-12-27 10:00:00,161.26,162.12,160.55,161.19,83637.0,145.8123,146.5899,145.1703,145.749,83637.0
2018-12-27 10:30:00,161.22,161.61,160.56,160.84,72350.0,145.7761,146.1287,145.1793,145.4325,72350.0
2018-12-27 11:00:00,160.74,161.5,160.39,161.39,57018.0,145.3421,146.0293,145.0256,145.9298,57018.0
2018-12-27 11:30:00,161.5,161.5,160.23,160.68,98621.0,146.0293,146.0293,144.8809,145.2878,98621.0
2018-12-27 12:00:00,160.6,160.97,159.86,159.91,94398.0,145.2155,145.55,144.5464,144.5916,94398.0
2018-12-27 12:30:00,159.97,160.18,159.5,160.04,63524.0,144.6458,144.8357,144.2209,144.7091,63524.0
2018-12-27 13:00:00,159.97,160.37,159.82,159.87,42921.0,144.6458,145.0075,144.5102,144.5554,42921.0
2018-12-27 13:30:00,159.83,159.89,158.89,158.92,45989.0,144.5192,144.5735,143.6693,143.6964,45989.0
2018-12-27 14:00:00,158.92,159.39,158.64,159.34,111910.0,143.6964,144.1214,143.4432,144.0762,111910.0
2018-12-27 14:30:00,159.38,160.36,158.92,160.18,75371.0,144.1123,144.9985,143.6964,144.8357,75371.0
2018-12-27 15:00:00,160.08,162.52,159.43,162.35,164012.0,144.7453,146.9516,144.1576,146.7978,164012.0
2018-12-27 15:30:00,162.38,163.51,161.79,163.5,230809.0,146.825,147.8467,146.2915,147.8377,230809.0
2018-12-28 09:30:00,164.82,165.63,163.67,164.63,144159.0,149.0312,149.7636,147.9914,148.8594,144159.0
2018-12-28 10:00:00,164.64,165.26,163.14,163.2,87444.0,148.8685,149.4291,147.5122,147.5664,87444.0
2018-12-28 10:30:00,163.15,163.24,162.07,162.42,62600.0,147.5212,147.6026,146.5447,146.8611,62600.0
2018-12-28 11:00:00,162.53,162.92,162.0,162.28,62373.0,146.9606,147.3132,146.4814,146.7345,62373.0
2018-12-28 11:30:00,162.36,162.57,161.52,162.51,87503.0,146.8069,146.9968,146.0474,146.9425,87503.0
2018-12-28 12:00:00,162.5,163.13,162.14,162.53,73087.0,146.9335,147.5031,146.608,146.9606,73087.0
2018-12-28 12:30:00,162.53,163.03,162.48,162.72,132252.0,146.9606,147.4127,146.9154,147.1324,132252.0
2018-12-28 13:00:00,162.72,163.18,161.79,162.75,108565.0,147.1324,147.5483,146.2915,147.1595,108565.0
2018-12-28 13:30:00,162.74,163.37,162.53,163.02,79474.0,147.1505,147.7201,146.9606,147.4037,79474.0
2018-12-28 14:00:00,163.14,164.33,163.11,164.11,102647.0,147.5122,148.5882,147.485,148.3892,102647.0
2018-12-28 14:30:00,164.09,164.93,163.96,164.84,111151.0,148.3712,149.1307,148.2536,149.0493,111151.0
2018-12-28 15:00:00,164.86,164.96,162.2,162.52,135966.0,149.0674,149.1578,146.6622,146.9516,135966.0
2018-12-28 15:30:00,162.47,163.1,162.16,162.86,207604.0,146.9063,147.476,146.626,147.259,207604.0
2018-12-31 09:30:00,163.5,164.0,160.95,162.14,111368.0,147.8377,148.2898,145.532,146.608,111368.0
2018-12-31 10:00:00,162.16,162.39,161.55,162.09,83436.0,146.626,146.834,146.0745,146.5627,83436.0
2018-12-31 10:30:00,162.09,162.19,160.55,160.72,90788.0,146.5627,146.6532,145.1703,145.324,90788.0
2018-12-31 11:00:00,160.64,161.19,160.21,160.92,91774.0,145.2516,145.749,144.8628,145.5048,91774.0
2018-12-31 11:30:00,160.86,161.01,160.06,160.34,116801.0,145.4506,145.5862,144.7272,144.9804,116801.0
2018-12-31 12:00:00,160.29,160.55,159.67,160.5,104635.0,144.9352,145.1703,144.3746,145.1251,104635.0
2018-12-31 12:30:00,160.55,161.61,160.5,160.84,86365.0,145.1703,146.1287,145.1251,145.4325,86365.0
2018-12-31 13:00:00,160.93,161.24,160.6,161.24,54991.0,145.5139,145.7942,145.2155,145.7942,54991.0
2018-12-31 13:30:00,161.24,161.24,160.4,160.59,58936.0,145.7942,145.7942,145.0346,145.2064,58936.0
2018-12-31 14:00:00,160.61,160.74,159.72,159.8,64499.0,145.2245,145.3421,144.4198,144.4921,64499.0
2018-12-31 14:30:00,159.81,160.19,159.52,159.67,81779.0,144.5012,144.8448,144.2389,144.3746,81779.0
2018-12-31 15:00:00,159.71,160.21,159.6,159.89,99194.0,144.4107,144.8628,144.3113,144.5735,99194.0
2018-12-31 15:30:00,159.89,160.84,159.76,160.82,264658.0,144.5735,145.4325,144.4559,145.4144,264658.0
2019-01-02 09:30:00,160.06,161.53,159.3,161.04,142417.0,144.7272,146.0564,144.04,145.6133,142417.0
2019-01-02 10:00:00,161.09,162.17,160.83,161.82,106846.0,145.6585,146.6351,145.4234,146.3186,106846.0
2019-01-02 10:30:00,161.75,163.18,161.42,163.14,84508.0,146.2553,147.5483,145.9569,147.5122,84508.0
2019-01-02 11:00:00,163.15,164.57,162.98,164.32,111249.0,147.5212,148.8052,147.3675,148.5791,111249.0
2019-01-02 11:30:00,164.4,164.74,163.52,164.09,93829.0,148.6515,148.9589,147.8558,148.3712,93829.0
2019-01-02 12:00:00,164.08,164.32,163.56,163.78,57777.0,148.3621,148.5791,147.8919,148.0909,57777.0
2019-01-02 12:30:00,163.78,164.41,163.6,164.29,51917.0,148.0909,148.6605,147.9281,148.552,51917.0
2019-01-02 13:00:00,164.24,164.73,164.17,164.53,39654.0,148.5068,148.9499,148.4435,148.769,39654.0
2019-01-02 13:30:00,164.52,165.51,163.97,165.51,90947.0,148.76,149.6551,148.2627,149.6551,90947.0
2019-01-02 14:00:00,165.51,165.51,164.3,165.0,84687.0,149.6551,149.6551,148.561,149.194,84687.0
2019-01-02 14:30:00,165.01,165.28,164.39,164.39,77102.0,149.203,149.4472,148.6424,148.6424,77102.0
2019-01-02 15:00:00,164.39,164.61,163.37,163.79,98422.0,148.6424,148.8413,147.7201,148.0999,98422.0
2019-01-02 15:30:00,163.72,164.13,163.03,164.04,186296.0,148.0366,148.4073,147.4127,148.3259,186296.0
2019-01-03 09:30:00,163.1,164.32,162.22,164.04,127372.0,147.476,148.5791,146.6803,148.3259,127372.0
2019-01-03 10:00:00,163.97,164.04,162.36,163.04,117179.0,148.2627,148.3259,146.8069,147.4217,117179.0
2019-01-03 10:30:00,163.06,163.24,161.63,161.95,128301.0,147.4398,147.6026,146.1468,146.4362,128301.0
2019-01-03 11:00:00,162.0,163.18,161.98,162.71,77121.0,146.4814,147.5483,146.4633,147.1234,77121.0
2019-01-03 11:30:00,162.71,163.86,162.35,162.93,55058.0,147.1234,148.1632,146.7978,147.3223,55058.0
2019-01-03 12:00:00,162.81,162.95,162.23,162.39,52998.0,147.2138,147.3404,146.6893,146.834,52998.0
2019-01-03 12:30:00,162.28,162.58,161.94,162.2,47121.0,146.7345,147.0058,146.4271,146.6622,47121.0
2019-01-03 13:00:00,162.18,162.22,160.92,161.45,58728.0,146.6441,146.6803,145.5048,145.9841,58728.0
2019-01-03 13:30:00,161.4,162.07,161.04,161.27,166971.0,145.9388,146.5447,145.6133,145.8213,166971.0
2019-01-03 14:00:00,161.15,162.15,161.02,162.08,102912.0,145.7128,146.617,145.5952,146.5537,102912.0
2019-01-03 14:30:00,162.2,162.57,161.26,161.61,77804.0,146.6622,146.9968,145.8123,146.1287,77804.0
2019-01-03 15:00:00,161.62,161.88,161.3,161.72,134515.0,146.1378,146.3729,145.8484,146.2282,134515.0
2019-01-03 15:30:00,161.7,162.13,161.44,161.75,347125.0,146.2101,146.5989,145.975,146.2553,347125.0
2019-01-04 09:30:00,163.02,164.56,162.16,164.33,85543.0,147.4037,148.7961,146.626,148.5882,85543.0
2019-01-04 10:00:00,164.4,164.82,162.71,163.59,168704.0,148.6515,149.0312,147.1234,147.9191,168704.0
2019-01-04 10:30:00,163.7,163.87,162.89,163.36,310903.0,148.0185,148.1722,147.2861,147.7111,310903.0
2019-01-04 11:00:00,163.35,165.4,163.16,165.16,632728.0,147.702,149.5557,147.5302,149.3387,632728.0
2019-01-04 11:30:00,165.16,166.05,165.0,165.2,118038.0,149.3387,150.1434,149.194,149.3748,118038.0
2019-01-04 12:00:00,165.2,165.39,164.38,164.57,194108.0,149.3748,149.5466,148.6334,148.8052,194108.0
2019-01-04 12:30:00,164.6,164.93,164.41,164.85,427428.0,148.8323,149.1307,148.6605,149.0584,427428.0
2019-01-04 13:00:00,164.85,166.52,164.81,166.0,146363.0,149.0584,150.5684,149.0222,150.0982,146363.0
2019-01-04 13:30:00,166.05,166.62,165.34,166.55,116800.0,150.1434,150.6588,149.5014,150.5955,116800.0
2019-01-04 14:00:00,166.55,166.61,165.84,166.02,84719.0,150.5955,150.6498,149.9535,150.1163,84719.0
2019-01-04 14:30:00,165.96,166.38,165.8,165.97,93657.0,150.062,150.4418,149.9174,150.0711,93657.0
2019-01-04 15:00:00,165.93,166.46,165.72,166.07,70391.0,150.0349,150.5141,149.845,150.1615,70391.0
2019-01-04 15:30:00,166.02,166.72,165.92,166.63,285948.0,150.1163,150.7492,150.0259,150.6678,285948.0
2019-01-07 09:30:00,169.45,170.5,168.08,168.28,251227.0,153.2177,154.1671,151.9789,152.1598,251227.0
2019-01-07 10:00:00,168.32,169.28,168.15,169.0,173464.0,152.196,153.064,152.0422,152.8108,173464.0
2019-01-07 10:30:00,168.94,170.52,168.88,170.42,114855.0,152.7566,154.1852,152.7023,154.0948,114855.0
2019-01-07 11:00:00,170.46,171.13,170.35,170.81,203443.0,154.131,154.7368,154.0315,154.4474,203443.0
2019-01-07 11:30:00,170.83,171.61,170.76,171.61,201520.0,154.4655,155.1708,154.4022,155.1708,201520.0
2019-01-07 12:00:00,171.56,171.62,170.86,171.38,332129.0,155.1256,155.1798,154.4926,154.9628,332129.0
2019-01-07 12:30:00,171.32,172.28,171.06,171.98,243808.0,154.9086,155.7766,154.6735,155.5053,243808.0
2019-01-07 13:00:00,172.0,172.33,171.7,171.99,111582.0,155.5234,155.8218,155.2522,155.5144,111582.0
2019-01-07 13:30:00,172.0,172.06,170.95,171.25,233666.0,155.5234,155.5777,154.574,154.8453,233666.0
2019-01-07 14:00:00,171.28,171.5,170.78,171.38,157533.0,154.8724,155.0713,154.4203,154.9628,157533.0
2019-01-07 14:30:00,171.34,171.62,170.56,170.75,211524.0,154.9267,155.1798,154.2214,154.3932,211524.0
2019-01-07 15:00:00,170.77,171.25,170.76,171.03,147604.0,154.4113,154.8453,154.4022,154.6463,147604.0
2019-01-07 15:30:00,171.06,171.08,169.97,170.15,272178.0,154.6735,154.6916,153.6879,153.8506,272178.0
2019-01-08 09:30:00,171.65,172.91,171.02,171.43,293735.0,155.207,156.3463,154.6373,155.008,293735.0
2019-01-08 10:00:00,171.48,172.25,170.73,171.2,123850.0,155.0532,155.7495,154.3751,154.8001,123850.0
2019-01-08 10:30:00,171.24,171.36,170.11,170.87,153880.0,154.8362,154.9447,153.8145,154.5017,153880.0
2019-01-08 11:00:00,170.89,172.3,170.77,171.59,146839.0,154.5198,155.7947,154.4113,155.1527,146839.0
2019-01-08 11:30:00,171.56,172.5,171.14,172.29,137922.0,155.1256,155.9755,154.7458,155.7856,137922.0
2019-01-08 12:00:00,172.29,173.4,172.03,173.18,206490.0,155.7856,156.7893,155.5506,156.5904,206490.0
2019-01-08 12:30:00,173.21,173.31,172.06,172.15,171537.0,156.6175,156.7079,155.5777,155.6591,171537.0
2019-01-08 13:00:00,172.12,172.8,171.87,172.67,83264.0,155.6319,156.2468,155.4059,156.1292,83264.0
2019-01-08 13:30:00,172.62,173.01,171.99,172.0,98615.0,156.084,156.4367,155.5144,155.5234,98615.0
2019-01-08 14:00:00,171.97,172.52,171.72,171.99,129783.0,155.4963,155.9936,155.2703,155.5144,129783.0
2019-01-08 14:30:00,171.99,172.49,171.93,172.12,118019.0,155.5144,155.9665,155.4601,155.6319,118019.0
2019-01-08 15:00:00,172.12,173.15,172.0,173.03,173293.0,155.6319,156.5633,155.5234,156.4548,173293.0
2019-01-08 15:30:00,173.07,173.19,171.96,172.54,428839.0,156.4909,156.5994,155.4873,156.0117,428839.0
2019-01-09 09:30:00,152.71,157.75,152.51,157.26,3164310.0,138.0813,142.6385,137.9005,142.1954,3164310.0
2019-01-09 10:00:00,157.3,158.0,155.3,157.59,1510300.0,142.2316,142.8645,140.4232,142.4938,1510300.0
2019-01-09 10:30:00,157.58,161.26,156.33,156.65,1331621.0,142.4848,145.8123,141.3545,141.6439,1331621.0
2019-01-09 11:00:00,156.67,158.1,155.51,155.67,681020.0,141.662,142.955,140.6131,140.7577,681020.0
2019-01-09 11:30:00,155.67,156.43,155.0,155.96,582195.0,140.7577,141.4449,140.1519,141.02,582195.0
2019-01-09 12:00:00,155.91,156.19,154.34,154.42,650420.0,140.9748,141.2279,139.5552,139.6275,650420.0
2019-01-09 12:30:00,154.41,154.94,153.92,154.05,446360.0,139.6184,140.0977,139.1754,139.2929,446360.0
2019-01-09 13:00:00,154.05,154.67,153.89,154.22,374608.0,139.2929,139.8535,139.1483,139.4466,374608.0
2019-01-09 13:30:00,154.3,154.5,153.42,153.63,502327.0,139.519,139.6998,138.7233,138.9132,502327.0
2019-01-09 14:00:00,153.66,154.11,152.66,152.68,808747.0,138.9403,139.3472,138.0361,138.0542,808747.0
2019-01-09 14:30:00,152.66,152.89,150.75,151.08,1148358.0,138.0361,138.2441,136.3091,136.6074,1148358.0
2019-01-09 15:00:00,151.08,152.48,150.91,152.25,994886.0,136.6074,137.8733,136.4537,137.6654,994886.0
2019-01-09 15:30:00,152.25,152.63,150.37,150.94,1655398.0,137.6654,138.009,135.9655,136.4809,1655398.0
2019-01-10 09:30:00,156.5,160.0,155.56,158.56,2022869.0,141.5082,144.673,140.6583,143.3709,2022869.0
2019-01-10 10:00:00,158.6,160.34,158.5,159.88,652470.0,143.4071,144.9804,143.3166,144.5645,652470.0
2019-01-10 10:30:00,159.83,159.98,158.81,159.83,445142.0,144.5192,144.6549,143.597,144.5192,445142.0
2019-01-10 11:00:00,159.82,160.64,159.2,159.45,459475.0,144.5102,145.2516,143.9496,144.1756,459475.0
2019-01-10 11:30:00,159.46,160.3,159.34,159.8,311491.0,144.1847,144.9442,144.0762,144.4921,311491.0
2019-01-10 12:00:00,159.8,160.44,159.61,160.34,350600.0,144.4921,145.0708,144.3203,144.9804,350600.0
2019-01-10 12:30:00,160.43,161.48,160.0,160.76,324600.0,145.0618,146.0112,144.673,145.3602,324600.0
2019-01-10 13:00:00,160.79,160.99,159.77,160.3,248838.0,145.3873,145.5681,144.465,144.9442,248838.0
2019-01-10 13:30:00,160.31,160.43,159.58,159.78,194544.0,144.9533,145.0618,144.2932,144.474,194544.0
2019-01-10 14:00:00,159.75,160.95,159.75,160.36,232642.0,144.4469,145.532,144.4469,144.9985,232642.0
2019-01-10 14:30:00,160.35,160.35,159.12,159.58,193423.0,144.9894,144.9894,143.8773,144.2932,193423.0
2019-01-10 15:00:00,159.61,160.0,159.34,159.59,181622.0,144.3203,144.673,144.0762,144.3022,181622.0
2019-01-10 15:30:00,159.56,160.11,159.54,159.83,373126.0,144.2751,144.7724,144.257,144.5192,373126.0
2019-01-11 09:30:00,160.0,160.73,157.21,157.68,508884.0,144.673,145.333,142.1502,142.5752,508884.0
2019-01-11 10:00:00,157.7,157.77,157.2,157.55,293688.0,142.5933,142.6566,142.1412,142.4577,293688.0
2019-01-11 10:30:00,157.43,158.52,157.4,158.35,217208.0,142.3491,143.3347,142.322,143.181,217208.0
2019-01-11 11:00:00,158.36,159.41,158.21,159.4,208505.0,143.1901,144.1395,143.0544,144.1304,208505.0
2019-01-11 11:30:00,159.34,159.75,159.06,159.06,122638.0,144.0762,144.4469,143.823,143.823,122638.0
2019-01-11 12:00:00,159.08,159.84,159.03,159.61,168859.0,143.8411,144.5283,143.7959,144.3203,168859.0
2019-01-11 12:30:00,159.57,159.87,159.5,159.52,94095.0,144.2841,144.5554,144.2209,144.2389,94095.0
2019-01-11 13:00:00,159.5,159.59,158.55,158.56,151704.0,144.2209,144.3022,143.3619,143.3709,151704.0
2019-01-11 13:30:00,158.56,159.08,158.28,158.83,98205.0,143.3709,143.8411,143.1177,143.615,98205.0
2019-01-11 14:00:00,158.85,158.88,158.31,158.71,79733.0,143.6331,143.6602,143.1448,143.5065,79733.0
2019-01-11 14:30:00,158.72,159.24,158.69,158.98,114791.0,143.5156,143.9858,143.4884,143.7507,114791.0
2019-01-11 15:00:00,158.96,159.21,158.72,158.78,144077.0,143.7326,143.9586,143.5156,143.5698,144077.0
2019-01-11 15:30:00,158.78,159.27,158.75,159.08,300888.0,143.5698,144.0129,143.5427,143.8411,300888.0
2019-01-14 09:30:00,158.3,160.75,158.22,160.37,175404.0,143.1358,145.3511,143.0635,145.0075,175404.0
2019-01-14 10:00:00,160.49,160.73,159.82,160.16,89584.0,145.116,145.333,144.5102,144.8176,89584.0
2019-01-14 10:30:00,160.08,160.5,159.81,159.84,58348.0,144.7453,145.1251,144.5012,144.5283,58348.0
2019-01-14 11:00:00,159.9,160.1,159.17,159.34,108726.0,144.5825,144.7634,143.9225,144.0762,108726.0
2019-01-14 11:30:00,159.32,159.79,159.15,159.18,76786.0,144.0581,144.4831,143.9044,143.9315,76786.0
2019-01-14 12:00:00,159.18,159.68,158.88,159.44,109036.0,143.9315,144.3836,143.6602,144.1666,109036.0
2019-01-14 12:30:00,159.44,159.59,158.84,159.02,246039.0,144.1666,144.3022,143.6241,143.7868,246039.0
2019-01-14 13:00:00,159.06,159.4,158.88,159.12,84443.0,143.823,144.1304,143.6602,143.8773,84443.0
2019-01-14 13:30:00,159.13,160.5,158.86,160.49,310107.0,143.8863,145.1251,143.6422,145.116,310107.0
2019-01-14 14:00:00,160.5,160.74,160.32,160.46,135212.0,145.1251,145.3421,144.9623,145.0889,135212.0
2019-01-14 14:30:00,160.45,161.36,160.45,161.27,201773.0,145.0798,145.9027,145.0798,145.8213,201773.0
2019-01-14 15:00:00,161.29,161.75,161.08,161.53,187525.0,145.8394,146.2553,145.6495,146.0564,187525.0
2019-01-14 15:30:00,161.53,161.59,160.83,160.86,392982.0,146.0564,146.1106,145.4234,145.4506,392982.0
2019-01-15 09:30:00,161.09,161.09,159.2,160.02,205714.0,145.6585,145.6585,143.9496,144.691,205714.0
2019-01-15 10:00:00,160.03,160.23,159.26,159.52,128171.0,144.7001,144.8809,144.0038,144.2389,128171.0
2019-01-15 10:30:00,159.59,159.96,159.32,159.43,115708.0,144.3022,144.6368,144.0581,144.1576,115708.0
2019-01-15 11:00:00,159.41,159.94,158.87,159.75,107668.0,144.1395,144.6187,143.6512,144.4469,107668.0
2019-01-15 11:30:00,159.74,160.15,159.43,159.97,96263.0,144.4379,144.8086,144.1576,144.6458,96263.0
2019-01-15 12:00:00,159.9,160.64,159.86,160.31,83185.0,144.5825,145.2516,144.5464,144.9533,83185.0
2019-01-15 12:30:00,160.26,160.36,159.68,159.82,48734.0,144.9081,144.9985,144.3836,144.5102,48734.0
2019-01-15 13:00:00,159.82,159.82,159.56,159.8,40453.0,144.5102,144.5102,144.2751,144.4921,40453.0
2019-01-15 13:30:00,159.82,160.36,159.78,160.12,62912.0,144.5102,144.9985,144.474,144.7815,62912.0
2019-01-15 14:00:00,160.16,160.29,159.62,159.65,92506.0,144.8176,144.9352,144.3294,144.3565,92506.0
2019-01-15 14:30:00,159.62,160.03,159.49,159.97,63163.0,144.3294,144.7001,144.2118,144.6458,63163.0
2019-01-15 15:00:00,159.95,160.52,159.91,160.5,85476.0,144.6277,145.1431,144.5916,145.1251,85476.0
2019-01-15 15:30:00,160.44,160.77,160.22,160.47,187643.0,145.0708,145.3692,144.8719,145.0979,187643.0
2019-01-16 09:30:00,160.24,161.67,160.15,160.39,173167.0,144.89,146.183,144.8086,145.0256,173167.0
2019-01-16 10:00:00,160.33,160.37,158.9,158.99,150082.0,144.9713,145.0075,143.6783,143.7597,150082.0
2019-01-16 10:30:00,158.91,159.5,158.82,159.44,95845.0,143.6874,144.2209,143.606,144.1666,95845.0
2019-01-16 11:00:00,159.47,159.53,159.08,159.46,60712.0,144.1937,144.248,143.8411,144.1847,60712.0
2019-01-16 11:30:00,159.47,159.9,159.25,159.32,75188.0,144.1937,144.5825,143.9948,144.0581,75188.0
2019-01-16 12:00:00,159.31,159.43,159.11,159.35,75369.0,144.0491,144.1576,143.8682,144.0852,75369.0
2019-01-16 12:30:00,159.36,159.42,159.0,159.15,38967.0,144.0943,144.1485,143.7688,143.9044,38967.0
2019-01-16 13:00:00,159.15,159.59,159.14,159.48,42923.0,143.9044,144.3022,143.8953,144.2028,42923.0
2019-01-16 13:30:00,159.47,160.04,159.46,159.93,89307.0,144.1937,144.7091,144.1847,144.6097,89307.0
2019-01-16 14:00:00,159.95,160.28,159.95,160.28,65354.0,144.6277,144.9261,144.6277,144.9261,65354.0
2019-01-16 14:30:00,160.24,160.53,159.99,160.06,81194.0,144.89,145.1522,144.6639,144.7272,81194.0
2019-01-16 15:00:00,160.11,160.28,160.01,160.25,70919.0,144.7724,144.9261,144.682,144.899,70919.0
2019-01-16 15:30:00,160.25,160.34,159.73,159.85,176971.0,144.899,144.9804,144.4288,144.5373,176971.0
2019-01-17 09:30:00,159.09,159.39,157.14,158.44,239733.0,143.8501,144.1214,142.0869,143.2624,239733.0
2019-01-17 10:00:00,158.41,158.88,158.18,158.88,120388.0,143.2353,143.6602,143.0273,143.6602,120388.0
2019-01-17 10:30:00,158.87,158.9,158.55,158.66,68851.0,143.6512,143.6783,143.3619,143.4613,68851.0
2019-01-17 11:00:00,158.66,159.17,158.64,159.12,89348.0,143.4613,143.9225,143.4432,143.8773,89348.0
2019-01-17 11:30:00,159.12,159.22,158.73,158.93,65277.0,143.8773,143.9677,143.5246,143.7055,65277.0
2019-01-17 12:00:00,158.94,159.01,158.65,158.9,61196.0,143.7145,143.7778,143.4523,143.6783,61196.0
2019-01-17 12:30:00,158.9,159.09,158.64,158.73,49213.0,143.6783,143.8501,143.4432,143.5246,49213.0
2019-01-17 13:00:00,158.75,159.59,158.75,159.56,58660.0,143.5427,144.3022,143.5427,144.2751,58660.0
2019-01-17 13:30:00,159.54,159.7,159.4,159.65,54025.0,144.257,144.4017,144.1304,144.3565,54025.0
2019-01-17 14:00:00,159.68,159.73,159.31,159.7,78570.0,144.3836,144.4288,144.0491,144.4017,78570.0
2019-01-17 14:30:00,159.72,160.85,159.69,159.94,145179.0,144.4198,145.4415,144.3927,144.6187,145179.0
2019-01-17 15:00:00,159.97,160.06,159.55,159.85,81948.0,144.6458,144.7272,144.2661,144.5373,81948.0
2019-01-17 15:30:00,159.86,160.35,159.8,160.35,210212.0,144.5464,144.9894,144.4921,144.9894,210212.0
2019-01-18 09:30:00,161.79,164.53,161.5,163.15,493464.0,146.2915,148.769,146.0293,147.5212,493464.0
2019-01-18 10:00:00,163.07,164.1,162.9,163.77,226765.0,147.4489,148.3802,147.2952,148.0818,226765.0
2019-01-18 10:30:00,163.86,164.45,163.68,164.24,208961.0,148.1632,148.6967,148.0004,148.5068,208961.0
2019-01-18 11:00:00,164.15,164.84,163.78,164.84,121649.0,148.4254,149.0493,148.0909,149.0493,121649.0
2019-01-18 11:30:00,164.81,166.0,164.64,166.0,150011.0,149.0222,150.0982,148.8685,150.0982,150011.0
2019-01-18 12:00:00,166.06,166.1,165.42,165.64,124482.0,150.1524,150.1886,149.5738,149.7727,124482.0
2019-01-18 12:30:00,165.65,165.92,164.87,165.33,131698.0,149.7817,150.0259,149.0764,149.4924,131698.0
2019-01-18 13:00:00,165.32,165.35,164.19,164.46,125281.0,149.4833,149.5105,148.4616,148.7057,125281.0
2019-01-18 13:30:00,164.46,164.46,163.85,164.2,84567.0,148.7057,148.7057,148.1541,148.4706,84567.0
2019-01-18 14:00:00,164.18,164.55,163.96,164.52,110261.0,148.4525,148.7871,148.2536,148.76,110261.0
2019-01-18 14:30:00,164.48,164.67,163.85,164.59,131920.0,148.7238,148.8956,148.1541,148.8233,131920.0
2019-01-18 15:00:00,164.51,164.51,164.11,164.15,120035.0,148.7509,148.7509,148.3892,148.4254,120035.0
2019-01-18 15:30:00,164.19,164.42,163.77,164.13,325803.0,148.4616,148.6695,148.0818,148.4073,325803.0
2019-01-22 09:30:00,165.98,167.92,164.11,164.41,355415.0,150.0801,151.8343,148.3892,148.6605,355415.0
2019-01-22 10:00:00,164.44,165.31,164.02,165.04,171970.0,148.6876,149.4743,148.3079,149.2302,171970.0
2019-01-22 10:30:00,165.08,165.22,163.77,164.08,162715.0,149.2663,149.3929,148.0818,148.3621,162715.0
2019-01-22 11:00:00,164.06,165.05,164.03,165.05,119468.0,148.344,149.2392,148.3169,149.2392,119468.0
2019-01-22 11:30:00,165.01,165.07,164.43,164.5,163534.0,149.203,149.2573,148.6786,148.7419,163534.0
2019-01-22 12:00:00,164.53,164.71,164.32,164.39,104135.0,148.769,148.9318,148.5791,148.6424,104135.0
2019-01-22 12:30:00,164.4,164.61,164.18,164.26,93622.0,148.6515,148.8413,148.4525,148.5249,93622.0
2019-01-22 13:00:00,164.29,164.33,163.54,163.78,98737.0,148.552,148.5882,147.8738,148.0909,98737.0
2019-01-22 13:30:00,163.77,164.19,163.62,164.1,92314.0,148.0818,148.4616,147.9462,148.3802,92314.0
2019-01-22 14:00:00,164.07,164.15,163.67,163.78,83022.0,148.3531,148.4254,147.9914,148.0909,83022.0
2019-01-22 14:30:00,163.77,164.2,163.63,164.17,107802.0,148.0818,148.4706,147.9552,148.4435,107802.0
2019-01-22 15:00:00,164.19,164.28,163.47,164.2,143460.0,148.4616,148.543,147.8106,148.4706,143460.0
2019-01-22 15:30:00,164.21,164.79,163.9,164.78,253347.0,148.4797,149.0041,148.1994,148.9951,253347.0
2019-01-23 09:30:00,165.27,165.96,164.27,165.75,178407.0,149.4381,150.062,148.5339,149.8721,178407.0
2019-01-23 10:00:00,165.71,165.84,165.18,165.39,255714.0,149.836,149.9535,149.3567,149.5466,255714.0
2019-01-23 10:30:00,165.39,165.8,164.95,165.55,145223.0,149.5466,149.9174,149.1488,149.6913,145223.0
2019-01-23 11:00:00,165.5,165.88,164.89,165.18,132559.0,149.6461,149.9897,149.0945,149.3567,132559.0
2019-01-23 11:30:00,165.21,165.66,165.01,165.19,210603.0,149.3839,149.7908,149.203,149.3658,210603.0
2019-01-23 12:00:00,165.18,165.23,164.5,164.87,218447.0,149.3567,149.402,148.7419,149.0764,218447.0
2019-01-23 12:30:00,164.88,164.98,164.31,164.88,92300.0,149.0855,149.1759,148.5701,149.0855,92300.0
2019-01-23 13:00:00,164.81,165.32,164.64,165.22,93479.0,149.0222,149.4833,148.8685,149.3929,93479.0
2019-01-23 13:30:00,165.26,165.66,165.26,165.44,116242.0,149.4291,149.7908,149.4291,149.5918,116242.0
2019-01-23 14:00:00,165.49,165.95,165.33,165.82,124612.0,149.637,150.053,149.4924,149.9354,124612.0
2019-01-23 14:30:00,165.82,165.87,165.25,165.63,110774.0,149.9354,149.9806,149.42,149.7636,110774.0
2019-01-23 15:00:00,165.59,165.88,165.25,165.85,176584.0,149.7275,149.9897,149.42,149.9626,176584.0
2019-01-23 15:30:00,165.83,165.91,165.54,165.59,298421.0,149.9445,150.0168,149.6823,149.7275,298421.0
2019-01-24 09:30:00,165.39,165.63,164.4,165.14,150001.0,149.5466,149.7636,148.6515,149.3206,150001.0
2019-01-24 10:00:00,164.96,165.75,164.2,165.49,162008.0,149.1578,149.8721,148.4706,149.637,162008.0
2019-01-24 10:30:00,165.55,165.6,164.27,164.6,135886.0,149.6913,149.7365,148.5339,148.8323,135886.0
2019-01-24 11:00:00,164.58,164.73,164.14,164.44,119796.0,148.8142,148.9499,148.4164,148.6876,119796.0
2019-01-24 11:30:00,164.45,164.56,163.95,164.31,97734.0,148.6967,148.7961,148.2446,148.5701,97734.0
2019-01-24 12:00:00,164.31,164.35,163.71,164.16,86518.0,148.5701,148.6063,148.0276,148.4345,86518.0
2019-01-24 12:30:00,164.14,164.38,163.84,164.15,120396.0,148.4164,148.6334,148.1451,148.4254,120396.0
2019-01-24 13:00:00,164.18,164.21,163.88,163.88,200978.0,148.4525,148.4797,148.1813,148.1813,200978.0
2019-01-24 13:30:00,163.88,164.59,163.88,164.51,82463.0,148.1813,148.8233,148.1813,148.7509,82463.0
2019-01-24 14:00:00,164.57,164.76,164.24,164.64,106749.0,148.8052,148.977,148.5068,148.8685,106749.0
2019-01-24 14:30:00,164.58,164.61,164.21,164.28,79978.0,148.8142,148.8413,148.4797,148.543,79978.0
2019-01-24 15:00:00,164.28,164.43,164.09,164.29,94115.0,148.543,148.6786,148.3712,148.552,94115.0
2019-01-24 15:30:00,164.28,164.8,163.97,164.78,258850.0,148.543,149.0131,148.2627,148.9951,258850.0
2019-01-25 09:30:00,166.0,167.31,165.86,166.65,240113.0,150.0982,151.2827,149.9716,150.6859,240113.0
2019-01-25 10:00:00,166.77,166.87,166.37,166.58,159536.0,150.7944,150.8849,150.4327,150.6226,159536.0
2019-01-25 10:30:00,166.58,166.78,166.41,166.76,87954.0,150.6226,150.8035,150.4689,150.7854,87954.0
2019-01-25 11:00:00,166.75,166.85,166.45,166.83,78601.0,150.7763,150.8668,150.5051,150.8487,78601.0
2019-01-25 11:30:00,166.81,167.0,166.6,166.85,84724.0,150.8306,151.0024,150.6407,150.8668,84724.0
2019-01-25 12:00:00,166.88,167.03,166.61,166.92,125505.0,150.8939,151.0295,150.6498,150.9301,125505.0
2019-01-25 12:30:00,166.95,166.95,166.47,166.88,98375.0,150.9572,150.9572,150.5232,150.8939,98375.0
2019-01-25 13:00:00,166.88,167.03,166.59,166.72,151441.0,150.8939,151.0295,150.6317,150.7492,151441.0
2019-01-25 13:30:00,166.72,166.91,166.58,166.63,73901.0,150.7492,150.921,150.6226,150.6678,73901.0
2019-01-25 14:00:00,166.64,166.81,166.45,166.55,109000.0,150.6769,150.8306,150.5051,150.5955,109000.0
2019-01-25 14:30:00,166.54,166.77,166.51,166.7,109739.0,150.5865,150.7944,150.5593,150.7311,109739.0
2019-01-25 15:00:00,166.67,166.78,166.64,166.69,128437.0,150.704,150.8035,150.6769,150.7221,128437.0
2019-01-25 15:30:00,166.68,166.87,166.6,166.8,438164.0,150.7131,150.8849,150.6407,150.8216,438164.0
2019-01-28 09:30:00,166.56,166.78,165.7,166.36,192443.0,150.6045,150.8035,149.8269,150.4237,192443.0
2019-01-28 10:00:00,166.33,166.88,166.2,166.56,142651.0,150.3966,150.8939,150.279,150.6045,142651.0
2019-01-28 10:30:00,166.56,167.44,166.18,166.84,195186.0,150.6045,151.4002,150.2609,150.8577,195186.0
2019-01-28 11:00:00,166.79,168.15,166.76,168.11,136922.0,150.8125,152.0422,150.7854,152.0061,136922.0
2019-01-28 11:30:00,168.07,168.21,167.45,167.53,197038.0,151.9699,152.0965,151.4093,151.4816,197038.0
2019-01-28 12:00:00,167.51,167.91,167.45,167.76,109572.0,151.4635,151.8252,151.4093,151.6896,109572.0
2019-01-28 12:30:00,167.8,167.81,167.36,167.57,94649.0,151.7258,151.7348,151.3279,151.5178,94649.0
2019-01-28 13:00:00,167.55,167.9,167.5,167.68,127910.0,151.4997,151.8162,151.4545,151.6173,127910.0
2019-01-28 13:30:00,167.67,167.98,167.55,167.72,83449.0,151.6082,151.8885,151.4997,151.6534,83449.0
2019-01-28 14:00:00,167.72,167.84,167.5,167.7,113361.0,151.6534,151.7619,151.4545,151.6353,113361.0
2019-01-28 14:30:00,167.71,168.55,167.64,168.52,129005.0,151.6444,152.4039,151.5811,152.3768,129005.0
2019-01-28 15:00:00,168.5,168.58,168.18,168.44,108703.0,152.3587,152.431,152.0694,152.3045,108703.0
2019-01-28 15:30:00,168.4,168.45,167.64,167.87,300044.0,152.2683,152.3135,151.5811,151.7891,300044.0
2019-01-29 09:30:00,167.92,168.5,167.69,167.9,218054.0,151.8343,152.3587,151.6263,151.8162,218054.0
2019-01-29 10:00:00,167.89,168.11,167.49,168.07,166601.0,151.8071,152.0061,151.4455,151.9699,166601.0
2019-01-29 10:30:00,168.07,168.08,167.24,167.62,429353.0,151.9699,151.9789,151.2194,151.563,429353.0
2019-01-29 11:00:00,167.6,168.47,167.41,168.03,141521.0,151.5449,152.3316,151.3731,151.9337,141521.0
2019-01-29 11:30:00,168.05,168.38,167.93,167.96,56155.0,151.9518,152.2502,151.8433,151.8704,56155.0
2019-01-29 12:00:00,167.93,168.28,167.79,167.9,79730.0,151.8433,152.1598,151.7167,151.8162,79730.0
2019-01-29 12:30:00,167.9,168.04,167.67,167.9,233827.0,151.8162,151.9428,151.6082,151.8162,233827.0
2019-01-29 13:00:00,167.89,168.03,167.74,167.86,119089.0,151.8071,151.9337,151.6715,151.78,119089.0
2019-01-29 13:30:00,167.86,168.04,167.81,167.94,121531.0,151.78,151.9428,151.7348,151.8524,121531.0
2019-01-29 14:00:00,167.93,168.12,167.83,167.93,171239.0,151.8433,152.0151,151.7529,151.8433,171239.0
2019-01-29 14:30:00,167.91,168.04,167.81,167.86,280006.0,151.8252,151.9428,151.7348,151.78,280006.0
2019-01-29 15:00:00,167.86,168.14,167.81,168.02,204987.0,151.78,152.0332,151.7348,151.9247,204987.0
2019-01-29 15:30:00,168.04,168.27,167.9,168.17,355688.0,151.9428,152.1507,151.8162,152.0603,355688.0
2019-01-30 09:30:00,168.58,168.88,168.14,168.5,294769.0,152.431,152.7023,152.0332,152.3587,294769.0
2019-01-30 10:00:00,168.48,169.1,168.13,169.06,273231.0,152.3406,152.9012,152.0242,152.8651,273231.0
2019-01-30 10:30:00,169.07,169.08,168.45,168.7,86725.0,152.8741,152.8831,152.3135,152.5395,86725.0
2019-01-30 11:00:00,168.72,169.38,168.63,169.38,165783.0,152.5576,153.1544,152.4763,153.1544,165783.0
2019-01-30 11:30:00,169.39,169.64,169.08,169.28,94825.0,153.1635,153.3895,152.8831,153.064,94825.0
2019-01-30 12:00:00,169.23,169.46,169.13,169.22,109082.0,153.0188,153.2267,152.9284,153.0097,109082.0
2019-01-30 12:30:00,169.18,169.35,169.13,169.31,122985.0,152.9736,153.1273,152.9284,153.0911,122985.0
2019-01-30 13:00:00,169.27,169.36,169.14,169.23,80393.0,153.0549,153.1363,152.9374,153.0188,80393.0
2019-01-30 13:30:00,169.23,169.45,168.99,169.44,104247.0,153.0188,153.2177,152.8018,153.2087,104247.0
2019-01-30 14:00:00,169.41,170.67,169.36,170.38,204212.0,153.1815,154.3208,153.1363,154.0586,204212.0
2019-01-30 14:30:00,170.4,170.66,169.9,170.56,106866.0,154.0767,154.3118,153.6246,154.2214,106866.0
2019-01-30 15:00:00,170.54,170.54,169.75,170.06,111433.0,154.2033,154.2033,153.489,153.7693,111433.0
2019-01-30 15:30:00,170.05,170.66,169.93,170.59,311511.0,153.7602,154.3118,153.6517,154.2485,311511.0
2019-01-31 09:30:00,171.1,171.2,170.15,170.4,160225.0,154.7096,154.8001,153.8506,154.0767,160225.0
2019-01-31 10:00:00,170.5,171.0,170.32,170.45,101621.0,154.1671,154.6192,154.0044,154.1219,101621.0
2019-01-31 10:30:00,170.5,171.48,170.34,171.33,114333.0,154.1671,155.0532,154.0224,154.9176,114333.0
2019-01-31 11:00:00,171.33,172.5,171.3,172.5,120007.0,154.9176,155.9755,154.8905,155.9755,120007.0
2019-01-31 11:30:00,172.42,173.12,172.36,173.09,139638.0,155.9032,156.5361,155.8489,156.509,139638.0
2019-01-31 12:00:00,173.11,173.68,172.88,173.47,140103.0,156.5271,157.0425,156.3191,156.8526,140103.0
2019-01-31 12:30:00,173.45,173.45,172.22,172.24,97852.0,156.8345,156.8345,155.7224,155.7404,97852.0
2019-01-31 13:00:00,172.24,172.44,172.08,172.23,76158.0,155.7404,155.9213,155.5958,155.7314,76158.0
2019-01-31 13:30:00,172.24,172.27,171.75,171.94,82028.0,155.7404,155.7676,155.2974,155.4692,82028.0
2019-01-31 14:00:00,171.97,172.16,171.9,172.14,83686.0,155.4963,155.6681,155.433,155.65,83686.0
2019-01-31 14:30:00,172.14,172.5,171.91,172.35,88598.0,155.65,155.9755,155.4421,155.8399,88598.0
2019-01-31 15:00:00,172.37,173.11,172.11,173.1,190638.0,155.858,156.5271,155.6229,156.5181,190638.0
2019-01-31 15:30:00,173.11,173.77,173.1,173.64,423758.0,156.5271,157.1239,156.5181,157.0063,423758.0
2019-02-01 09:30:00,174.15,174.58,172.74,173.04,222510.0,157.4675,157.8563,156.1925,156.4638,222510.0
2019-02-01 10:00:00,173.03,174.48,173.03,173.93,138558.0,156.4548,157.7659,156.4548,157.2685,138558.0
2019-02-01 10:30:00,173.97,174.19,173.37,173.4,155059.0,157.3047,157.5036,156.7622,156.7893,155059.0
2019-02-01 11:00:00,173.42,173.54,172.86,172.94,186014.0,156.8074,156.9159,156.301,156.3734,186014.0
2019-02-01 11:30:00,172.97,173.3,172.77,173.17,99976.0,156.4005,156.6989,156.2197,156.5813,99976.0
2019-02-01 12:00:00,173.16,173.39,172.84,173.33,106097.0,156.5723,156.7803,156.283,156.726,106097.0
2019-02-01 12:30:00,173.35,173.68,173.16,173.65,115936.0,156.7441,157.0425,156.5723,157.0154,115936.0
2019-02-01 13:00:00,173.68,173.81,173.45,173.78,141935.0,157.0425,157.16,156.8345,157.1329,141935.0
2019-02-01 13:30:00,173.78,174.02,173.6,173.74,123014.0,157.1329,157.3499,156.9702,157.0967,123014.0
2019-02-01 14:00:00,173.73,173.97,173.56,173.61,99577.0,157.0877,157.3047,156.934,156.9792,99577.0
2019-02-01 14:30:00,173.63,173.79,173.37,173.46,100643.0,156.9973,157.142,156.7622,156.8436,100643.0
2019-02-01 15:00:00,173.46,173.59,173.38,173.51,93815.0,156.8436,156.9611,156.7712,156.8888,93815.0
2019-02-01 15:30:00,173.51,173.99,173.31,173.69,318845.0,156.8888,157.3228,156.7079,157.0515,318845.0
2019-02-04 09:30:00,174.25,174.3,173.1,173.39,74325.0,157.5579,157.6031,156.5181,156.7803,74325.0
2019-02-04 10:00:00,173.29,173.45,172.92,173.1,63199.0,156.6899,156.8345,156.3553,156.5181,63199.0
2019-02-04 10:30:00,173.1,173.47,173.09,173.24,34844.0,156.5181,156.8526,156.509,156.6446,34844.0
2019-02-04 11:00:00,173.25,173.4,173.05,173.23,52169.0,156.6537,156.7893,156.4728,156.6356,52169.0
2019-02-04 11:30:00,173.27,173.64,173.24,173.42,43320.0,156.6718,157.0063,156.6446,156.8074,43320.0
2019-02-04 12:00:00,173.42,173.47,173.12,173.19,28643.0,156.8074,156.8526,156.5361,156.5994,28643.0
2019-02-04 12:30:00,173.16,173.29,172.99,173.19,51949.0,156.5723,156.6899,156.4186,156.5994,51949.0
2019-02-04 13:00:00,173.16,173.33,173.0,173.08,42432.0,156.5723,156.726,156.4276,156.5,42432.0
2019-02-04 13:30:00,173.05,173.06,172.65,172.7,37940.0,156.4728,156.4819,156.1112,156.1564,37940.0
2019-02-04 14:00:00,172.64,172.71,172.3,172.44,66009.0,156.1021,156.1654,155.7947,155.9213,66009.0
2019-02-04 14:30:00,172.41,172.51,172.12,172.28,53637.0,155.8942,155.9846,155.6319,155.7766,53637.0
2019-02-04 15:00:00,172.3,172.35,172.14,172.22,51410.0,155.7947,155.8399,155.65,155.7224,51410.0
2019-02-04 15:30:00,172.22,172.84,171.96,172.8,288589.0,155.7224,156.283,155.4873,156.2468,288589.0
2019-02-05 09:30:00,173.88,176.46,173.51,174.75,237745.0,157.2233,159.5562,156.8888,158.01,237745.0
2019-02-05 10:00:00,174.65,175.19,174.44,174.63,111810.0,157.9196,158.4078,157.7297,157.9015,111810.0
2019-02-05 10:30:00,174.79,175.21,174.75,175.0,165165.0,158.0462,158.4259,158.01,158.236,165165.0
2019-02-05 11:00:00,175.03,175.1,174.62,174.72,62351.0,158.2632,158.3265,157.8924,157.9829,62351.0
2019-02-05 11:30:00,174.77,174.87,174.12,174.21,61049.0,158.0281,158.1185,157.4403,157.5217,61049.0
2019-02-05 12:00:00,174.18,174.67,174.14,174.42,69938.0,157.4946,157.9377,157.4584,157.7116,69938.0
2019-02-05 12:30:00,174.46,174.47,173.77,173.8,86255.0,157.7478,157.7568,157.1239,157.151,86255.0
2019-02-05 13:00:00,173.83,174.24,173.78,174.2,75921.0,157.1781,157.5489,157.1329,157.5127,75921.0
2019-02-05 13:30:00,174.22,174.23,173.34,173.36,60233.0,157.5308,157.5398,156.7351,156.7531,60233.0
2019-02-05 14:00:00,173.4,174.13,173.39,173.83,101023.0,156.7893,157.4494,156.7803,157.1781,101023.0
2019-02-05 14:30:00,173.85,173.97,173.58,173.94,54542.0,157.1962,157.3047,156.9521,157.2776,54542.0
2019-02-05 15:00:00,173.9,174.73,173.87,174.68,98951.0,157.2414,157.9919,157.2143,157.9467,98951.0
2019-02-05 15:30:00,174.71,174.75,173.91,174.69,289274.0,157.9738,158.01,157.2505,157.9557,289274.0
2019-02-06 09:30:00,174.34,174.68,172.34,172.41,135606.0,157.6393,157.9467,155.8309,155.8942,135606.0
2019-02-06 10:00:00,172.48,172.59,171.4,171.45,120876.0,155.9574,156.0569,154.9809,155.0261,120876.0
2019-02-06 10:30:00,171.46,172.73,171.38,172.09,117385.0,155.0352,156.1835,154.9628,155.6048,117385.0
2019-02-06 11:00:00,172.09,172.16,171.77,171.98,123718.0,155.6048,155.6681,155.3155,155.5053,123718.0
2019-02-06 11:30:00,172.0,172.05,171.34,171.64,62792.0,155.5234,155.5686,154.9267,155.1979,62792.0
2019-02-06 12:00:00,171.66,172.0,171.37,171.89,45807.0,155.216,155.5234,154.9538,155.424,45807.0
2019-02-06 12:30:00,171.82,172.9,171.76,172.72,77909.0,155.3607,156.3372,155.3064,156.1745,77909.0
2019-02-06 13:00:00,172.74,172.9,172.55,172.59,68666.0,156.1925,156.3372,156.0207,156.0569,68666.0
2019-02-06 13:30:00,172.56,172.64,172.24,172.3,61565.0,156.0298,156.1021,155.7404,155.7947,61565.0
2019-02-06 14:00:00,172.29,172.29,171.69,171.78,51035.0,155.7856,155.7856,155.2431,155.3245,51035.0
2019-02-06 14:30:00,171.79,171.83,171.57,171.77,68150.0,155.3335,155.3697,155.1346,155.3155,68150.0
2019-02-06 15:00:00,171.76,171.8,171.46,171.58,48676.0,155.3064,155.3426,155.0352,155.1437,48676.0
2019-02-06 15:30:00,171.58,172.48,171.57,172.29,226847.0,155.1437,155.9574,155.1346,155.7856,226847.0
2019-02-07 09:30:00,171.62,172.75,171.31,172.65,107182.0,155.1798,156.2016,154.8995,156.1112,107182.0
2019-02-07 10:00:00,172.6,174.33,172.41,173.83,164234.0,156.066,157.6302,155.8942,157.1781,164234.0
2019-02-07 10:30:00,173.88,174.61,173.62,173.67,159309.0,157.2233,157.8834,156.9882,157.0335,159309.0
2019-02-07 11:00:00,173.72,173.89,173.34,173.53,71043.0,157.0787,157.2324,156.7351,156.9069,71043.0
2019-02-07 11:30:00,173.58,174.28,173.12,173.34,82685.0,156.9521,157.585,156.5361,156.7351,82685.0
2019-02-07 12:00:00,173.35,174.44,173.23,174.35,102172.0,156.7441,157.7297,156.6356,157.6483,102172.0
2019-02-07 12:30:00,174.32,174.68,173.8,173.93,85887.0,157.6212,157.9467,157.151,157.2685,85887.0
2019-02-07 13:00:00,173.91,174.63,173.83,174.41,84121.0,157.2505,157.9015,157.1781,157.7026,84121.0
2019-02-07 13:30:00,174.41,174.67,173.89,173.89,73835.0,157.7026,157.9377,157.2324,157.2324,73835.0
2019-02-07 14:00:00,173.86,173.87,173.37,173.78,64052.0,157.2053,157.2143,156.7622,157.1329,64052.0
2019-02-07 14:30:00,173.82,173.95,173.24,173.68,55279.0,157.1691,157.2866,156.6446,157.0425,55279.0
2019-02-07 15:00:00,173.73,173.86,173.47,173.67,68985.0,157.0877,157.2053,156.8526,157.0335,68985.0
2019-02-07 15:30:00,173.69,174.14,173.61,174.05,184136.0,157.0515,157.4584,156.9792,157.3771,184136.0
2019-02-08 09:30:00,174.1,174.39,173.55,173.95,92241.0,157.4223,157.6845,156.9249,157.2866,92241.0
2019-02-08 10:00:00,173.91,174.3,173.8,174.02,178465.0,157.2505,157.6031,157.151,157.3499,178465.0
2019-02-08 10:30:00,174.1,174.31,173.96,174.05,65554.0,157.4223,157.6121,157.2957,157.3771,65554.0
2019-02-08 11:00:00,174.05,174.16,173.8,174.03,52184.0,157.3771,157.4765,157.151,157.359,52184.0
2019-02-08 11:30:00,174.06,174.22,173.79,174.14,79220.0,157.3861,157.5308,157.142,157.4584,79220.0
2019-02-08 12:00:00,174.06,174.18,173.75,173.84,40312.0,157.3861,157.4946,157.1058,157.1872,40312.0
2019-02-08 12:30:00,173.82,174.17,173.79,173.94,39431.0,157.1691,157.4856,157.142,157.2776,39431.0
2019-02-08 13:00:00,173.98,174.49,173.98,174.0,46208.0,157.3138,157.7749,157.3138,157.3318,46208.0
2019-02-08 13:30:00,174.04,174.15,173.81,173.95,43016.0,157.368,157.4675,157.16,157.2866,43016.0
2019-02-08 14:00:00,173.99,174.69,173.92,174.68,46515.0,157.3228,157.9557,157.2595,157.9467,46515.0
2019-02-08 14:30:00,174.64,174.87,174.54,174.62,43154.0,157.9105,158.1185,157.8201,157.8924,43154.0
2019-02-08 15:00:00,174.61,174.97,174.48,174.75,52403.0,157.8834,158.2089,157.7659,158.01,52403.0
2019-02-08 15:30:00,174.74,175.21,174.51,175.21,223875.0,158.001,158.4259,157.793,158.4259,223875.0
2019-02-11 09:30:00,174.58,175.87,173.7,174.27,181126.0,158.5324,159.7038,157.7333,158.2509,181126.0
2019-02-11 10:00:00,174.37,174.46,173.41,174.04,86122.0,158.3417,158.4234,157.47,158.042,86122.0
2019-02-11 10:30:00,174.08,174.35,173.55,173.64,120325.0,158.0784,158.3235,157.5971,157.6788,120325.0
2019-02-11 11:00:00,173.6,173.6,172.78,172.79,108844.0,157.6425,157.6425,156.8979,156.9069,108844.0
2019-02-11 11:30:00,172.77,172.79,172.14,172.17,127615.0,156.8888,156.9069,156.3167,156.3439,127615.0
2019-02-11 12:00:00,172.2,173.05,172.08,172.75,214445.0,156.3712,157.143,156.2622,156.8706,214445.0
2019-02-11 12:30:00,172.71,172.85,172.04,172.23,67192.0,156.8343,156.9614,156.2259,156.3984,67192.0
2019-02-11 13:00:00,172.22,172.29,171.97,171.98,61102.0,156.3893,156.4529,156.1623,156.1714,61102.0
2019-02-11 13:30:00,171.99,172.03,171.76,171.85,63134.0,156.1805,156.2168,155.9716,156.0533,63134.0
2019-02-11 14:00:00,171.85,172.68,171.66,172.59,118839.0,156.0533,156.8071,155.8808,156.7253,118839.0
2019-02-11 14:30:00,172.61,172.92,172.33,172.63,89606.0,156.7435,157.025,156.4892,156.7616,89606.0
2019-02-11 15:00:00,172.66,172.94,172.54,172.65,56474.0,156.7889,157.0432,156.6799,156.7798,56474.0
2019-02-11 15:30:00,172.68,172.99,172.52,172.72,198926.0,156.8071,157.0886,156.6618,156.8434,198926.0
2019-02-12 09:30:00,172.31,172.62,170.87,171.79,172119.0,156.4711,156.7526,155.1634,155.9989,172119.0
2019-02-12 10:00:00,171.88,172.97,171.81,172.73,125687.0,156.0806,157.0704,156.017,156.8525,125687.0
2019-02-12 10:30:00,172.8,172.88,172.2,172.67,119211.0,156.916,156.9887,156.3712,156.798,119211.0
2019-02-12 11:00:00,172.72,173.03,172.72,172.96,81826.0,156.8434,157.1249,156.8434,157.0613,81826.0
2019-02-12 11:30:00,172.98,172.98,172.33,172.46,109419.0,157.0795,157.0795,156.4892,156.6073,109419.0
2019-02-12 12:00:00,172.48,172.51,171.98,172.09,79055.0,156.6254,156.6527,156.1714,156.2713,79055.0
2019-02-12 12:30:00,172.09,172.27,171.94,172.04,63541.0,156.2713,156.4347,156.1351,156.2259,63541.0
2019-02-12 13:00:00,172.02,172.39,171.71,172.2,148986.0,156.2077,156.5437,155.9262,156.3712,148986.0
2019-02-12 13:30:00,172.27,172.36,172.08,172.27,81635.0,156.4347,156.5165,156.2622,156.4347,81635.0
2019-02-12 14:00:00,172.25,172.26,171.86,171.88,94790.0,156.4166,156.4257,156.0624,156.0806,94790.0
2019-02-12 14:30:00,171.88,172.0,171.74,171.8,114477.0,156.0806,156.1896,155.9535,156.0079,114477.0
2019-02-12 15:00:00,171.79,172.07,171.79,172.0,123294.0,155.9989,156.2531,155.9989,156.1896,123294.0
2019-02-12 15:30:00,171.97,172.03,171.74,171.94,220240.0,156.1623,156.2168,155.9535,156.1351,220240.0
2019-02-13 09:30:00,173.93,175.61,173.01,174.42,573108.0,157.9422,159.4677,157.1067,158.3871,573108.0
2019-02-13 10:00:00,174.45,175.48,174.34,175.0,692424.0,158.4144,159.3497,158.3145,158.9138,692424.0
2019-02-13 10:30:00,175.0,176.13,174.99,175.92,395836.0,158.9138,159.9399,158.9047,159.7492,395836.0
2019-02-13 11:00:00,175.83,176.06,175.32,175.55,340716.0,159.6675,159.8764,159.2044,159.4132,340716.0
2019-02-13 11:30:00,175.5,175.58,174.99,175.09,200219.0,159.3678,159.4405,158.9047,158.9955,200219.0
2019-02-13 12:00:00,175.06,175.51,174.87,175.0,184636.0,158.9683,159.3769,158.7957,158.9138,184636.0
2019-02-13 12:30:00,175.0,175.25,174.86,175.02,114958.0,158.9138,159.1408,158.7867,158.932,114958.0
2019-02-13 13:00:00,175.02,175.45,174.96,175.4,296314.0,158.932,159.3224,158.8775,159.277,296314.0
2019-02-13 13:30:00,175.39,175.85,175.14,175.18,322616.0,159.2679,159.6857,159.0409,159.0772,322616.0
2019-02-13 14:00:00,175.19,175.24,174.93,175.02,171663.0,159.0863,159.1317,158.8502,158.932,171663.0
2019-02-13 14:30:00,175.01,175.46,175.01,175.14,164507.0,158.9229,159.3315,158.9229,159.0409,164507.0
2019-02-13 15:00:00,175.13,175.46,174.98,175.02,265011.0,159.0318,159.3315,158.8956,158.932,265011.0
2019-02-13 15:30:00,175.03,175.06,174.54,174.72,384727.0,158.941,158.9683,158.4961,158.6595,384727.0
2019-02-14 09:30:00,174.91,175.0,173.2,173.34,137004.0,158.8321,158.9138,157.2793,157.4064,137004.0
2019-02-14 10:00:00,173.3,173.66,173.05,173.45,96152.0,157.3701,157.697,157.143,157.5063,96152.0
2019-02-14 10:30:00,173.49,173.59,173.22,173.42,104729.0,157.5426,157.6334,157.2974,157.479,104729.0
2019-02-14 11:00:00,173.5,173.55,173.29,173.4,96638.0,157.5517,157.5971,157.361,157.4609,96638.0
2019-02-14 11:30:00,173.41,173.63,173.25,173.53,138542.0,157.47,157.6697,157.3247,157.5789,138542.0
2019-02-14 12:00:00,173.52,173.7,173.36,173.55,481625.0,157.5698,157.7333,157.4245,157.5971,481625.0
2019-02-14 12:30:00,173.56,174.36,173.54,174.01,296952.0,157.6062,158.3326,157.588,158.0148,296952.0
2019-02-14 13:00:00,174.03,174.34,173.71,174.03,118178.0,158.033,158.3145,157.7424,158.033,118178.0
2019-02-14 13:30:00,174.08,174.34,173.93,174.12,87574.0,158.0784,158.3145,157.9422,158.1147,87574.0
2019-02-14 14:00:00,174.03,174.4,174.0,174.24,90948.0,158.033,158.3689,158.0057,158.2237,90948.0
2019-02-14 14:30:00,174.27,174.59,174.14,174.24,101705.0,158.2509,158.5415,158.1328,158.2237,101705.0
2019-02-14 15:00:00,174.24,174.34,173.96,174.24,104677.0,158.2237,158.3145,157.9694,158.2237,104677.0
2019-02-14 15:30:00,174.23,174.5,173.88,173.96,206124.0,158.2146,158.4598,157.8967,157.9694,206124.0
2019-02-15 09:30:00,175.26,176.19,174.95,175.2,184957.0,159.1499,159.9944,158.8684,159.0954,184957.0
2019-02-15 10:00:00,175.25,175.29,174.36,174.4,98786.0,159.1408,159.1771,158.3326,158.3689,98786.0
2019-02-15 10:30:00,174.43,174.99,174.31,174.42,57908.0,158.3962,158.9047,158.2872,158.3871,57908.0
2019-02-15 11:00:00,174.36,174.61,173.87,174.21,53053.0,158.3326,158.5596,157.8877,158.1964,53053.0
2019-02-15 11:30:00,174.2,174.64,174.1,174.53,128134.0,158.1873,158.5869,158.0965,158.487,128134.0
2019-02-15 12:00:00,174.54,175.0,174.47,174.67,157119.0,158.4961,158.9138,158.4325,158.6141,157119.0
2019-02-15 12:30:00,174.75,174.81,174.41,174.49,42968.0,158.6868,158.7413,158.378,158.4507,42968.0
2019-02-15 13:00:00,174.52,174.61,174.32,174.38,39379.0,158.4779,158.5596,158.2963,158.3508,39379.0
2019-02-15 13:30:00,174.38,174.46,173.97,174.1,73691.0,158.3508,158.4234,157.9785,158.0965,73691.0
2019-02-15 14:00:00,174.07,174.32,173.9,173.94,45506.0,158.0693,158.2963,157.9149,157.9512,45506.0
2019-02-15 14:30:00,173.94,174.0,173.6,173.78,62793.0,157.9512,158.0057,157.6425,157.8059,62793.0
2019-02-15 15:00:00,173.78,173.87,173.56,173.77,59715.0,157.8059,157.8877,157.6062,157.7969,59715.0
2019-02-15 15:30:00,173.76,174.92,173.68,174.91,312303.0,157.7878,158.8411,157.7151,158.8321,312303.0
2019-02-19 09:30:00,174.98,174.98,174.08,174.44,110603.0,158.8956,158.8956,158.0784,158.4053,110603.0
2019-02-19 10:00:00,174.4,175.07,174.27,174.87,88340.0,158.3689,158.9774,158.2509,158.7957,88340.0
2019-02-19 10:30:00,174.84,174.98,174.54,174.68,110656.0,158.7685,158.8956,158.4961,158.6232,110656.0
2019-02-19 11:00:00,174.69,174.98,174.05,174.63,222302.0,158.6323,158.8956,158.0511,158.5778,222302.0
2019-02-19 11:30:00,174.61,175.38,174.19,175.3,240486.0,158.5596,159.2589,158.1783,159.1862,240486.0
2019-02-19 12:00:00,175.32,175.76,175.07,175.75,82002.0,159.2044,159.6039,158.9774,159.5949,82002.0
2019-02-19 12:30:00,175.73,176.39,175.72,176.32,98557.0,159.5767,160.176,159.5676,160.1125,98557.0
2019-02-19 13:00:00,176.32,176.39,176.01,176.19,45689.0,160.1125,160.176,159.831,159.9944,45689.0
2019-02-19 13:30:00,176.19,176.21,175.79,175.79,40784.0,159.9944,160.0126,159.6312,159.6312,40784.0
2019-02-19 14:00:00,175.81,175.81,175.1,175.5,139377.0,159.6493,159.6493,159.0046,159.3678,139377.0
2019-02-19 14:30:00,175.47,175.66,175.13,175.45,101060.0,159.3406,159.5131,159.0318,159.3224,101060.0
2019-02-19 15:00:00,175.45,175.57,175.24,175.26,100583.0,159.3224,159.4314,159.1317,159.1499,100583.0
2019-02-19 15:30:00,175.27,175.61,174.63,174.73,228302.0,159.159,159.4677,158.5778,158.6686,228302.0
2019-02-20 09:30:00,175.41,175.72,174.8,175.3,82520.0,159.2861,159.5676,158.7322,159.1862,82520.0
2019-02-20 10:00:00,175.25,175.34,174.8,174.92,56246.0,159.1408,159.2225,158.7322,158.8411,56246.0
2019-02-20 10:30:00,175.0,175.23,174.92,175.05,64546.0,158.9138,159.1227,158.8411,158.9592,64546.0
2019-02-20 11:00:00,175.12,175.24,174.96,174.99,37202.0,159.0228,159.1317,158.8775,158.9047,37202.0
2019-02-20 11:30:00,175.02,175.61,174.97,175.55,106331.0,158.932,159.4677,158.8866,159.4132,106331.0
2019-02-20 12:00:00,175.6,175.88,175.33,175.5,60614.0,159.4586,159.7129,159.2135,159.3678,60614.0
2019-02-20 12:30:00,175.54,175.81,175.4,175.81,54000.0,159.4042,159.6493,159.277,159.6493,54000.0
2019-02-20 13:00:00,175.79,176.22,175.72,175.87,54187.0,159.6312,160.0217,159.5676,159.7038,54187.0
2019-02-20 13:30:00,175.87,176.32,175.8,176.32,58482.0,159.7038,160.1125,159.6403,160.1125,58482.0
2019-02-20 14:00:00,176.32,176.78,175.99,176.2,83325.0,160.1125,160.5302,159.8128,160.0035,83325.0
2019-02-20 14:30:00,176.23,176.59,175.95,175.97,66821.0,160.0307,160.3576,159.7765,159.7946,66821.0
2019-02-20 15:00:00,175.94,176.2,169.26,169.45,1111093.0,159.7674,160.0035,153.7014,153.874,1111093.0
2019-02-20 15:30:00,169.34,170.1,166.36,166.97,2388065.0,153.7741,154.4642,151.068,151.6219,2388065.0
2019-02-21 09:30:00,167.35,167.75,163.99,165.83,721691.0,151.967,152.3302,148.9158,150.5867,721691.0
2019-02-21 10:00:00,165.83,167.12,165.68,166.23,492009.0,150.5867,151.7581,150.4505,150.9499,492009.0
2019-02-21 10:30:00,166.18,166.71,165.65,166.03,323630.0,150.9045,151.3858,150.4233,150.7683,323630.0
2019-02-21 11:00:00,166.05,166.2,165.6,165.62,169391.0,150.7865,150.9227,150.3779,150.396,169391.0
2019-02-21 11:30:00,165.61,165.71,164.95,165.28,203225.0,150.3869,150.4777,149.7876,150.0873,203225.0
2019-02-21 12:00:00,165.29,165.73,164.94,165.02,432795.0,150.0964,150.4959,149.7785,149.8512,432795.0
2019-02-21 12:30:00,165.02,165.39,164.96,165.05,622587.0,149.8512,150.1872,149.7967,149.8784,622587.0
2019-02-21 13:00:00,165.05,165.13,164.74,164.9,146335.0,149.8784,149.9511,149.5969,149.7422,146335.0
2019-02-21 13:30:00,164.91,165.17,164.5,164.82,154414.0,149.7513,149.9874,149.379,149.6696,154414.0
2019-02-21 14:00:00,164.84,164.88,164.1,164.65,178163.0,149.6877,149.724,149.0157,149.5152,178163.0
2019-02-21 14:30:00,164.62,164.87,164.26,164.52,141540.0,149.4879,149.715,149.161,149.3971,141540.0
2019-02-21 15:00:00,164.51,164.58,163.99,164.24,247847.0,149.388,149.4516,148.9158,149.1429,247847.0
2019-02-21 15:30:00,164.23,165.88,164.03,165.73,602868.0,149.1338,150.6321,148.9522,150.4959,602868.0
2019-02-22 09:30:00,165.72,166.68,165.5,166.32,652789.0,150.4868,151.3586,150.287,151.0317,652789.0
2019-02-22 10:00:00,166.25,168.11,166.22,167.99,493497.0,150.9681,152.6571,150.9409,152.5482,493497.0
2019-02-22 10:30:00,167.98,168.62,167.77,168.48,315701.0,152.5391,153.1203,152.3484,152.9931,315701.0
2019-02-22 11:00:00,168.48,169.27,168.44,169.12,313418.0,152.9931,153.7105,152.9568,153.5743,313418.0
2019-02-22 11:30:00,169.1,169.37,168.45,168.7,197169.0,153.5561,153.8013,152.9659,153.1929,197169.0
2019-02-22 12:00:00,168.69,169.29,168.67,169.28,126943.0,153.1838,153.7287,153.1657,153.7196,126943.0
2019-02-22 12:30:00,169.28,169.3,168.53,168.83,94354.0,153.7196,153.7377,153.0385,153.3109,94354.0
2019-02-22 13:00:00,168.82,168.96,168.65,168.67,50636.0,153.3019,153.429,153.1475,153.1657,50636.0
2019-02-22 13:30:00,168.67,168.79,168.4,168.64,55078.0,153.1657,153.2746,152.9205,153.1384,55078.0
2019-02-22 14:00:00,168.64,168.87,168.48,168.6,72067.0,153.1384,153.3473,152.9931,153.1021,72067.0
2019-02-22 14:30:00,168.62,168.63,167.52,167.76,103291.0,153.1203,153.1293,152.1214,152.3393,103291.0
2019-02-22 15:00:00,167.76,168.62,167.7,168.57,84676.0,152.3393,153.1203,152.2848,153.0748,84676.0
2019-02-22 15:30:00,168.58,169.28,168.42,169.06,566123.0,153.0839,153.7196,152.9386,153.5198,566123.0
2019-02-25 09:30:00,170.3,170.75,169.26,169.87,141847.0,154.6458,155.0545,153.7014,154.2554,141847.0
2019-02-25 10:00:00,169.87,170.13,169.4,169.46,135743.0,154.2554,154.4915,153.8286,153.883,135743.0
2019-02-25 10:30:00,169.55,169.8,169.29,169.58,90088.0,153.9648,154.1918,153.7287,153.992,90088.0
2019-02-25 11:00:00,169.58,169.64,168.72,168.98,77733.0,153.992,154.0465,153.2111,153.4472,77733.0
2019-02-25 11:30:00,168.92,168.98,168.34,168.53,53078.0,153.3927,153.4472,152.866,153.0385,53078.0
2019-02-25 12:00:00,168.52,168.79,168.43,168.54,37797.0,153.0294,153.2746,152.9477,153.0476,37797.0
2019-02-25 12:30:00,168.54,168.64,168.34,168.53,51913.0,153.0476,153.1384,152.866,153.0385,51913.0
2019-02-25 13:00:00,168.55,168.63,168.0,168.03,80455.0,153.0567,153.1293,152.5572,152.5845,80455.0
2019-02-25 13:30:00,168.0,168.04,167.66,167.74,48273.0,152.5572,152.5936,152.2485,152.3211,48273.0
2019-02-25 14:00:00,167.79,167.87,167.39,167.62,63710.0,152.3665,152.4392,152.0033,152.2122,63710.0
2019-02-25 14:30:00,167.6,167.88,167.5,167.82,63222.0,152.194,152.4483,152.1032,152.3938,63222.0
2019-02-25 15:00:00,167.86,167.88,167.0,167.05,91116.0,152.4301,152.4483,151.6492,151.6946,91116.0
2019-02-25 15:30:00,167.06,167.33,166.85,167.14,266416.0,151.7036,151.9488,151.513,151.7763,266416.0
2019-02-26 09:30:00,167.08,169.16,167.08,169.1,157339.0,151.7218,153.6106,151.7218,153.5561,157339.0
2019-02-26 10:00:00,169.06,169.31,168.77,169.1,77783.0,153.5198,153.7468,153.2565,153.5561,77783.0
2019-02-26 10:30:00,169.09,169.35,168.92,169.23,95303.0,153.547,153.7832,153.3927,153.6742,95303.0
2019-02-26 11:00:00,169.22,169.74,169.15,169.37,110983.0,153.6651,154.1373,153.6015,153.8013,110983.0
2019-02-26 11:30:00,169.33,169.66,169.3,169.41,64935.0,153.765,154.0647,153.7377,153.8376,64935.0
2019-02-26 12:00:00,169.42,169.79,169.39,169.59,32603.0,153.8467,154.1827,153.8195,154.0011,32603.0
2019-02-26 12:30:00,169.6,169.69,169.39,169.45,34471.0,154.0102,154.0919,153.8195,153.874,34471.0
2019-02-26 13:00:00,169.48,169.72,169.45,169.53,71638.0,153.9012,154.1191,153.874,153.9466,71638.0
2019-02-26 13:30:00,169.52,169.71,169.48,169.58,43640.0,153.9375,154.1101,153.9012,153.992,43640.0
2019-02-26 14:00:00,169.58,169.68,169.33,169.45,45621.0,153.992,154.0828,153.765,153.874,45621.0
2019-02-26 14:30:00,169.42,169.53,169.39,169.46,53338.0,153.8467,153.9466,153.8195,153.883,53338.0
2019-02-26 15:00:00,169.46,169.66,169.45,169.49,49222.0,153.883,154.0647,153.874,153.9103,49222.0
2019-02-26 15:30:00,169.49,169.67,169.01,169.39,188364.0,153.9103,154.0737,153.4744,153.8195,188364.0
2019-02-27 09:30:00,168.75,168.99,167.85,167.93,70907.0,153.2383,153.4562,152.421,152.4937,70907.0
2019-02-27 10:00:00,167.98,168.59,167.98,168.5,81653.0,152.5391,153.093,152.5391,153.0113,81653.0
2019-02-27 10:30:00,168.52,168.59,167.91,168.02,45352.0,153.0294,153.093,152.4755,152.5754,45352.0
2019-02-27 11:00:00,167.99,168.44,167.95,168.37,41725.0,152.5482,152.9568,152.5118,152.8932,41725.0
2019-02-27 11:30:00,168.36,168.47,168.26,168.32,51264.0,152.8842,152.984,152.7933,152.8478,51264.0
2019-02-27 12:00:00,168.28,168.33,168.08,168.14,28335.0,152.8115,152.8569,152.6299,152.6844,28335.0
2019-02-27 12:30:00,168.24,168.31,167.93,168.06,25410.0,152.7752,152.8387,152.4937,152.6117,25410.0
2019-02-27 13:00:00,168.09,168.37,168.02,168.23,24149.0,152.639,152.8932,152.5754,152.7661,24149.0
2019-02-27 13:30:00,168.17,168.21,167.96,168.03,31614.0,152.7116,152.7479,152.5209,152.5845,31614.0
2019-02-27 14:00:00,168.03,168.62,168.01,168.5,33495.0,152.5845,153.1203,152.5663,153.0113,33495.0
2019-02-27 14:30:00,168.52,168.6,168.29,168.49,41206.0,153.0294,153.1021,152.8206,153.0022,41206.0
2019-02-27 15:00:00,168.5,168.53,168.2,168.31,44373.0,153.0113,153.0385,152.7389,152.8387,44373.0
2019-02-27 15:30:00,168.31,169.33,168.31,169.23,205118.0,152.8387,153.765,152.8387,153.6742,205118.0
2019-02-28 09:30:00,169.94,170.29,168.69,169.13,94238.0,154.3189,154.6367,153.1838,153.5834,94238.0
2019-02-28 10:00:00,169.14,169.53,168.88,169.08,154328.0,153.5925,153.9466,153.3564,153.538,154328.0
2019-02-28 10:30:00,169.1,169.6,168.86,169.51,39028.0,153.5561,154.0102,153.3382,153.9284,39028.0
2019-02-28 11:00:00,169.52,169.9,169.44,169.83,59513.0,153.9375,154.2826,153.8649,154.219,59513.0
2019-02-28 11:30:00,169.94,170.44,169.94,170.25,36147.0,154.3189,154.773,154.3189,154.6004,36147.0
2019-02-28 12:00:00,170.27,170.31,169.82,170.05,32408.0,154.6186,154.6549,154.2099,154.4188,32408.0
2019-02-28 12:30:00,170.03,170.35,169.86,170.24,53870.0,154.4006,154.6912,154.2463,154.5913,53870.0
2019-02-28 13:00:00,170.26,170.32,169.84,169.97,23886.0,154.6095,154.664,154.2281,154.3462,23886.0
2019-02-28 13:30:00,169.95,170.09,169.85,170.05,31985.0,154.328,154.4551,154.2372,154.4188,31985.0
2019-02-28 14:00:00,170.04,170.2,169.6,169.67,46134.0,154.4097,154.555,154.0102,154.0737,46134.0
2019-02-28 14:30:00,169.66,169.69,169.47,169.49,31258.0,154.0647,154.0919,153.8921,153.9103,31258.0
2019-02-28 15:00:00,169.43,169.7,169.32,169.44,49223.0,153.8558,154.101,153.7559,153.8649,49223.0
2019-02-28 15:30:00,169.46,169.68,169.0,169.15,177792.0,153.883,154.0828,153.4653,153.6015,177792.0
2019-03-01 09:30:00,170.2,171.45,170.2,171.16,156963.0,154.555,155.6901,154.555,155.4268,156963.0
2019-03-01 10:00:00,171.15,171.17,170.24,170.29,64328.0,155.4177,155.4359,154.5913,154.6367,64328.0
2019-03-01 10:30:00,170.32,170.74,170.27,170.42,58497.0,154.664,155.0454,154.6186,154.7548,58497.0
2019-03-01 11:00:00,170.37,170.38,169.95,170.36,48844.0,154.7094,154.7185,154.328,154.7003,48844.0
2019-03-01 11:30:00,170.39,170.76,170.22,170.53,82705.0,154.7276,155.0635,154.5732,154.8547,82705.0
2019-03-01 12:00:00,170.5,170.71,170.37,170.71,41090.0,154.8274,155.0181,154.7094,155.0181,41090.0
2019-03-01 12:30:00,170.71,170.76,170.5,170.65,44534.0,155.0181,155.0635,154.8274,154.9637,44534.0
2019-03-01 13:00:00,170.65,170.9,170.64,170.9,31608.0,154.9637,155.1907,154.9546,155.1907,31608.0
2019-03-01 13:30:00,170.88,170.95,170.77,170.8,30438.0,155.1725,155.2361,155.0726,155.0999,30438.0
2019-03-01 14:00:00,170.83,171.57,170.7,171.46,73612.0,155.1271,155.7991,155.0091,155.6992,73612.0
2019-03-01 14:30:00,171.49,171.56,171.31,171.54,40107.0,155.7264,155.79,155.563,155.7718,40107.0
2019-03-01 15:00:00,171.51,171.57,171.37,171.55,71231.0,155.7446,155.7991,155.6175,155.7809,71231.0
2019-03-01 15:30:00,171.58,171.95,171.42,171.95,224045.0,155.8082,156.1442,155.6629,156.1442,224045.0
2019-03-04 09:30:00,172.57,172.79,171.32,171.74,59714.0,156.7072,156.9069,155.5721,155.9535,59714.0
2019-03-04 10:00:00,171.6,172.7,171.55,172.55,56926.0,155.8263,156.8252,155.7809,156.689,56926.0
2019-03-04 10:30:00,172.68,172.7,172.03,172.1,46151.0,156.8071,156.8252,156.2168,156.2804,46151.0
2019-03-04 11:00:00,172.04,172.21,171.4,171.49,67775.0,156.2259,156.3803,155.6447,155.7264,67775.0
2019-03-04 11:30:00,171.36,171.57,170.09,170.31,47286.0,155.6084,155.7991,154.4551,154.6549,47286.0
2019-03-04 12:00:00,170.19,170.44,169.5,169.74,122737.0,154.5459,154.773,153.9194,154.1373,122737.0
2019-03-04 12:30:00,169.74,169.91,169.1,169.59,72455.0,154.1373,154.2917,153.5561,154.0011,72455.0
2019-03-04 13:00:00,169.63,169.74,169.05,169.71,56109.0,154.0374,154.1373,153.5107,154.1101,56109.0
2019-03-04 13:30:00,169.68,170.33,169.39,170.12,275880.0,154.0828,154.6731,153.8195,154.4824,275880.0
2019-03-04 14:00:00,170.14,170.85,170.14,170.63,170959.0,154.5005,155.1453,154.5005,154.9455,170959.0
2019-03-04 14:30:00,170.57,170.69,170.28,170.51,143639.0,154.891,155.0,154.6277,154.8365,143639.0
2019-03-04 15:00:00,170.48,170.59,170.09,170.44,114965.0,154.8093,154.9092,154.4551,154.773,114965.0
2019-03-04 15:30:00,170.39,170.79,170.32,170.65,177277.0,154.7276,155.0908,154.664,154.9637,177277.0
2019-03-05 09:30:00,170.22,170.22,168.57,169.04,189364.0,154.5732,154.5732,153.0748,153.5016,189364.0
2019-03-05 10:00:00,169.06,169.28,168.05,168.08,101784.0,153.5198,153.7196,152.6026,152.6299,101784.0
2019-03-05 10:30:00,168.13,168.42,167.87,168.1,71225.0,152.6753,152.9386,152.4392,152.6481,71225.0
2019-03-05 11:00:00,168.13,168.49,167.92,168.25,95346.0,152.6753,153.0022,152.4846,152.7843,95346.0
2019-03-05 11:30:00,168.22,168.45,168.07,168.17,47955.0,152.757,152.9659,152.6208,152.7116,47955.0
2019-03-05 12:00:00,168.15,168.21,167.52,167.67,88611.0,152.6935,152.7479,152.1214,152.2576,88611.0
2019-03-05 12:30:00,167.7,167.7,167.12,167.4,103805.0,152.2848,152.2848,151.7581,152.0124,103805.0
2019-03-05 13:00:00,167.41,167.92,167.16,167.7,80411.0,152.0215,152.4846,151.7945,152.2848,80411.0
2019-03-05 13:30:00,167.66,167.77,167.1,167.31,88015.0,152.2485,152.3484,151.74,151.9307,88015.0
2019-03-05 14:00:00,167.31,168.01,167.17,167.99,97298.0,151.9307,152.5663,151.8035,152.5482,97298.0
2019-03-05 14:30:00,167.95,168.02,167.58,167.94,70245.0,152.5118,152.5754,152.1759,152.5028,70245.0
2019-03-05 15:00:00,167.9,168.04,167.43,167.51,97940.0,152.4664,152.5936,152.0396,152.1123,97940.0
2019-03-05 15:30:00,167.5,167.89,167.37,167.49,316011.0,152.1032,152.4574,151.9852,152.0941,316011.0
2019-03-06 09:30:00,167.6,168.91,167.6,167.67,74881.0,152.194,153.3836,152.194,152.2576,74881.0
2019-03-06 10:00:00,167.66,167.73,166.54,166.64,59832.0,152.2485,152.3121,151.2314,151.3223,59832.0
2019-03-06 10:30:00,166.67,167.01,166.6,166.61,56508.0,151.3495,151.6582,151.2859,151.295,56508.0
2019-03-06 11:00:00,166.6,166.6,166.04,166.12,80056.0,151.2859,151.2859,150.7774,150.8501,80056.0
2019-03-06 11:30:00,166.15,166.21,165.74,166.06,60027.0,150.8773,150.9318,150.505,150.7956,60027.0
2019-03-06 12:00:00,166.08,166.58,165.95,165.95,40494.0,150.8137,151.2678,150.6957,150.6957,40494.0
2019-03-06 12:30:00,165.98,166.32,165.86,165.86,30247.0,150.7229,151.0317,150.614,150.614,30247.0
2019-03-06 13:00:00,165.91,166.05,165.72,165.79,41159.0,150.6594,150.7865,150.4868,150.5504,41159.0
2019-03-06 13:30:00,165.78,166.09,165.78,166.05,50312.0,150.5413,150.8228,150.5413,150.7865,50312.0
2019-03-06 14:00:00,166.08,166.31,165.95,165.97,57009.0,150.8137,151.0226,150.6957,150.7138,57009.0
2019-03-06 14:30:00,165.96,165.99,165.78,165.86,52843.0,150.7048,150.732,150.5413,150.614,52843.0
2019-03-06 15:00:00,165.8,165.95,165.75,165.86,53191.0,150.5595,150.6957,150.5141,150.614,53191.0
2019-03-06 15:30:00,165.86,166.33,165.8,166.04,261886.0,150.614,151.0408,150.5595,150.7774,261886.0
2019-03-07 09:30:00,168.45,169.57,166.35,166.88,166088.0,152.9659,153.9829,151.0589,151.5402,166088.0
2019-03-07 10:00:00,166.88,167.43,166.53,167.06,82826.0,151.5402,152.0396,151.2224,151.7036,82826.0
2019-03-07 10:30:00,167.0,167.31,166.66,167.06,53908.0,151.6492,151.9307,151.3404,151.7036,53908.0
2019-03-07 11:00:00,167.04,167.48,166.97,167.48,54754.0,151.6855,152.085,151.6219,152.085,54754.0
2019-03-07 11:30:00,167.5,167.9,167.38,167.55,64365.0,152.1032,152.4664,151.9942,152.1486,64365.0
2019-03-07 12:00:00,167.55,168.05,167.48,168.04,38513.0,152.1486,152.6026,152.085,152.5936,38513.0
2019-03-07 12:30:00,168.03,168.9,167.88,168.86,66090.0,152.5845,153.3745,152.4483,153.3382,66090.0
2019-03-07 13:00:00,168.86,168.88,168.02,168.2,68983.0,153.3382,153.3564,152.5754,152.7389,68983.0
2019-03-07 13:30:00,168.21,168.21,167.9,168.15,36101.0,152.7479,152.7479,152.4664,152.6935,36101.0
2019-03-07 14:00:00,168.15,168.24,167.7,167.88,79609.0,152.6935,152.7752,152.2848,152.4483,79609.0
2019-03-07 14:30:00,167.88,167.9,167.29,167.43,49225.0,152.4483,152.4664,151.9125,152.0396,49225.0
2019-03-07 15:00:00,167.42,167.83,167.33,167.45,56503.0,152.0306,152.4029,151.9488,152.0578,56503.0
2019-03-07 15:30:00,167.45,167.77,167.16,167.64,216099.0,152.0578,152.3484,151.7945,152.2303,216099.0
2019-03-08 09:30:00,166.85,167.86,166.07,166.81,82946.0,151.513,152.4301,150.8047,151.4766,82946.0
2019-03-08 10:00:00,166.59,166.82,165.88,166.61,64663.0,151.2769,151.4857,150.6321,151.295,64663.0
2019-03-08 10:30:00,166.67,166.94,166.08,166.81,30699.0,151.3495,151.5947,150.8137,151.4766,30699.0
2019-03-08 11:00:00,166.76,166.87,166.38,166.84,42054.0,151.4312,151.5311,151.0862,151.5039,42054.0
2019-03-08 11:30:00,166.85,167.03,166.41,166.5,45980.0,151.513,151.6764,151.1134,151.1951,45980.0
2019-03-08 12:00:00,166.54,166.71,166.45,166.7,60972.0,151.2314,151.3858,151.1497,151.3767,60972.0
2019-03-08 12:30:00,166.67,166.75,166.21,166.23,47205.0,151.3495,151.4221,150.9318,150.9499,47205.0
2019-03-08 13:00:00,166.25,166.4,166.0,166.17,88450.0,150.9681,151.1043,150.7411,150.8955,88450.0
2019-03-08 13:30:00,166.19,166.37,166.12,166.2,31972.0,150.9136,151.0771,150.8501,150.9227,31972.0
2019-03-08 14:00:00,166.19,166.2,165.58,165.63,57416.0,150.9136,150.9227,150.3597,150.4051,57416.0
2019-03-08 14:30:00,165.64,165.89,165.56,165.66,57767.0,150.4142,150.6412,150.3415,150.4323,57767.0
2019-03-08 15:00:00,165.62,165.76,165.32,165.51,72391.0,150.396,150.5231,150.1236,150.2961,72391.0
2019-03-08 15:30:00,165.47,166.29,165.4,166.2,114380.0,150.2598,151.0044,150.1962,150.9227,114380.0
2019-03-11 09:30:00,167.06,167.45,166.63,166.78,74563.0,151.7036,152.0578,151.3132,151.4494,74563.0
2019-03-11 10:00:00,166.81,167.18,166.51,166.8,48301.0,151.4766,151.8126,151.2042,151.4675,48301.0
2019-03-11 10:30:00,166.79,166.88,166.45,166.83,59589.0,151.4585,151.5402,151.1497,151.4948,59589.0
2019-03-11 11:00:00,166.8,167.26,166.75,167.05,33802.0,151.4675,151.8853,151.4221,151.6946,33802.0
2019-03-11 11:30:00,167.03,167.38,166.95,167.03,50582.0,151.6764,151.9942,151.6038,151.6764,50582.0
2019-03-11 12:00:00,167.01,167.11,166.84,166.95,33772.0,151.6582,151.7491,151.5039,151.6038,33772.0
2019-03-11 12:30:00,166.94,167.82,166.92,167.67,63175.0,151.5947,152.3938,151.5765,152.2576,63175.0
2019-03-11 13:00:00,167.7,167.73,167.44,167.58,45769.0,152.2848,152.3121,152.0487,152.1759,45769.0
2019-03-11 13:30:00,167.62,168.11,167.61,168.0,42977.0,152.2122,152.6571,152.2031,152.5572,42977.0
2019-03-11 14:00:00,168.0,168.0,167.72,167.99,30368.0,152.5572,152.5572,152.303,152.5482,30368.0
2019-03-11 14:30:00,167.92,168.57,167.91,168.49,54808.0,152.4846,153.0748,152.4755,153.0022,54808.0
2019-03-11 15:00:00,168.44,168.76,168.38,168.55,41259.0,152.9568,153.2474,152.9023,153.0567,41259.0
2019-03-11 15:30:00,168.56,168.73,168.18,168.34,171889.0,153.0658,153.2201,152.7207,152.866,171889.0
2019-03-12 09:30:00,168.54,169.45,168.54,168.68,74263.0,153.0476,153.874,153.0476,153.1747,74263.0
2019-03-12 10:00:00,168.66,168.86,168.06,168.4,50265.0,153.1566,153.3382,152.6117,152.9205,50265.0
2019-03-12 10:30:00,168.4,168.89,168.25,168.5,48344.0,152.9205,153.3654,152.7843,153.0113,48344.0
2019-03-12 11:00:00,168.5,168.53,167.85,168.0,62597.0,153.0113,153.0385,152.421,152.5572,62597.0
2019-03-12 11:30:00,168.0,168.34,167.94,168.27,31676.0,152.5572,152.866,152.5028,152.8024,31676.0
2019-03-12 12:00:00,168.23,168.6,168.09,168.52,47484.0,152.7661,153.1021,152.639,153.0294,47484.0
2019-03-12 12:30:00,168.53,168.79,168.45,168.52,43666.0,153.0385,153.2746,152.9659,153.0294,43666.0
2019-03-12 13:00:00,168.54,168.7,168.5,168.65,39954.0,153.0476,153.1929,153.0113,153.1475,39954.0
2019-03-12 13:30:00,168.68,169.01,168.61,169.01,24026.0,153.1747,153.4744,153.1112,153.4744,24026.0
2019-03-12 14:00:00,169.03,169.17,168.83,169.01,44540.0,153.4926,153.6197,153.3109,153.4744,44540.0
2019-03-12 14:30:00,169.02,169.12,168.9,168.99,33486.0,153.4835,153.5743,153.3745,153.4562,33486.0
2019-03-12 15:00:00,168.96,168.96,168.45,168.85,36821.0,153.429,153.429,152.9659,153.3291,36821.0
2019-03-12 15:30:00,168.83,168.97,168.55,168.8,162925.0,153.3109,153.4381,153.0567,153.2837,162925.0
2019-03-13 09:30:00,169.83,171.9,169.71,170.22,105179.0,154.219,156.0988,154.1101,154.5732,105179.0
2019-03-13 10:00:00,170.24,170.78,170.15,170.5,50307.0,154.5913,155.0817,154.5096,154.8274,50307.0
2019-03-13 10:30:00,170.48,171.01,170.39,170.87,66836.0,154.8093,155.2906,154.7276,155.1634,66836.0
2019-03-13 11:00:00,170.88,171.81,170.87,171.52,101140.0,155.1725,156.017,155.1634,155.7537,101140.0
2019-03-13 11:30:00,171.59,171.59,171.14,171.22,73259.0,155.8172,155.8172,155.4086,155.4813,73259.0
2019-03-13 12:00:00,171.23,171.79,171.19,171.3,60953.0,155.4903,155.9989,155.454,155.5539,60953.0
2019-03-13 12:30:00,171.33,171.44,171.06,171.21,59725.0,155.5811,155.681,155.336,155.4722,59725.0
2019-03-13 13:00:00,171.22,171.31,171.07,171.16,53390.0,155.4813,155.563,155.345,155.4268,53390.0
2019-03-13 13:30:00,171.14,171.4,171.09,171.2,60233.0,155.4086,155.6447,155.3632,155.4631,60233.0
2019-03-13 14:00:00,171.24,171.63,171.24,171.54,59530.0,155.4994,155.8536,155.4994,155.7718,59530.0
2019-03-13 14:30:00,171.52,171.63,171.24,171.41,66898.0,155.7537,155.8536,155.4994,155.6538,66898.0
2019-03-13 15:00:00,171.38,171.63,171.17,171.2,59368.0,155.6266,155.8536,155.4359,155.4631,59368.0
2019-03-13 15:30:00,171.17,171.35,170.5,170.62,194486.0,155.4359,155.5993,154.8274,154.9364,194486.0
2019-03-14 09:30:00,170.5,171.29,170.02,170.24,59286.0,154.8274,155.5448,154.3916,154.5913,59286.0
2019-03-14 10:00:00,170.3,170.31,169.54,169.69,28420.0,154.6458,154.6549,153.9557,154.0919,28420.0
2019-03-14 10:30:00,169.66,169.87,169.31,169.62,22502.0,154.0647,154.2554,153.7468,154.0283,22502.0
2019-03-14 11:00:00,169.66,170.02,169.49,169.85,50805.0,154.0647,154.3916,153.9103,154.2372,50805.0
2019-03-14 11:30:00,169.84,169.97,169.71,169.71,59413.0,154.2281,154.3462,154.1101,154.1101,59413.0
2019-03-14 12:00:00,169.71,169.84,169.37,169.53,40358.0,154.1101,154.2281,153.8013,153.9466,40358.0
2019-03-14 12:30:00,169.52,170.2,169.51,169.78,55260.0,153.9375,154.555,153.9284,154.1736,55260.0
2019-03-14 13:00:00,169.76,170.12,169.73,170.06,43227.0,154.1555,154.4824,154.1282,154.4279,43227.0
2019-03-14 13:30:00,170.07,170.09,169.66,169.9,39693.0,154.437,154.4551,154.0647,154.2826,39693.0
2019-03-14 14:00:00,169.86,170.18,169.82,170.17,30622.0,154.2463,154.5369,154.2099,154.5278,30622.0
2019-03-14 14:30:00,170.17,170.32,170.0,170.2,94962.0,154.5278,154.664,154.3734,154.555,94962.0
2019-03-14 15:00:00,170.23,170.79,170.23,170.71,51778.0,154.5823,155.0908,154.5823,155.0181,51778.0
2019-03-14 15:30:00,170.67,170.95,170.42,170.61,290574.0,154.9818,155.2361,154.7548,154.9273,290574.0
2019-03-15 09:30:00,171.48,172.33,170.79,172.27,305983.0,155.7174,156.4892,155.0908,156.4347,305983.0
2019-03-15 10:00:00,172.27,172.74,171.94,172.68,67370.0,156.4347,156.8615,156.1351,156.8071,67370.0
2019-03-15 10:30:00,172.74,172.81,171.8,171.8,66308.0,156.8615,156.9251,156.0079,156.0079,66308.0
2019-03-15 11:00:00,171.79,171.95,171.39,171.54,67871.0,155.9989,156.1442,155.6356,155.7718,67871.0
2019-03-15 11:30:00,171.55,171.72,170.83,171.02,78635.0,155.7809,155.9353,155.1271,155.2996,78635.0
2019-03-15 12:00:00,171.04,171.16,170.75,170.85,44146.0,155.3178,155.4268,155.0545,155.1453,44146.0
2019-03-15 12:30:00,170.85,171.42,170.68,171.0,212116.0,155.1453,155.6629,154.9909,155.2815,212116.0
2019-03-15 13:00:00,170.98,171.0,170.49,170.84,41484.0,155.2633,155.2815,154.8184,155.1362,41484.0
2019-03-15 13:30:00,170.86,170.93,170.64,170.91,42448.0,155.1543,155.2179,154.9546,155.1998,42448.0
2019-03-15 14:00:00,170.91,171.02,170.36,170.41,45428.0,155.1998,155.2996,154.7003,154.7457,45428.0
2019-03-15 14:30:00,170.42,170.62,170.13,170.22,33579.0,154.7548,154.9364,154.4915,154.5732,33579.0
2019-03-15 15:00:00,170.27,170.42,170.05,170.1,189958.0,154.6186,154.7548,154.4188,154.4642,189958.0
2019-03-15 15:30:00,170.13,170.76,169.8,170.44,544248.0,154.4915,155.0635,154.1918,154.773,544248.0
2019-03-18 09:30:00,171.08,171.38,170.68,171.01,93706.0,155.3541,155.6266,154.9909,155.2906,93706.0
2019-03-18 10:00:00,171.0,171.16,170.76,170.88,37541.0,155.2815,155.4268,155.0635,155.1725,37541.0
2019-03-18 10:30:00,170.83,171.19,170.76,170.99,68358.0,155.1271,155.454,155.0635,155.2724,68358.0
2019-03-18 11:00:00,170.95,171.37,170.9,170.94,35359.0,155.2361,155.6175,155.1907,155.227,35359.0
2019-03-18 11:30:00,170.91,171.11,170.66,171.02,30232.0,155.1998,155.3814,154.9727,155.2996,30232.0
2019-03-18 12:00:00,171.07,171.08,170.71,170.78,30583.0,155.345,155.3541,155.0181,155.0817,30583.0
2019-03-18 12:30:00,170.72,170.72,170.3,170.3,29985.0,155.0272,155.0272,154.6458,154.6458,29985.0
2019-03-18 13:00:00,170.3,170.8,170.3,170.71,24739.0,154.6458,155.0999,154.6458,155.0181,24739.0
2019-03-18 13:30:00,170.71,170.89,170.56,170.75,17440.0,155.0181,155.1816,154.8819,155.0545,17440.0
2019-03-18 14:00:00,170.76,170.99,170.76,170.89,20656.0,155.0635,155.2724,155.0635,155.1816,20656.0
2019-03-18 14:30:00,170.89,171.03,170.82,170.89,20011.0,155.1816,155.3087,155.118,155.1816,20011.0
2019-03-18 15:00:00,170.87,171.12,170.86,171.0,28365.0,155.1634,155.3904,155.1543,155.2815,28365.0
2019-03-18 15:30:00,170.96,171.2,170.66,171.06,124672.0,155.2452,155.4631,154.9727,155.336,124672.0
2019-03-19 09:30:00,171.21,171.23,169.72,169.8,154550.0,155.4722,155.4903,154.1191,154.1918,154550.0
2019-03-19 10:00:00,169.71,169.96,169.55,169.58,83289.0,154.1101,154.3371,153.9648,153.992,83289.0
2019-03-19 10:30:00,169.58,169.58,168.38,168.46,116344.0,153.992,153.992,152.9023,152.975,116344.0
2019-03-19 11:00:00,168.49,168.54,167.78,167.82,149220.0,153.0022,153.0476,152.3575,152.3938,149220.0
2019-03-19 11:30:00,167.86,168.14,167.78,167.98,97289.0,152.4301,152.6844,152.3575,152.5391,97289.0
2019-03-19 12:00:00,168.0,168.09,167.67,167.81,140655.0,152.5572,152.639,152.2576,152.3847,140655.0
2019-03-19 12:30:00,167.82,167.87,167.2,167.41,74324.0,152.3938,152.4392,151.8308,152.0215,74324.0
2019-03-19 13:00:00,167.47,167.82,166.85,167.57,111670.0,152.076,152.3938,151.513,152.1668,111670.0
2019-03-19 13:30:00,167.57,167.62,166.62,166.74,96242.0,152.1668,152.2122,151.3041,151.4131,96242.0
2019-03-19 14:00:00,166.74,166.82,166.01,166.37,162809.0,151.4131,151.4857,150.7502,151.0771,162809.0
2019-03-19 14:30:00,166.38,167.44,166.33,167.27,124731.0,151.0862,152.0487,151.0408,151.8943,124731.0
2019-03-19 15:00:00,167.3,167.56,167.12,167.47,96268.0,151.9216,152.1577,151.7581,152.076,96268.0
2019-03-19 15:30:00,167.44,167.46,166.76,167.34,230192.0,152.0487,152.0669,151.4312,151.9579,230192.0
2019-03-20 09:30:00,167.33,167.61,165.22,165.53,141926.0,151.9488,152.2031,150.0328,150.3143,141926.0
2019-03-20 10:00:00,165.56,165.86,163.72,164.02,159054.0,150.3415,150.614,148.6707,148.9431,159054.0
2019-03-20 10:30:00,164.08,164.38,163.63,163.92,149671.0,148.9976,149.27,148.5889,148.8523,149671.0
2019-03-20 11:00:00,163.95,164.74,163.85,164.45,203150.0,148.8795,149.5969,148.7887,149.3336,203150.0
2019-03-20 11:30:00,164.47,164.52,163.89,164.05,82529.0,149.3517,149.3971,148.825,148.9703,82529.0
2019-03-20 12:00:00,164.04,164.17,163.77,163.89,61113.0,148.9613,149.0793,148.7161,148.825,61113.0
2019-03-20 12:30:00,163.86,164.15,163.52,164.09,85110.0,148.7978,149.0611,148.4891,149.0067,85110.0
2019-03-20 13:00:00,164.08,164.51,163.86,164.45,62217.0,148.9976,149.388,148.7978,149.3336,62217.0
2019-03-20 13:30:00,164.43,164.56,163.8,163.92,71444.0,149.3154,149.4335,148.7433,148.8523,71444.0
2019-03-20 14:00:00,163.95,165.38,163.95,165.33,291643.0,148.8795,150.1781,148.8795,150.1327,291643.0
2019-03-20 14:30:00,165.4,165.9,165.16,165.75,107048.0,150.1962,150.6503,149.9783,150.5141,107048.0
2019-03-20 15:00:00,165.78,165.94,165.27,165.51,149544.0,150.5413,150.6866,150.0782,150.2961,149544.0
2019-03-20 15:30:00,165.49,165.5,164.49,164.63,375097.0,150.278,150.287,149.3699,149.497,375097.0
2019-03-21 09:30:00,164.22,165.99,164.17,165.68,103212.0,149.1247,150.732,149.0793,150.4505,103212.0
2019-03-21 10:00:00,165.69,167.72,165.59,167.29,196475.0,150.4596,152.303,150.3688,151.9125,196475.0
2019-03-21 10:30:00,167.33,167.74,166.92,167.73,91969.0,151.9488,152.3211,151.5765,152.3121,91969.0
2019-03-21 11:00:00,167.72,168.18,167.66,168.04,75827.0,152.303,152.7207,152.2485,152.5936,75827.0
2019-03-21 11:30:00,168.03,168.39,167.81,168.38,80558.0,152.5845,152.9114,152.3847,152.9023,80558.0
2019-03-21 12:00:00,168.36,168.59,167.87,167.92,56445.0,152.8842,153.093,152.4392,152.4846,56445.0
2019-03-21 12:30:00,167.93,168.6,167.9,168.55,51356.0,152.4937,153.1021,152.4664,153.0567,51356.0
2019-03-21 13:00:00,168.54,168.85,168.38,168.59,47196.0,153.0476,153.3291,152.9023,153.093,47196.0
2019-03-21 13:30:00,168.6,168.95,168.46,168.78,67785.0,153.1021,153.4199,152.975,153.2655,67785.0
2019-03-21 14:00:00,168.78,169.14,168.77,169.12,61775.0,153.2655,153.5925,153.2565,153.5743,61775.0
2019-03-21 14:30:00,169.11,169.37,169.04,169.14,88817.0,153.5652,153.8013,153.5016,153.5925,88817.0
2019-03-21 15:00:00,169.13,169.4,168.84,169.24,70412.0,153.5834,153.8286,153.32,153.6833,70412.0
2019-03-21 15:30:00,169.25,169.51,169.04,169.38,201906.0,153.6923,153.9284,153.5016,153.8104,201906.0
2019-03-22 09:30:00,168.41,169.09,167.67,167.73,81967.0,152.9296,153.547,152.2576,152.3121,81967.0
2019-03-22 10:00:00,167.81,168.2,167.52,167.81,43285.0,152.3847,152.7389,152.1214,152.3847,43285.0
2019-03-22 10:30:00,167.9,168.3,167.9,168.1,63514.0,152.4664,152.8297,152.4664,152.6481,63514.0
2019-03-22 11:00:00,168.06,168.61,168.02,168.44,65762.0,152.6117,153.1112,152.5754,152.9568,65762.0
2019-03-22 11:30:00,168.46,168.66,168.25,168.34,84650.0,152.975,153.1566,152.7843,152.866,84650.0
2019-03-22 12:00:00,168.34,168.87,168.21,168.87,44211.0,152.866,153.3473,152.7479,153.3473,44211.0
2019-03-22 12:30:00,168.78,169.18,168.54,169.18,52747.0,153.2655,153.6288,153.0476,153.6288,52747.0
2019-03-22 13:00:00,169.16,169.45,169.08,169.15,59082.0,153.6106,153.874,153.538,153.6015,59082.0
2019-03-22 13:30:00,169.22,169.4,168.94,169.24,37799.0,153.6651,153.8286,153.4108,153.6833,37799.0
2019-03-22 14:00:00,169.2,170.32,169.2,170.17,63239.0,153.6469,154.664,153.6469,154.5278,63239.0
2019-03-22 14:30:00,170.15,170.42,169.83,170.08,65281.0,154.5096,154.7548,154.219,154.446,65281.0
2019-03-22 15:00:00,170.08,170.22,169.71,169.83,70188.0,154.446,154.5732,154.1101,154.219,70188.0
2019-03-22 15:30:00,169.8,169.83,169.06,169.49,202055.0,154.1918,154.219,153.5198,153.9103,202055.0
2019-03-25 09:30:00,168.64,169.15,167.02,167.15,96600.0,153.1384,153.6015,151.6673,151.7854,96600.0
2019-03-25 10:00:00,167.11,167.43,166.75,167.07,74169.0,151.7491,152.0396,151.4221,151.7127,74169.0
2019-03-25 10:30:00,167.16,168.13,167.07,167.94,101550.0,151.7945,152.6753,151.7127,152.5028,101550.0
2019-03-25 11:00:00,167.96,168.68,167.51,168.61,90807.0,152.5209,153.1747,152.1123,153.1112,90807.0
2019-03-25 11:30:00,168.59,168.59,167.59,167.74,93400.0,153.093,153.093,152.1849,152.3211,93400.0
2019-03-25 12:00:00,167.72,168.2,167.65,168.2,53318.0,152.303,152.7389,152.2394,152.7389,53318.0
2019-03-25 12:30:00,168.2,168.38,167.63,167.97,36444.0,152.7389,152.9023,152.2213,152.53,36444.0
2019-03-25 13:00:00,168.04,168.31,167.69,168.25,50999.0,152.5936,152.8387,152.2757,152.7843,50999.0
2019-03-25 13:30:00,168.26,168.26,167.29,167.37,30414.0,152.7933,152.7933,151.9125,151.9852,30414.0
2019-03-25 14:00:00,167.4,167.74,167.28,167.71,36218.0,152.0124,152.3211,151.9034,152.2939,36218.0
2019-03-25 14:30:00,167.78,168.49,167.76,168.37,73779.0,152.3575,153.0022,152.3393,152.8932,73779.0
2019-03-25 15:00:00,168.39,168.67,168.0,168.33,110423.0,152.9114,153.1657,152.5572,152.8569,110423.0
2019-03-25 15:30:00,168.3,168.35,167.91,168.02,139838.0,152.8297,152.8751,152.4755,152.5754,139838.0
2019-03-26 09:30:00,168.54,170.64,168.27,170.0,157475.0,153.0476,154.9546,152.8024,154.3734,157475.0
2019-03-26 10:00:00,170.0,170.7,169.9,170.7,121574.0,154.3734,155.0091,154.2826,155.0091,121574.0
2019-03-26 10:30:00,170.69,171.53,170.48,171.22,150258.0,155.0,155.7628,154.8093,155.4813,150258.0
2019-03-26 11:00:00,171.26,171.5,170.82,170.92,118660.0,155.5176,155.7355,155.118,155.2088,118660.0
2019-03-26 11:30:00,170.96,171.12,170.64,170.74,46545.0,155.2452,155.3904,154.9546,155.0454,46545.0
2019-03-26 12:00:00,170.76,170.84,170.35,170.58,55276.0,155.0635,155.1362,154.6912,154.9001,55276.0
2019-03-26 12:30:00,170.56,170.58,170.09,170.17,81047.0,154.8819,154.9001,154.4551,154.5278,81047.0
2019-03-26 13:00:00,170.2,170.37,170.1,170.13,39948.0,154.555,154.7094,154.4642,154.4915,39948.0
2019-03-26 13:30:00,170.13,170.87,169.91,170.67,100670.0,154.4915,155.1634,154.2917,154.9818,100670.0
2019-03-26 14:00:00,170.65,170.86,169.84,170.55,118952.0,154.9637,155.1543,154.2281,154.8728,118952.0
2019-03-26 14:30:00,170.55,171.55,170.51,171.53,171327.0,154.8728,155.7809,154.8365,155.7628,171327.0
2019-03-26 15:00:00,171.52,171.68,171.23,171.28,153968.0,155.7537,155.899,155.4903,155.5357,153968.0
2019-03-26 15:30:00,171.27,171.87,171.2,171.7,286248.0,155.5267,156.0715,155.4631,155.9171,286248.0
2019-03-27 09:30:00,170.23,171.89,169.92,171.19,119912.0,154.5823,156.0897,154.3008,155.454,119912.0
2019-03-27 10:00:00,171.26,171.59,170.88,171.01,74386.0,155.5176,155.8172,155.1725,155.2906,74386.0
2019-03-27 10:30:00,171.06,171.09,169.96,170.23,65119.0,155.336,155.3632,154.3371,154.5823,65119.0
2019-03-27 11:00:00,170.29,170.62,169.99,169.99,43953.0,154.6367,154.9364,154.3643,154.3643,43953.0
2019-03-27 11:30:00,169.97,170.17,169.55,169.86,76233.0,154.3462,154.5278,153.9648,154.2463,76233.0
2019-03-27 12:00:00,169.75,170.3,169.44,169.61,76973.0,154.1464,154.6458,153.8649,154.0193,76973.0
2019-03-27 12:30:00,169.62,170.09,169.6,169.98,40900.0,154.0283,154.4551,154.0102,154.3552,40900.0
2019-03-27 13:00:00,169.97,170.02,169.66,169.72,49730.0,154.3462,154.3916,154.0647,154.1191,49730.0
2019-03-27 13:30:00,169.72,170.15,169.62,169.87,41272.0,154.1191,154.5096,154.0283,154.2554,41272.0
2019-03-27 14:00:00,169.89,170.17,169.79,170.0,36725.0,154.2735,154.5278,154.1827,154.3734,36725.0
2019-03-27 14:30:00,169.98,170.12,169.64,169.83,33917.0,154.3552,154.4824,154.0465,154.219,33917.0
2019-03-27 15:00:00,169.81,170.05,169.55,170.03,61361.0,154.2009,154.4188,153.9648,154.4006,61361.0
2019-03-27 15:30:00,170.07,170.46,169.79,170.11,129259.0,154.437,154.7911,154.1827,154.4733,129259.0
2019-03-28 09:30:00,170.25,171.0,170.09,170.81,47231.0,154.6004,155.2815,154.4551,155.1089,47231.0
2019-03-28 10:00:00,170.81,171.07,170.61,170.62,45095.0,155.1089,155.345,154.9273,154.9364,45095.0
2019-03-28 10:30:00,170.66,170.73,169.95,170.06,55631.0,154.9727,155.0363,154.328,154.4279,55631.0
2019-03-28 11:00:00,170.02,170.58,169.89,170.47,54117.0,154.3916,154.9001,154.2735,154.8002,54117.0
2019-03-28 11:30:00,170.47,170.48,170.05,170.32,46976.0,154.8002,154.8093,154.4188,154.664,46976.0
2019-03-28 12:00:00,170.33,170.41,170.07,170.31,32190.0,154.6731,154.7457,154.437,154.6549,32190.0
2019-03-28 12:30:00,170.3,170.72,170.28,170.59,26323.0,154.6458,155.0272,154.6277,154.9092,26323.0
2019-03-28 13:00:00,170.61,170.87,170.55,170.83,36212.0,154.9273,155.1634,154.8728,155.1271,36212.0
2019-03-28 13:30:00,170.84,170.93,170.66,170.92,30652.0,155.1362,155.2179,154.9727,155.2088,30652.0
2019-03-28 14:00:00,170.89,171.25,170.82,171.25,41876.0,155.1816,155.5085,155.118,155.5085,41876.0
2019-03-28 14:30:00,171.25,171.64,171.23,171.59,67971.0,155.5085,155.8627,155.4903,155.8172,67971.0
2019-03-28 15:00:00,171.6,171.95,171.51,171.88,127065.0,155.8263,156.1442,155.7446,156.0806,127065.0
2019-03-28 15:30:00,171.87,172.52,171.87,172.51,244898.0,156.0715,156.6618,156.0715,156.6527,244898.0
2019-03-29 09:30:00,172.97,174.29,172.75,174.22,186420.0,157.0704,158.2691,156.8706,158.2055,186420.0
2019-03-29 10:00:00,174.22,174.35,173.18,173.85,112367.0,158.2055,158.3235,157.2611,157.8695,112367.0
2019-03-29 10:30:00,173.88,174.35,173.45,173.57,77744.0,157.8967,158.3235,157.5063,157.6152,77744.0
2019-03-29 11:00:00,173.59,174.87,173.59,174.85,76529.0,157.6334,158.7957,157.6334,158.7776,76529.0
2019-03-29 11:30:00,174.86,175.25,174.6,175.08,119225.0,158.7867,159.1408,158.5506,158.9864,119225.0
2019-03-29 12:00:00,175.09,175.15,174.88,175.1,92886.0,158.9955,159.05,158.8048,159.0046,92886.0
2019-03-29 12:30:00,175.08,175.27,175.01,175.05,66191.0,158.9864,159.159,158.9229,158.9592,66191.0
2019-03-29 13:00:00,175.01,175.59,175.01,175.56,100043.0,158.9229,159.4496,158.9229,159.4223,100043.0
2019-03-29 13:30:00,175.56,176.34,175.38,176.23,130592.0,159.4223,160.1306,159.2589,160.0307,130592.0
2019-03-29 14:00:00,176.22,176.46,175.55,175.73,77717.0,160.0217,160.2396,159.4132,159.5767,77717.0
2019-03-29 14:30:00,175.72,176.09,175.5,176.08,181647.0,159.5676,159.9036,159.3678,159.8945,181647.0
2019-03-29 15:00:00,176.08,176.22,175.57,175.66,115323.0,159.8945,160.0217,159.4314,159.5131,115323.0
2019-03-29 15:30:00,175.68,175.92,175.28,175.34,236216.0,159.5313,159.7492,159.1681,159.2225,236216.0
2019-04-01 09:30:00,176.91,177.29,174.52,177.04,184143.0,160.6482,160.9933,158.4779,160.7663,184143.0
2019-04-01 10:00:00,177.1,177.98,176.93,177.56,132930.0,160.8208,161.6199,160.6664,161.2385,132930.0
2019-04-01 10:30:00,177.59,178.35,177.59,178.18,174631.0,161.2657,161.9559,161.2657,161.8015,174631.0
2019-04-01 11:00:00,178.19,178.37,177.36,178.0,121730.0,161.8106,161.974,161.0569,161.638,121730.0
2019-04-01 11:30:00,178.0,178.14,177.6,178.07,196344.0,161.638,161.7652,161.2748,161.7016,196344.0
2019-04-01 12:00:00,178.08,178.59,177.75,177.92,334364.0,161.7107,162.1738,161.411,161.5654,334364.0
2019-04-01 12:30:00,177.89,177.89,177.16,177.31,67715.0,161.5381,161.5381,160.8752,161.0115,67715.0
2019-04-01 13:00:00,177.32,177.65,176.89,177.55,211265.0,161.0205,161.3202,160.6301,161.2294,211265.0
2019-04-01 13:30:00,177.55,177.57,176.62,176.78,165177.0,161.2294,161.2476,160.3849,160.5302,165177.0
2019-04-01 14:00:00,176.77,177.11,176.46,176.97,145320.0,160.5211,160.8298,160.2396,160.7027,145320.0
2019-04-01 14:30:00,176.99,177.61,176.92,177.56,156310.0,160.7209,161.2839,160.6573,161.2385,156310.0
2019-04-01 15:00:00,177.54,178.0,177.3,177.98,167615.0,161.2203,161.638,161.0024,161.6199,167615.0
2019-04-01 15:30:00,177.96,177.99,177.41,177.54,347465.0,161.6017,161.629,161.1023,161.2203,347465.0
2019-04-02 09:30:00,178.25,178.61,175.5,176.97,443463.0,161.8651,162.192,159.3678,160.7027,443463.0
2019-04-02 10:00:00,177.0,178.15,176.89,178.0,268589.0,160.73,161.7742,160.6301,161.638,268589.0
2019-04-02 10:30:00,178.02,178.2,177.07,177.2,188000.0,161.6562,161.8196,160.7935,160.9116,188000.0
2019-04-02 11:00:00,177.12,177.61,176.79,177.55,67850.0,160.8389,161.2839,160.5393,161.2294,67850.0
2019-04-02 11:30:00,177.61,178.01,177.52,177.91,55326.0,161.2839,161.6471,161.2022,161.5563,55326.0
2019-04-02 12:00:00,177.88,177.92,177.25,177.39,56853.0,161.5291,161.5654,160.957,161.0841,56853.0
2019-04-02 12:30:00,177.39,177.85,177.22,177.76,60834.0,161.0841,161.5018,160.9297,161.4201,60834.0
2019-04-02 13:00:00,177.73,178.14,177.7,178.02,76010.0,161.3929,161.7652,161.3656,161.6562,76010.0
2019-04-02 13:30:00,178.01,178.17,177.82,177.82,40304.0,161.6471,161.7924,161.4746,161.4746,40304.0
2019-04-02 14:00:00,177.82,177.91,177.55,177.69,61548.0,161.4746,161.5563,161.2294,161.3565,61548.0
2019-04-02 14:30:00,177.73,177.81,177.59,177.64,63277.0,161.3929,161.4655,161.2657,161.3111,63277.0
2019-04-02 15:00:00,177.61,177.64,177.17,177.19,116424.0,161.2839,161.3111,160.8843,160.9025,116424.0
2019-04-02 15:30:00,177.16,177.21,176.67,176.74,315756.0,160.8752,160.9206,160.4303,160.4939,315756.0
2019-04-03 09:30:00,177.26,178.24,176.81,177.98,136649.0,160.9661,161.856,160.5574,161.6199,136649.0
2019-04-03 10:00:00,177.88,178.13,177.22,177.97,166222.0,161.5291,161.7561,160.9297,161.6108,166222.0
2019-04-03 10:30:00,177.91,178.07,177.84,177.89,113355.0,161.5563,161.7016,161.4927,161.5381,113355.0
2019-04-03 11:00:00,177.9,178.42,177.78,178.42,130474.0,161.5472,162.0194,161.4383,162.0194,130474.0
2019-04-03 11:30:00,178.38,179.0,178.18,178.89,97097.0,161.9831,162.5461,161.8015,162.4462,97097.0
2019-04-03 12:00:00,178.89,179.29,178.57,179.23,118583.0,162.4462,162.8095,162.1556,162.755,118583.0
2019-04-03 12:30:00,179.22,179.4,179.13,179.34,117499.0,162.7459,162.9093,162.6642,162.8549,117499.0
2019-04-03 13:00:00,179.34,179.45,179.24,179.45,98361.0,162.8549,162.9547,162.764,162.9547,98361.0
2019-04-03 13:30:00,179.45,179.77,179.4,179.53,137985.0,162.9547,163.2453,162.9093,163.0274,137985.0
2019-04-03 14:00:00,179.5,179.57,179.04,179.29,170911.0,163.0002,163.0637,162.5824,162.8095,170911.0
2019-04-03 14:30:00,179.29,179.48,179.15,179.19,132389.0,162.8095,162.982,162.6823,162.7186,132389.0
2019-04-03 15:00:00,179.19,179.66,179.13,179.62,216941.0,162.7186,163.1454,162.6642,163.1091,216941.0
2019-04-03 15:30:00,179.6,179.65,179.14,179.62,396730.0,163.091,163.1364,162.6732,163.1091,396730.0
2019-04-04 09:30:00,178.51,184.94,178.12,182.97,921956.0,162.1012,167.9401,161.747,166.1512,921956.0
2019-04-04 10:00:00,183.0,186.82,182.86,186.77,524471.0,166.1784,169.6473,166.0513,169.6019,524471.0
2019-04-04 10:30:00,186.67,187.86,185.36,186.83,599179.0,169.5111,170.5917,168.3215,169.6564,599179.0
2019-04-04 11:00:00,186.81,187.52,185.07,186.99,593979.0,169.6382,170.2829,168.0581,169.8017,593979.0
2019-04-04 11:30:00,186.99,188.07,186.2,187.9,307682.0,169.8017,170.7824,169.0843,170.628,307682.0
2019-04-04 12:00:00,187.9,190.28,187.89,190.14,457189.0,170.628,172.7892,170.6189,172.6621,457189.0
2019-04-04 12:30:00,190.06,191.13,189.73,190.42,331169.0,172.5895,173.5611,172.2898,172.9164,331169.0
2019-04-04 13:00:00,190.4,190.74,189.8,190.39,232367.0,172.8982,173.207,172.3534,172.8891,232367.0
2019-04-04 13:30:00,190.32,190.49,189.7,189.84,238136.0,172.8256,172.9799,172.2626,172.3897,238136.0
2019-04-04 14:00:00,189.85,191.59,189.53,191.23,272790.0,172.3988,173.9788,172.1082,173.6519,272790.0
2019-04-04 14:30:00,191.13,191.88,190.61,191.66,357369.0,173.5611,174.2422,173.0889,174.0424,357369.0
2019-04-04 15:00:00,191.65,193.19,191.38,191.89,578176.0,174.0333,175.4317,173.7881,174.2512,578176.0
2019-04-04 15:30:00,191.93,192.6,190.39,191.43,876868.0,174.2876,174.896,172.8891,173.8335,876868.0
2019-04-05 09:30:00,191.5,192.7,189.16,190.0,836019.0,173.8971,174.9868,171.7722,172.535,836019.0
2019-04-05 10:00:00,190.0,191.85,189.24,190.72,317371.0,172.535,174.2149,171.8448,173.1888,317371.0
2019-04-05 10:30:00,190.75,191.04,190.25,190.72,156634.0,173.216,173.4794,172.762,173.1888,156634.0
2019-04-05 11:00:00,190.75,191.13,190.44,190.44,128041.0,173.216,173.5611,172.9345,172.9345,128041.0
2019-04-05 11:30:00,190.49,190.84,190.49,190.7,100674.0,172.9799,173.2978,172.9799,173.1706,100674.0
2019-04-05 12:00:00,190.72,191.05,190.25,190.58,123137.0,173.1888,173.4885,172.762,173.0617,123137.0
2019-04-05 12:30:00,190.57,190.83,190.0,190.31,137336.0,173.0526,173.2887,172.535,172.8165,137336.0
2019-04-05 13:00:00,190.3,191.0,190.24,190.47,238712.0,172.8074,173.4431,172.7529,172.9618,238712.0
2019-04-05 13:30:00,190.5,191.28,190.46,191.07,118200.0,172.989,173.6973,172.9527,173.5066,118200.0
2019-04-05 14:00:00,191.06,191.48,190.92,191.24,148522.0,173.4975,173.8789,173.3704,173.661,148522.0
2019-04-05 14:30:00,191.28,192.39,191.28,192.14,190730.0,173.6973,174.7053,173.6973,174.4783,190730.0
2019-04-05 15:00:00,192.11,193.3,192.02,193.3,263455.0,174.451,175.5316,174.3693,175.5316,263455.0
2019-04-05 15:30:00,193.28,193.71,192.4,193.17,633480.0,175.5135,175.904,174.7144,175.4136,633480.0
2019-04-08 09:30:00,192.5,192.66,191.48,191.87,339611.0,174.8052,174.9505,173.8789,174.2331,339611.0
2019-04-08 10:00:00,191.96,192.14,191.38,191.84,107832.0,174.3148,174.4783,173.7881,174.2058,107832.0
2019-04-08 10:30:00,191.91,192.32,191.01,191.22,147427.0,174.2694,174.6417,173.4521,173.6428,147427.0
2019-04-08 11:00:00,191.2,191.61,190.58,190.72,218741.0,173.6247,173.997,173.0617,173.1888,218741.0
2019-04-08 11:30:00,190.76,191.16,190.69,191.03,104330.0,173.2251,173.5883,173.1616,173.4703,104330.0
2019-04-08 12:00:00,191.08,191.39,191.06,191.2,121529.0,173.5157,173.7972,173.4975,173.6247,121529.0
2019-04-08 12:30:00,191.19,191.21,190.76,191.01,107475.0,173.6156,173.6338,173.2251,173.4521,107475.0
2019-04-08 13:00:00,191.02,191.4,190.56,191.27,140746.0,173.4612,173.8063,173.0435,173.6882,140746.0
2019-04-08 13:30:00,191.3,191.55,191.08,191.41,87345.0,173.7155,173.9425,173.5157,173.8154,87345.0
2019-04-08 14:00:00,191.36,191.83,191.21,191.55,141142.0,173.77,174.1968,173.6338,173.9425,141142.0
2019-04-08 14:30:00,191.5,191.64,191.22,191.49,53215.0,173.8971,174.0242,173.6428,173.888,53215.0
2019-04-08 15:00:00,191.52,191.84,191.5,191.7,83863.0,173.9153,174.2058,173.8971,174.0787,83863.0
2019-04-08 15:30:00,191.7,192.42,191.53,192.29,347235.0,174.0787,174.7325,173.9243,174.6145,347235.0
2019-04-09 09:30:00,191.34,192.33,189.84,190.0,130663.0,173.7518,174.6508,172.3897,172.535,130663.0
2019-04-09 10:00:00,190.0,190.59,189.77,190.43,118159.0,172.535,173.0707,172.3261,172.9255,118159.0
2019-04-09 10:30:00,190.44,191.22,190.25,191.07,75517.0,172.9345,173.6428,172.762,173.5066,75517.0
2019-04-09 11:00:00,191.1,191.77,191.01,191.28,48638.0,173.5339,174.1423,173.4521,173.6973,48638.0
2019-04-09 11:30:00,191.24,191.38,190.77,190.89,35239.0,173.661,173.7881,173.2342,173.3432,35239.0
2019-04-09 12:00:00,190.87,191.37,190.74,191.31,86803.0,173.325,173.779,173.207,173.7246,86803.0
2019-04-09 12:30:00,191.33,191.51,190.84,191.06,46183.0,173.7427,173.9062,173.2978,173.4975,46183.0
2019-04-09 13:00:00,191.04,191.12,190.67,190.8,57660.0,173.4794,173.552,173.1434,173.2614,57660.0
2019-04-09 13:30:00,190.82,190.83,190.18,190.19,146123.0,173.2796,173.2887,172.6984,172.7075,146123.0
2019-04-09 14:00:00,190.17,190.2,189.56,189.7,118450.0,172.6894,172.7166,172.1354,172.2626,118450.0
2019-04-09 14:30:00,189.72,190.35,189.72,190.15,69418.0,172.2807,172.8528,172.2807,172.6712,69418.0
2019-04-09 15:00:00,190.13,190.55,189.95,190.3,85651.0,172.653,173.0344,172.4896,172.8074,85651.0
2019-04-09 15:30:00,190.31,191.0,190.31,190.97,283725.0,172.8165,173.4431,172.8165,173.4158,283725.0
2019-04-10 09:30:00,191.0,191.6,188.63,189.39,257195.0,173.4431,173.9879,171.2909,171.981,257195.0
2019-04-10 10:00:00,189.39,189.74,188.69,189.31,82437.0,171.981,172.2989,171.3454,171.9084,82437.0
2019-04-10 10:30:00,189.34,190.45,189.13,190.4,48713.0,171.9356,172.9436,171.7449,172.8982,48713.0
2019-04-10 11:00:00,190.49,190.77,190.27,190.45,44020.0,172.9799,173.2342,172.7802,172.9436,44020.0
2019-04-10 11:30:00,190.53,191.1,190.52,190.57,65861.0,173.0163,173.5339,173.0072,173.0526,65861.0
2019-04-10 12:00:00,190.54,190.54,190.3,190.48,41696.0,173.0253,173.0253,172.8074,172.9709,41696.0
2019-04-10 12:30:00,190.46,190.52,190.21,190.31,34035.0,172.9527,173.0072,172.7257,172.8165,34035.0
2019-04-10 13:00:00,190.31,190.5,190.09,190.3,32573.0,172.8165,172.989,172.6167,172.8074,32573.0
2019-04-10 13:30:00,190.33,190.63,190.33,190.52,35268.0,172.8346,173.1071,172.8346,173.0072,35268.0
2019-04-10 14:00:00,190.53,190.68,190.04,190.24,38829.0,173.0163,173.1525,172.5713,172.7529,38829.0
2019-04-10 14:30:00,190.25,190.5,190.06,190.3,37239.0,172.762,172.989,172.5895,172.8074,37239.0
2019-04-10 15:00:00,190.33,190.5,189.98,190.02,79864.0,172.8346,172.989,172.5168,172.5531,79864.0
2019-04-10 15:30:00,190.07,190.16,189.9,190.1,177511.0,172.5985,172.6803,172.4442,172.6258,177511.0
2019-04-11 09:30:00,190.03,190.62,189.25,189.45,89050.0,172.5622,173.098,171.8539,172.0355,89050.0
2019-04-11 10:00:00,189.45,189.95,189.11,189.58,146020.0,172.0355,172.4896,171.7268,172.1536,146020.0
2019-04-11 10:30:00,189.58,190.54,189.42,190.02,118798.0,172.1536,173.0253,172.0083,172.5531,118798.0
2019-04-11 11:00:00,190.03,190.49,189.9,190.01,51421.0,172.5622,172.9799,172.4442,172.5441,51421.0
2019-04-11 11:30:00,189.98,190.28,189.68,190.14,100248.0,172.5168,172.7892,172.2444,172.6621,100248.0
2019-04-11 12:00:00,190.11,190.5,190.07,190.37,49883.0,172.6349,172.989,172.5985,172.871,49883.0
2019-04-11 12:30:00,190.38,190.62,189.88,190.0,58559.0,172.88,173.098,172.426,172.535,58559.0
2019-04-11 13:00:00,190.03,190.97,190.0,190.88,129096.0,172.5622,173.4158,172.535,173.3341,129096.0
2019-04-11 13:30:00,190.89,191.6,190.68,191.48,234105.0,173.3432,173.9879,173.1525,173.8789,234105.0
2019-04-11 14:00:00,191.51,191.53,190.08,190.22,108344.0,173.9062,173.9243,172.6076,172.7348,108344.0
2019-04-11 14:30:00,190.23,190.78,190.22,190.74,69177.0,172.7438,173.2433,172.7348,173.207,69177.0
2019-04-11 15:00:00,190.75,191.06,190.68,190.76,73728.0,173.216,173.4975,173.1525,173.2251,73728.0
2019-04-11 15:30:00,190.76,191.37,190.76,191.11,212323.0,173.2251,173.779,173.2251,173.5429,212323.0
2019-04-12 09:30:00,192.2,192.52,191.19,191.59,63393.0,174.5328,174.8233,173.6156,173.9788,63393.0
2019-04-12 10:00:00,191.63,191.64,190.49,191.28,48305.0,174.0151,174.0242,172.9799,173.6973,48305.0
2019-04-12 10:30:00,191.25,191.29,190.55,190.86,36028.0,173.6701,173.7064,173.0344,173.3159,36028.0
2019-04-12 11:00:00,190.85,191.01,190.62,190.96,31761.0,173.3068,173.4521,173.098,173.4067,31761.0
2019-04-12 11:30:00,190.96,191.05,190.55,190.63,27098.0,173.4067,173.4885,173.0344,173.1071,27098.0
2019-04-12 12:00:00,190.58,190.91,190.5,190.72,27247.0,173.0617,173.3613,172.989,173.1888,27247.0
2019-04-12 12:30:00,190.7,190.85,190.34,190.47,28686.0,173.1706,173.3068,172.8437,172.9618,28686.0
2019-04-12 13:00:00,190.46,190.77,190.46,190.46,23643.0,172.9527,173.2342,172.9527,172.9527,23643.0
2019-04-12 13:30:00,190.48,190.54,190.39,190.44,23044.0,172.9709,173.0253,172.8891,172.9345,23044.0
2019-04-12 14:00:00,190.46,190.53,190.32,190.34,27326.0,172.9527,173.0163,172.8256,172.8437,27326.0
2019-04-12 14:30:00,190.34,190.53,190.23,190.5,32816.0,172.8437,173.0163,172.7438,172.989,32816.0
2019-04-12 15:00:00,190.5,190.67,190.48,190.64,44118.0,172.989,173.1434,172.9709,173.1161,44118.0
2019-04-12 15:30:00,190.67,190.74,190.42,190.52,169718.0,173.1434,173.207,172.9164,173.0072,169718.0
2019-04-15 09:30:00,190.69,190.8,189.56,189.84,58630.0,173.1616,173.2614,172.1354,172.3897,58630.0
2019-04-15 10:00:00,189.86,190.63,189.77,189.9,56470.0,172.4078,173.1071,172.3261,172.4442,56470.0
2019-04-15 10:30:00,189.85,189.85,189.42,189.67,55751.0,172.3988,172.3988,172.0083,172.2353,55751.0
2019-04-15 11:00:00,189.65,189.93,189.32,189.84,142613.0,172.2172,172.4714,171.9175,172.3897,142613.0
2019-04-15 11:30:00,189.84,190.17,189.75,190.05,29264.0,172.3897,172.6894,172.308,172.5804,29264.0
2019-04-15 12:00:00,190.02,190.18,189.75,189.84,91406.0,172.5531,172.6984,172.308,172.3897,91406.0
2019-04-15 12:30:00,189.88,190.22,189.85,190.06,39507.0,172.426,172.7348,172.3988,172.5895,39507.0
2019-04-15 13:00:00,190.06,190.44,190.0,190.29,47988.0,172.5895,172.9345,172.535,172.7983,47988.0
2019-04-15 13:30:00,190.34,190.74,190.24,190.39,36946.0,172.8437,173.207,172.7529,172.8891,36946.0
2019-04-15 14:00:00,190.42,190.87,190.41,190.73,54022.0,172.9164,173.325,172.9073,173.1979,54022.0
2019-04-15 14:30:00,190.76,190.83,190.44,190.56,59269.0,173.2251,173.2887,172.9345,173.0435,59269.0
2019-04-15 15:00:00,190.59,190.88,190.37,190.75,59930.0,173.0707,173.3341,172.871,173.216,59930.0
2019-04-15 15:30:00,190.78,191.0,190.57,190.95,162688.0,173.2433,173.4431,173.0526,173.3977,162688.0
2019-04-16 09:30:00,191.01,191.46,189.55,190.01,207364.0,173.4521,173.8608,172.1263,172.5441,207364.0
2019-04-16 10:00:00,190.07,190.14,189.65,190.07,233004.0,172.5985,172.6621,172.2172,172.5985,233004.0
2019-04-16 10:30:00,190.08,190.3,189.67,189.7,56245.0,172.6076,172.8074,172.2353,172.2626,56245.0
2019-04-16 11:00:00,189.68,189.91,189.6,189.81,56863.0,172.2444,172.4533,172.1717,172.3624,56863.0
2019-04-16 11:30:00,189.84,190.02,189.75,189.95,30813.0,172.3897,172.5531,172.308,172.4896,30813.0
2019-04-16 12:00:00,189.9,190.13,189.87,190.02,44998.0,172.4442,172.653,172.4169,172.5531,44998.0
2019-04-16 12:30:00,189.99,190.64,189.89,190.54,63650.0,172.5259,173.1161,172.4351,173.0253,63650.0
2019-04-16 13:00:00,190.55,190.55,189.99,190.07,27850.0,173.0344,173.0344,172.5259,172.5985,27850.0
2019-04-16 13:30:00,190.02,190.14,189.93,190.0,41868.0,172.5531,172.6621,172.4714,172.535,41868.0
2019-04-16 14:00:00,189.99,190.05,189.88,190.04,28459.0,172.5259,172.5804,172.426,172.5713,28459.0
2019-04-16 14:30:00,190.05,190.15,189.95,190.05,50823.0,172.5804,172.6712,172.4896,172.5804,50823.0
2019-04-16 15:00:00,190.05,190.15,189.83,190.02,85162.0,172.5804,172.6712,172.3806,172.5531,85162.0
2019-04-16 15:30:00,190.03,190.2,189.81,190.0,205939.0,172.5622,172.7166,172.3624,172.535,205939.0
2019-04-17 09:30:00,190.88,191.0,190.08,190.72,37226.0,173.3341,173.4431,172.6076,173.1888,37226.0
2019-04-17 10:00:00,190.68,190.81,189.85,190.41,210601.0,173.1525,173.2705,172.3988,172.9073,210601.0
2019-04-17 10:30:00,190.5,191.7,190.49,191.45,57512.0,172.989,174.0787,172.9799,173.8517,57512.0
2019-04-17 11:00:00,191.45,191.95,191.28,191.4,39155.0,173.8517,174.3057,173.6973,173.8063,39155.0
2019-04-17 11:30:00,191.33,192.18,191.07,192.18,49689.0,173.7427,174.5146,173.5066,174.5146,49689.0
2019-04-17 12:00:00,192.19,192.87,192.11,192.51,89183.0,174.5237,175.1412,174.451,174.8143,89183.0
2019-04-17 12:30:00,192.5,192.53,192.05,192.1,33944.0,174.8052,174.8324,174.3965,174.4419,33944.0
2019-04-17 13:00:00,192.08,192.23,191.58,191.61,35938.0,174.4238,174.56,173.9697,173.997,35938.0
2019-04-17 13:30:00,191.6,191.96,191.45,191.65,19268.0,173.9879,174.3148,173.8517,174.0333,19268.0
2019-04-17 14:00:00,191.59,191.62,190.99,191.08,29847.0,173.9788,174.0061,173.434,173.5157,29847.0
2019-04-17 14:30:00,191.06,191.65,191.02,191.62,25988.0,173.4975,174.0333,173.4612,174.0061,25988.0
2019-04-17 15:00:00,191.66,192.02,191.66,191.69,31980.0,174.0424,174.3693,174.0424,174.0696,31980.0
2019-04-17 15:30:00,191.69,191.8,191.47,191.57,88179.0,174.0696,174.1695,173.8699,173.9607,88179.0
2019-04-18 09:30:00,193.34,199.44,193.34,194.99,502559.0,175.568,181.1072,175.568,177.0663,502559.0
2019-04-18 10:00:00,194.99,195.15,194.09,195.13,133734.0,177.0663,177.2116,176.249,177.1934,133734.0
2019-04-18 10:30:00,195.12,195.88,194.95,195.77,94200.0,177.1843,177.8745,177.03,177.7746,94200.0
2019-04-18 11:00:00,195.8,198.19,195.73,197.77,231303.0,177.8018,179.9721,177.7383,179.5908,231303.0
2019-04-18 11:30:00,197.82,199.88,197.61,198.81,270392.0,179.6362,181.5068,179.4455,180.5352,270392.0
2019-04-18 12:00:00,198.78,198.92,197.97,198.6,101486.0,180.5079,180.635,179.7724,180.3445,101486.0
2019-04-18 12:30:00,198.59,199.01,198.45,198.79,99480.0,180.3354,180.7168,180.2082,180.517,99480.0
2019-04-18 13:00:00,198.79,199.2,198.6,199.17,103092.0,180.517,180.8893,180.3445,180.8621,103092.0
2019-04-18 13:30:00,199.19,199.35,198.68,198.8,103867.0,180.8802,181.0255,180.4171,180.5261,103867.0
2019-04-18 14:00:00,198.78,199.15,198.51,199.0,116424.0,180.5079,180.8439,180.2627,180.7077,116424.0
2019-04-18 14:30:00,198.99,199.1,198.42,198.98,88474.0,180.6986,180.7985,180.181,180.6895,88474.0
2019-04-18 15:00:00,198.97,199.08,198.8,198.9,84416.0,180.6804,180.7803,180.5261,180.6169,84416.0
2019-04-18 15:30:00,198.89,199.36,198.77,198.82,342040.0,180.6078,181.0346,180.4988,180.5442,342040.0
2019-04-22 09:30:00,198.53,203.96,198.26,203.84,311817.0,180.2809,185.2118,180.0357,185.1028,311817.0
2019-04-22 10:00:00,203.84,204.76,203.64,204.76,162977.0,185.1028,185.9382,184.9212,185.9382,162977.0
2019-04-22 10:30:00,204.76,205.0,204.02,204.79,139894.0,185.9382,186.1562,185.2662,185.9655,139894.0
2019-04-22 11:00:00,204.76,205.1,204.3,204.79,117429.0,185.9382,186.247,185.5205,185.9655,117429.0
2019-04-22 11:30:00,204.8,205.24,204.67,204.83,150751.0,185.9745,186.3741,185.8565,186.0018,150751.0
2019-04-22 12:00:00,204.79,205.09,204.73,204.75,55882.0,185.9655,186.2379,185.911,185.9291,55882.0
2019-04-22 12:30:00,204.74,204.79,204.38,204.44,75372.0,185.9201,185.9655,185.5932,185.6476,75372.0
2019-04-22 13:00:00,204.43,204.65,204.29,204.44,69040.0,185.6386,185.8383,185.5114,185.6476,69040.0
2019-04-22 13:30:00,204.39,204.64,204.32,204.54,55562.0,185.6022,185.8293,185.5387,185.7384,55562.0
2019-04-22 14:00:00,204.59,204.61,204.18,204.23,85502.0,185.7838,185.802,185.4115,185.4569,85502.0
2019-04-22 14:30:00,204.23,205.21,204.2,205.21,73192.0,185.4569,186.3469,185.4297,186.3469,73192.0
2019-04-22 15:00:00,205.2,205.75,205.06,205.6,81425.0,186.3378,186.8372,186.2106,186.701,81425.0
2019-04-22 15:30:00,205.62,205.69,204.92,205.4,244687.0,186.7192,186.7827,186.0835,186.5194,244687.0
2019-04-23 09:30:00,206.83,207.75,204.93,206.67,213574.0,187.8179,188.6534,186.0926,187.6727,213574.0
2019-04-23 10:00:00,206.65,207.44,206.65,207.4,93058.0,187.6545,188.3719,187.6545,188.3355,93058.0
2019-04-23 10:30:00,207.44,208.02,206.89,207.75,94805.0,188.3719,188.8986,187.8724,188.6534,94805.0
2019-04-23 11:00:00,207.76,209.2,207.34,209.14,145980.0,188.6625,189.9701,188.2811,189.9156,145980.0
2019-04-23 11:30:00,209.17,209.2,207.98,208.06,121684.0,189.9428,189.9701,188.8622,188.9349,121684.0
2019-04-23 12:00:00,208.07,208.78,208.05,208.77,100685.0,188.944,189.5887,188.9258,189.5796,100685.0
2019-04-23 12:30:00,208.78,208.88,208.13,208.24,92703.0,189.5887,189.6795,188.9984,189.0983,92703.0
2019-04-23 13:00:00,208.27,208.35,207.45,207.65,107879.0,189.1256,189.1982,188.381,188.5626,107879.0
2019-04-23 13:30:00,207.59,207.88,207.41,207.49,76779.0,188.5081,188.7714,188.3446,188.4173,76779.0
2019-04-23 14:00:00,207.47,207.76,207.15,207.38,134692.0,188.3991,188.6625,188.1085,188.3174,134692.0
2019-04-23 14:30:00,207.42,207.76,207.26,207.55,84218.0,188.3537,188.6625,188.2084,188.4718,84218.0
2019-04-23 15:00:00,207.56,207.57,207.29,207.37,125806.0,188.4808,188.4899,188.2357,188.3083,125806.0
2019-04-23 15:30:00,207.39,207.75,207.29,207.49,266225.0,188.3265,188.6534,188.2357,188.4173,266225.0
2019-04-24 09:30:00,208.15,209.9,207.9,209.79,224846.0,189.0166,190.6057,188.7896,190.5059,224846.0
2019-04-24 10:00:00,209.72,209.72,208.07,208.3,92693.0,190.4423,190.4423,188.944,189.1528,92693.0
2019-04-24 10:30:00,208.3,208.91,208.22,208.34,63633.0,189.1528,189.7067,189.0802,189.1891,63633.0
2019-04-24 11:00:00,208.34,208.8,208.01,208.64,48832.0,189.1891,189.6069,188.8895,189.4616,48832.0
2019-04-24 11:30:00,208.67,209.04,208.56,208.91,25909.0,189.4888,189.8248,189.3889,189.7067,25909.0
2019-04-24 12:00:00,208.92,209.34,208.87,209.09,35770.0,189.7158,190.0972,189.6704,189.8702,35770.0
2019-04-24 12:30:00,209.07,209.33,208.96,209.14,46615.0,189.852,190.0881,189.7522,189.9156,46615.0
2019-04-24 13:00:00,209.16,209.74,209.07,209.59,63283.0,189.9338,190.4605,189.852,190.3242,63283.0
2019-04-24 13:30:00,209.59,210.37,209.54,210.0,58770.0,190.3242,191.0325,190.2788,190.6966,58770.0
2019-04-24 14:00:00,209.96,210.23,209.95,210.04,40319.0,190.6602,190.9054,190.6512,190.7329,40319.0
2019-04-24 14:30:00,210.03,210.22,209.8,210.05,33820.0,190.7238,190.8963,190.5149,190.742,33820.0
2019-04-24 15:00:00,210.05,210.36,209.81,210.36,55354.0,190.742,191.0235,190.524,191.0235,55354.0
2019-04-24 15:30:00,210.36,210.42,209.96,210.05,202273.0,191.0235,191.0779,190.6602,190.742,202273.0
2019-04-25 09:30:00,208.81,210.97,208.81,210.1,79625.0,189.6159,191.5774,189.6159,190.7874,79625.0
2019-04-25 10:00:00,209.9,210.42,209.79,210.42,41702.0,190.6057,191.0779,190.5059,191.0779,41702.0
2019-04-25 10:30:00,210.43,211.52,210.04,211.45,53587.0,191.087,192.0768,190.7329,192.0133,53587.0
2019-04-25 11:00:00,211.33,212.96,211.3,212.89,135660.0,191.9043,193.3845,191.8771,193.3209,135660.0
2019-04-25 11:30:00,212.9,214.48,212.86,213.84,227941.0,193.33,194.7647,193.2937,194.1836,227941.0
2019-04-25 12:00:00,213.82,213.87,211.97,212.28,60232.0,194.1654,194.2108,192.4855,192.767,60232.0
2019-04-25 12:30:00,212.22,212.72,212.07,212.16,106916.0,192.7125,193.1665,192.5763,192.658,106916.0
2019-04-25 13:00:00,212.18,212.56,211.85,212.19,74388.0,192.6762,193.0212,192.3765,192.6852,74388.0
2019-04-25 13:30:00,212.19,212.59,212.12,212.56,32139.0,192.6852,193.0485,192.6217,193.0212,32139.0
2019-04-25 14:00:00,212.59,212.82,212.1,212.31,78294.0,193.0485,193.2573,192.6035,192.7942,78294.0
2019-04-25 14:30:00,212.32,212.89,212.14,212.73,62727.0,192.8033,193.3209,192.6398,193.1756,62727.0
2019-04-25 15:00:00,212.7,212.94,212.49,212.55,50143.0,193.1484,193.3663,192.9577,193.0122,50143.0
2019-04-25 15:30:00,212.57,212.89,212.17,212.19,285898.0,193.0303,193.3209,192.6671,192.6852,285898.0
2019-04-26 09:30:00,213.0,214.36,212.59,212.75,101909.0,193.4208,194.6558,193.0485,193.1938,101909.0
2019-04-26 10:00:00,212.76,212.76,211.8,212.5,74067.0,193.2029,193.2029,192.3311,192.9668,74067.0
2019-04-26 10:30:00,212.52,212.52,211.56,212.02,75958.0,192.9849,192.9849,192.1132,192.5309,75958.0
2019-04-26 11:00:00,212.01,212.38,211.5,211.94,93446.0,192.5218,192.8578,192.0587,192.4582,93446.0
2019-04-26 11:30:00,211.97,212.5,211.73,212.08,37442.0,192.4855,192.9668,192.2675,192.5854,37442.0
2019-04-26 12:00:00,212.01,212.17,211.77,212.06,38806.0,192.5218,192.6671,192.3039,192.5672,38806.0
2019-04-26 12:30:00,212.01,212.88,211.96,212.81,117242.0,192.5218,193.3118,192.4764,193.2483,117242.0
2019-04-26 13:00:00,212.81,213.23,212.8,212.97,42209.0,193.2483,193.6296,193.2392,193.3935,42209.0
2019-04-26 13:30:00,213.0,213.06,212.86,213.01,45163.0,193.4208,193.4753,193.2937,193.4299,45163.0
2019-04-26 14:00:00,213.02,213.13,212.73,212.99,38643.0,193.439,193.5388,193.1756,193.4117,38643.0
2019-04-26 14:30:00,213.04,213.11,212.79,212.88,40335.0,193.4571,193.5207,193.2301,193.3118,40335.0
2019-04-26 15:00:00,212.89,212.93,212.63,212.72,57564.0,193.3209,193.3572,193.0848,193.1665,57564.0
2019-04-26 15:30:00,212.7,212.76,211.92,212.16,148030.0,193.1484,193.2029,192.4401,192.658,148030.0
2019-04-29 09:30:00,212.36,212.64,210.68,211.09,136445.0,192.8396,193.0939,191.314,191.6864,136445.0
2019-04-29 10:00:00,211.11,212.17,211.01,212.17,61426.0,191.7045,192.6671,191.6137,192.6671,61426.0
2019-04-29 10:30:00,212.16,212.25,211.92,212.06,55470.0,192.658,192.7397,192.4401,192.5672,55470.0
2019-04-29 11:00:00,212.06,212.63,211.6,211.66,47400.0,192.5672,193.0848,192.1495,192.204,47400.0
2019-04-29 11:30:00,211.69,211.75,211.35,211.72,34189.0,192.2312,192.2857,191.9225,192.2585,34189.0
2019-04-29 12:00:00,211.72,212.57,211.6,212.57,29425.0,192.2585,193.0303,192.1495,193.0303,29425.0
2019-04-29 12:30:00,212.6,212.77,212.25,212.6,53216.0,193.0576,193.2119,192.7397,193.0576,53216.0
2019-04-29 13:00:00,212.6,212.69,212.08,212.28,28311.0,193.0576,193.1393,192.5854,192.767,28311.0
2019-04-29 13:30:00,212.24,212.25,211.85,211.91,21129.0,192.7307,192.7397,192.3765,192.431,21129.0
2019-04-29 14:00:00,211.98,212.58,211.93,212.57,30166.0,192.4946,193.0394,192.4491,193.0303,30166.0
2019-04-29 14:30:00,212.53,213.17,212.38,212.66,44714.0,192.994,193.5752,192.8578,193.112,44714.0
2019-04-29 15:00:00,212.67,213.35,212.66,212.93,38617.0,193.1211,193.7386,193.112,193.3572,38617.0
2019-04-29 15:30:00,212.88,212.94,212.47,212.53,102478.0,193.3118,193.3663,192.9395,192.994,102478.0
2019-04-30 09:30:00,212.1,212.43,209.91,210.83,145950.0,192.6035,192.9032,190.6148,191.4503,145950.0
2019-04-30 10:00:00,210.89,212.47,210.34,211.81,56981.0,191.5047,192.9395,191.0053,192.3402,56981.0
2019-04-30 10:30:00,211.78,211.83,211.01,211.39,42789.0,192.3129,192.3583,191.6137,191.9588,42789.0
2019-04-30 11:00:00,211.4,211.92,210.7,211.08,43408.0,191.9679,192.4401,191.3322,191.6773,43408.0
2019-04-30 11:30:00,211.13,212.13,211.04,211.39,47688.0,191.7227,192.6308,191.641,191.9588,47688.0
2019-04-30 12:00:00,211.4,211.79,211.22,211.44,48540.0,191.9679,192.322,191.8044,192.0042,48540.0
2019-04-30 12:30:00,211.48,212.3,211.39,211.97,39915.0,192.0405,192.7851,191.9588,192.4855,39915.0
2019-04-30 13:00:00,211.98,212.76,211.98,212.62,38364.0,192.4946,193.2029,192.4946,193.0757,38364.0
2019-04-30 13:30:00,212.64,212.68,212.31,212.63,31591.0,193.0939,193.1302,192.7942,193.0848,31591.0
2019-04-30 14:00:00,212.67,212.77,212.29,212.64,24069.0,193.1211,193.2119,192.7761,193.0939,24069.0
2019-04-30 14:30:00,212.62,212.75,212.27,212.27,33754.0,193.0757,193.1938,192.7579,192.7579,33754.0
2019-04-30 15:00:00,212.28,212.55,212.03,212.47,64846.0,192.767,193.0122,192.54,192.9395,64846.0
2019-04-30 15:30:00,212.41,212.45,211.78,211.85,238085.0,192.885,192.9213,192.3129,192.3765,238085.0
2019-05-01 09:30:00,211.6,212.69,211.21,212.52,55321.0,192.1495,193.1393,191.7953,192.9849,55321.0
2019-05-01 10:00:00,212.46,212.84,211.39,212.6,47533.0,192.9304,193.2755,191.9588,193.0576,47533.0
2019-05-01 10:30:00,212.6,212.93,212.45,212.7,32857.0,193.0576,193.3572,192.9213,193.1484,32857.0
2019-05-01 11:00:00,212.75,212.95,212.61,212.85,26077.0,193.1938,193.3754,193.0666,193.2846,26077.0
2019-05-01 11:30:00,212.81,213.7,212.71,213.36,45050.0,193.2483,194.0564,193.1574,193.7477,45050.0
2019-05-01 12:00:00,213.28,213.35,212.72,212.78,35744.0,193.6751,193.7386,193.1665,193.221,35744.0
2019-05-01 12:30:00,212.8,213.03,212.47,212.94,24024.0,193.2392,193.448,192.9395,193.3663,24024.0
2019-05-01 13:00:00,212.96,213.08,212.47,212.86,18390.0,193.3845,193.4934,192.9395,193.2937,18390.0
2019-05-01 13:30:00,212.83,213.27,212.83,213.19,25718.0,193.2664,193.666,193.2664,193.5933,25718.0
2019-05-01 14:00:00,213.1,213.38,212.61,212.88,24810.0,193.5116,193.7659,193.0666,193.3118,24810.0
2019-05-01 14:30:00,212.77,212.92,211.66,212.21,48848.0,193.2119,193.3481,192.204,192.7034,48848.0
2019-05-01 15:00:00,212.16,212.65,211.88,212.25,37554.0,192.658,193.103,192.4037,192.7397,37554.0
2019-05-01 15:30:00,212.18,212.36,211.96,212.02,135873.0,192.6762,192.8396,192.4764,192.5309,135873.0
2019-05-02 09:30:00,211.14,211.69,209.96,210.09,143078.0,191.7318,192.2312,190.6602,190.7783,143078.0
2019-05-02 10:00:00,210.12,211.34,209.98,210.56,40927.0,190.8055,191.9134,190.6784,191.2051,40927.0
2019-05-02 10:30:00,210.64,210.67,209.99,210.0,53210.0,191.2777,191.305,190.6875,190.6966,53210.0
2019-05-02 11:00:00,210.01,210.18,209.8,209.85,109778.0,190.7056,190.86,190.5149,190.5603,109778.0
2019-05-02 11:30:00,209.88,210.11,209.07,209.67,111996.0,190.5876,190.7964,189.852,190.3969,111996.0
2019-05-02 12:00:00,209.61,209.61,207.66,208.18,158430.0,190.3424,190.3424,188.5717,189.0439,158430.0
2019-05-02 12:30:00,208.09,208.45,208.06,208.42,86232.0,188.9621,189.289,188.9349,189.2618,86232.0
2019-05-02 13:00:00,208.44,209.52,208.37,209.24,52685.0,189.28,190.2607,189.2164,190.0064,52685.0
2019-05-02 13:30:00,209.2,209.2,208.53,208.79,72389.0,189.9701,189.9701,189.3617,189.5978,72389.0
2019-05-02 14:00:00,208.73,208.98,208.6,208.78,42692.0,189.5433,189.7703,189.4252,189.5887,42692.0
2019-05-02 14:30:00,208.78,209.02,208.68,208.82,48701.0,189.5887,189.8066,189.4979,189.625,48701.0
2019-05-02 15:00:00,208.8,209.35,208.69,209.27,46140.0,189.6069,190.1063,189.507,190.0337,46140.0
2019-05-02 15:30:00,209.26,209.52,209.04,209.08,158758.0,190.0246,190.2607,189.8248,189.8611,158758.0
2019-05-03 09:30:00,210.13,211.0,209.79,210.23,62510.0,190.8146,191.6046,190.5059,190.9054,62510.0
2019-05-03 10:00:00,210.37,211.55,210.32,211.53,78968.0,191.0325,192.1041,190.9871,192.0859,78968.0
2019-05-03 10:30:00,211.6,211.66,210.78,211.23,209344.0,192.1495,192.204,191.4049,191.8135,209344.0
2019-05-03 11:00:00,211.27,211.9,211.1,211.32,59279.0,191.8498,192.4219,191.6954,191.8952,59279.0
2019-05-03 11:30:00,211.26,211.64,211.08,211.58,59440.0,191.8407,192.1858,191.6773,192.1313,59440.0
2019-05-03 12:00:00,211.54,211.99,211.52,211.91,28179.0,192.095,192.5036,192.0768,192.431,28179.0
2019-05-03 12:30:00,211.97,212.06,211.6,211.74,35733.0,192.4855,192.5672,192.1495,192.2766,35733.0
2019-05-03 13:00:00,211.77,211.8,211.5,211.63,41891.0,192.3039,192.3311,192.0587,192.1767,41891.0
2019-05-03 13:30:00,211.55,211.89,211.09,211.17,18336.0,192.1041,192.4128,191.6864,191.759,18336.0
2019-05-03 14:00:00,211.15,211.39,211.02,211.22,39056.0,191.7408,191.9588,191.6228,191.8044,39056.0
2019-05-03 14:30:00,211.28,211.39,211.09,211.39,31462.0,191.8589,191.9588,191.6864,191.9588,31462.0
2019-05-03 15:00:00,211.39,211.51,211.24,211.41,35121.0,191.9588,192.0678,191.8226,191.9769,35121.0
2019-05-03 15:30:00,211.42,211.8,211.3,211.34,117915.0,191.986,192.3311,191.8771,191.9134,117915.0
2019-05-06 09:30:00,208.28,210.74,208.0,210.72,135638.0,189.1347,191.3685,188.8804,191.3504,135638.0
2019-05-06 10:00:00,210.54,210.83,209.75,210.11,30226.0,191.1869,191.4503,190.4695,190.7964,30226.0
2019-05-06 10:30:00,210.07,210.92,209.88,210.78,22033.0,190.7601,191.532,190.5876,191.4049,22033.0
2019-05-06 11:00:00,210.7,211.31,210.67,211.01,22204.0,191.3322,191.8861,191.305,191.6137,22204.0
2019-05-06 11:30:00,211.07,211.08,209.77,209.8,23494.0,191.6682,191.6773,190.4877,190.5149,23494.0
2019-05-06 12:00:00,209.83,210.34,209.66,210.03,55834.0,190.5422,191.0053,190.3878,190.7238,55834.0
2019-05-06 12:30:00,210.05,210.54,210.0,210.12,13428.0,190.742,191.1869,190.6966,190.8055,13428.0
2019-05-06 13:00:00,210.11,210.42,210.0,210.36,13509.0,190.7964,191.0779,190.6966,191.0235,13509.0
2019-05-06 13:30:00,210.36,210.37,210.02,210.27,16457.0,191.0235,191.0325,190.7147,190.9417,16457.0
2019-05-06 14:00:00,210.24,210.39,209.95,210.39,41208.0,190.9145,191.0507,190.6512,191.0507,41208.0
2019-05-06 14:30:00,210.38,210.99,210.38,210.83,31056.0,191.0416,191.5956,191.0416,191.4503,31056.0
2019-05-06 15:00:00,210.87,211.1,210.79,210.9,32378.0,191.4866,191.6954,191.4139,191.5138,32378.0
2019-05-06 15:30:00,210.95,210.95,209.96,210.36,150291.0,191.5592,191.5592,190.6602,191.0235,150291.0
2019-05-07 09:30:00,209.13,209.64,208.02,208.96,97571.0,189.9065,190.3696,188.8986,189.7522,97571.0
2019-05-07 10:00:00,208.87,209.05,208.25,208.9,78907.0,189.6704,189.8339,189.1074,189.6977,78907.0
2019-05-07 10:30:00,208.96,209.04,208.58,208.78,60737.0,189.7522,189.8248,189.4071,189.5887,60737.0
2019-05-07 11:00:00,208.73,208.91,208.2,208.38,37282.0,189.5433,189.7067,189.062,189.2255,37282.0
2019-05-07 11:30:00,208.41,208.63,207.61,207.73,56454.0,189.2527,189.4525,188.5262,188.6352,56454.0
2019-05-07 12:00:00,207.78,208.19,207.56,208.17,23793.0,188.6806,189.0529,188.4808,189.0348,23793.0
2019-05-07 12:30:00,208.21,208.29,207.78,207.89,40490.0,189.0711,189.1437,188.6806,188.7805,40490.0
2019-05-07 13:00:00,207.92,208.12,207.17,207.54,59342.0,188.8078,188.9894,188.1267,188.4627,59342.0
2019-05-07 13:30:00,207.49,207.5,206.83,207.12,46759.0,188.4173,188.4264,187.8179,188.0813,46759.0
2019-05-07 14:00:00,207.26,207.44,206.74,206.81,90627.0,188.2084,188.3719,187.7362,187.7998,90627.0
2019-05-07 14:30:00,206.74,207.64,206.74,207.45,36402.0,187.7362,188.5535,187.7362,188.381,36402.0
2019-05-07 15:00:00,207.46,207.62,207.08,207.35,51802.0,188.39,188.5353,188.045,188.2901,51802.0
2019-05-07 15:30:00,207.34,208.27,207.04,207.97,162538.0,188.2811,189.1256,188.0086,188.8532,162538.0
2019-05-08 09:30:00,207.16,208.0,206.75,207.37,78742.0,188.1176,188.8804,187.7453,188.3083,78742.0
2019-05-08 10:00:00,207.42,208.24,207.36,207.49,54426.0,188.3537,189.0983,188.2992,188.4173,54426.0
2019-05-08 10:30:00,207.55,208.49,207.2,208.46,41687.0,188.4718,189.3254,188.1539,189.2981,41687.0
2019-05-08 11:00:00,208.54,208.57,207.77,207.87,36188.0,189.3708,189.398,188.6715,188.7623,36188.0
2019-05-08 11:30:00,207.73,208.47,207.2,208.38,27262.0,188.6352,189.3072,188.1539,189.2255,27262.0
2019-05-08 12:00:00,208.2,208.39,207.76,208.38,14652.0,189.062,189.2345,188.6625,189.2255,14652.0
2019-05-08 12:30:00,208.31,208.77,208.3,208.53,19739.0,189.1619,189.5796,189.1528,189.3617,19739.0
2019-05-08 13:00:00,208.57,208.57,207.87,208.08,15118.0,189.398,189.398,188.7623,188.953,15118.0
2019-05-08 13:30:00,208.02,208.08,207.56,207.82,20553.0,188.8986,188.953,188.4808,188.7169,20553.0
2019-05-08 14:00:00,207.77,207.81,207.38,207.46,30844.0,188.6715,188.7079,188.3174,188.39,30844.0
2019-05-08 14:30:00,207.5,207.87,207.48,207.67,24348.0,188.4264,188.7623,188.4082,188.5807,24348.0
2019-05-08 15:00:00,207.72,208.26,207.71,208.13,27495.0,188.6261,189.1165,188.6171,188.9984,27495.0
2019-05-08 15:30:00,208.17,208.24,207.23,207.35,106449.0,189.0348,189.0983,188.1812,188.2901,106449.0
2019-05-09 09:30:00,205.16,206.58,204.02,204.51,60658.0,186.9935,188.2878,185.9545,186.4011,60658.0
2019-05-09 10:00:00,204.41,204.99,203.72,203.86,31606.0,186.31,186.8386,185.6811,185.8087,31606.0
2019-05-09 10:30:00,203.86,204.23,203.33,203.4,51742.0,185.8087,186.1459,185.3256,185.3894,51742.0
2019-05-09 11:00:00,203.57,203.66,202.65,202.96,27933.0,185.5443,185.6264,184.7058,184.9883,27933.0
2019-05-09 11:30:00,203.05,203.35,202.31,203.03,36954.0,185.0704,185.3438,184.3959,185.0521,36954.0
2019-05-09 12:00:00,203.02,203.55,202.76,203.15,77027.0,185.043,185.5261,184.8061,185.1615,77027.0
2019-05-09 12:30:00,203.2,204.03,202.99,203.27,240154.0,185.2071,185.9636,185.0157,185.2709,240154.0
2019-05-09 13:00:00,203.32,203.61,202.95,203.11,56292.0,185.3165,185.5808,184.9792,185.1251,56292.0
2019-05-09 13:30:00,203.11,203.62,202.79,203.36,68926.0,185.1251,185.5899,184.8334,185.3529,68926.0
2019-05-09 14:00:00,203.36,203.79,202.99,203.43,148043.0,185.3529,185.7449,185.0157,185.4167,148043.0
2019-05-09 14:30:00,203.42,203.61,202.71,202.91,55499.0,185.4076,185.5808,184.7605,184.9428,55499.0
2019-05-09 15:00:00,202.92,202.92,201.82,202.21,87217.0,184.9519,184.9519,183.9493,184.3048,87217.0
2019-05-09 15:30:00,202.22,202.72,201.88,201.93,293983.0,184.3139,184.7696,184.004,184.0496,293983.0
2019-05-10 09:30:00,201.06,202.67,201.0,202.18,139551.0,183.2566,184.724,183.2019,184.2774,139551.0
2019-05-10 10:00:00,202.18,202.38,201.15,201.16,104710.0,184.2774,184.4597,183.3386,183.3477,104710.0
2019-05-10 10:30:00,201.13,201.18,199.27,200.05,196763.0,183.3204,183.366,181.6251,182.336,196763.0
2019-05-10 11:00:00,200.11,200.81,199.65,200.4,124811.0,182.3907,183.0287,181.9714,182.655,124811.0
2019-05-10 11:30:00,200.48,200.89,200.22,200.89,74427.0,182.7279,183.1016,182.491,183.1016,74427.0
2019-05-10 12:00:00,200.87,201.95,200.87,201.77,81486.0,183.0834,184.0678,183.0834,183.9037,81486.0
2019-05-10 12:30:00,201.8,202.14,201.62,201.62,42076.0,183.9311,184.241,183.767,183.767,42076.0
2019-05-10 13:00:00,201.69,202.03,201.39,201.78,46287.0,183.8308,184.1407,183.5574,183.9128,46287.0
2019-05-10 13:30:00,201.83,202.56,201.73,202.17,45437.0,183.9584,184.6238,183.8673,184.2683,45437.0
2019-05-10 14:00:00,202.18,202.51,201.99,202.39,48115.0,184.2774,184.5782,184.1042,184.4688,48115.0
2019-05-10 14:30:00,202.33,202.76,202.21,202.51,45015.0,184.4141,184.8061,184.3048,184.5782,45015.0
2019-05-10 15:00:00,202.52,204.01,202.51,203.81,61051.0,184.5873,185.9454,184.5782,185.7631,61051.0
2019-05-10 15:30:00,203.82,203.85,202.66,203.25,173120.0,185.7722,185.7995,184.7149,185.2527,173120.0
2019-05-13 09:30:00,200.08,201.63,199.76,200.05,98394.0,182.3634,183.7761,182.0717,182.336,98394.0
2019-05-13 10:00:00,199.93,200.86,199.61,200.32,77827.0,182.2266,183.0743,181.935,182.5821,77827.0
2019-05-13 10:30:00,200.33,200.91,200.11,200.26,43960.0,182.5912,183.1199,182.3907,182.5274,43960.0
2019-05-13 11:00:00,200.36,200.51,199.44,199.44,54031.0,182.6186,182.7553,181.78,181.78,54031.0
2019-05-13 11:30:00,199.47,200.08,199.33,199.97,44098.0,181.8074,182.3634,181.6798,182.2631,44098.0
2019-05-13 12:00:00,200.03,200.04,199.26,199.34,48814.0,182.3178,182.3269,181.616,181.6889,48814.0
2019-05-13 12:30:00,199.31,199.81,199.05,199.29,56256.0,181.6615,182.1173,181.4246,181.6433,56256.0
2019-05-13 13:00:00,199.27,200.13,199.02,199.79,84279.0,181.6251,182.4089,181.3972,182.099,84279.0
2019-05-13 13:30:00,199.77,200.32,199.51,199.93,42183.0,182.0808,182.5821,181.8438,182.2266,42183.0
2019-05-13 14:00:00,199.84,200.35,199.42,200.12,29718.0,182.1446,182.6095,181.7618,182.3998,29718.0
2019-05-13 14:30:00,200.03,200.27,199.39,199.9,31066.0,182.3178,182.5365,181.7345,182.1993,31066.0
2019-05-13 15:00:00,199.93,200.9,199.93,200.73,66915.0,182.2266,183.1108,182.2266,182.9558,66915.0
2019-05-13 15:30:00,200.71,201.67,200.45,201.17,196281.0,182.9376,183.8126,182.7006,183.3568,196281.0
2019-05-14 09:30:00,202.0,202.82,201.47,202.47,52868.0,184.1134,184.8607,183.6303,184.5417,52868.0
2019-05-14 10:00:00,202.58,203.72,202.32,203.59,47032.0,184.642,185.6811,184.405,185.5626,47032.0
2019-05-14 10:30:00,203.5,203.72,202.9,203.68,36439.0,185.4805,185.6811,184.9337,185.6446,36439.0
2019-05-14 11:00:00,203.67,205.42,203.64,205.24,48034.0,185.6355,187.2305,185.6081,187.0665,48034.0
2019-05-14 11:30:00,205.26,205.84,204.77,205.4,57780.0,187.0847,187.6133,186.6381,187.2123,57780.0
2019-05-14 12:00:00,205.36,205.37,204.74,205.0,29899.0,187.1758,187.1849,186.6107,186.8477,29899.0
2019-05-14 12:30:00,205.05,205.61,205.04,205.46,26131.0,186.8933,187.4037,186.8842,187.267,26131.0
2019-05-14 13:00:00,205.46,206.46,205.43,206.38,30426.0,187.267,188.1784,187.2396,188.1055,30426.0
2019-05-14 13:30:00,206.38,206.83,206.22,206.58,38279.0,188.1055,188.5157,187.9597,188.2878,38279.0
2019-05-14 14:00:00,206.64,206.99,206.21,206.8,46432.0,188.3425,188.6615,187.9506,188.4883,46432.0
2019-05-14 14:30:00,206.8,207.25,206.3,206.76,65683.0,188.4883,188.8985,188.0326,188.4519,65683.0
2019-05-14 15:00:00,206.82,206.82,206.02,206.6,61127.0,188.5066,188.5066,187.7774,188.306,61127.0
2019-05-14 15:30:00,206.58,206.61,205.33,205.41,166453.0,188.2878,188.3151,187.1485,187.2214,166453.0
2019-05-15 09:30:00,203.96,206.79,203.62,206.68,78907.0,185.8998,188.4792,185.5899,188.379,78907.0
2019-05-15 10:00:00,206.66,207.79,205.91,207.66,79578.0,188.3607,189.3907,187.6771,189.2722,79578.0
2019-05-15 10:30:00,207.57,207.6,206.2,207.4,77703.0,189.1901,189.2175,187.9415,189.0352,77703.0
2019-05-15 11:00:00,207.41,207.44,206.89,207.31,52407.0,189.0443,189.0717,188.5704,188.9532,52407.0
2019-05-15 11:30:00,207.33,207.36,206.52,206.55,40224.0,188.9714,188.9987,188.2331,188.2605,40224.0
2019-05-15 12:00:00,206.6,206.77,205.92,206.4,85226.0,188.306,188.461,187.6862,188.1237,85226.0
2019-05-15 12:30:00,206.44,206.53,205.77,205.88,36318.0,188.1602,188.2422,187.5495,187.6498,36318.0
2019-05-15 13:00:00,205.91,206.19,205.36,205.55,44003.0,187.6771,187.9323,187.1758,187.349,44003.0
2019-05-15 13:30:00,205.51,206.01,205.26,205.97,43888.0,187.3126,187.7683,187.0847,187.7318,43888.0
2019-05-15 14:00:00,205.94,206.1,205.75,206.0,45305.0,187.7045,187.8503,187.5313,187.7592,45305.0
2019-05-15 14:30:00,206.0,206.07,205.62,205.79,60315.0,187.7592,187.823,187.4128,187.5678,60315.0
2019-05-15 15:00:00,205.78,205.84,205.0,205.09,59087.0,187.5586,187.6133,186.8477,186.9297,59087.0
2019-05-15 15:30:00,205.11,205.24,204.53,204.99,181180.0,186.948,187.0665,186.4193,186.8386,181180.0
2019-05-16 09:30:00,205.05,206.19,204.12,205.32,48404.0,186.8933,187.9323,186.0456,187.1394,48404.0
2019-05-16 10:00:00,205.37,206.23,204.97,205.81,51024.0,187.1849,187.9688,186.8204,187.586,51024.0
2019-05-16 10:30:00,205.9,206.06,205.7,205.99,22312.0,187.668,187.8139,187.4857,187.75,22312.0
2019-05-16 11:00:00,206.02,206.56,205.84,206.42,52029.0,187.7774,188.2696,187.6133,188.142,52029.0
2019-05-16 11:30:00,206.44,206.79,206.26,206.79,34547.0,188.1602,188.4792,187.9961,188.4792,34547.0
2019-05-16 12:00:00,206.88,207.54,206.77,207.03,30648.0,188.5612,189.1628,188.461,188.698,30648.0
2019-05-16 12:30:00,207.07,207.21,206.69,207.18,22520.0,188.7344,188.862,188.3881,188.8347,22520.0
2019-05-16 13:00:00,207.17,207.36,206.82,207.36,18137.0,188.8256,188.9987,188.5066,188.9987,18137.0
2019-05-16 13:30:00,207.29,207.5,206.76,207.11,25540.0,188.9349,189.1263,188.4519,188.7709,25540.0
2019-05-16 14:00:00,207.17,207.17,206.79,207.13,20027.0,188.8256,188.8256,188.4792,188.7891,20027.0
2019-05-16 14:30:00,207.13,207.41,206.9,207.18,26172.0,188.7891,189.0443,188.5795,188.8347,26172.0
2019-05-16 15:00:00,207.17,207.19,206.68,207.08,35283.0,188.8256,188.8438,188.379,188.7435,35283.0
2019-05-16 15:30:00,207.08,207.24,206.71,206.86,124866.0,188.7435,188.8894,188.4063,188.543,124866.0
2019-05-17 09:30:00,205.09,207.47,205.02,207.01,60774.0,186.9297,189.099,186.8659,188.6797,60774.0
2019-05-17 10:00:00,206.84,206.98,206.14,206.62,14681.0,188.5248,188.6524,187.8868,188.3243,14681.0
2019-05-17 10:30:00,206.63,207.51,206.49,207.3,17158.0,188.3334,189.1355,188.2058,188.9441,17158.0
2019-05-17 11:00:00,207.24,207.67,207.1,207.23,18802.0,188.8894,189.2813,188.7618,188.8802,18802.0
2019-05-17 11:30:00,207.29,207.45,206.53,206.74,17806.0,188.9349,189.0808,188.2422,188.4336,17806.0
2019-05-17 12:00:00,206.73,206.85,206.38,206.61,12942.0,188.4245,188.5339,188.1055,188.3151,12942.0
2019-05-17 12:30:00,206.51,206.86,206.39,206.65,18798.0,188.224,188.543,188.1146,188.3516,18798.0
2019-05-17 13:00:00,206.62,206.93,206.45,206.62,17006.0,188.3243,188.6068,188.1693,188.3243,17006.0
2019-05-17 13:30:00,206.54,206.83,206.43,206.74,16314.0,188.2513,188.5157,188.1511,188.4336,16314.0
2019-05-17 14:00:00,206.72,206.75,205.59,205.68,20191.0,188.4154,188.4428,187.3855,187.4675,20191.0
2019-05-17 14:30:00,205.69,205.99,205.6,205.85,28280.0,187.4766,187.75,187.3946,187.6224,28280.0
2019-05-17 15:00:00,205.8,205.88,204.77,205.62,69557.0,187.5769,187.6498,186.6381,187.4128,69557.0
2019-05-17 15:30:00,205.6,205.62,204.77,204.93,210361.0,187.3946,187.4128,186.6381,186.7839,210361.0
2019-05-20 09:30:00,204.59,205.33,203.71,204.35,70017.0,186.474,187.1485,185.6719,186.2553,70017.0
2019-05-20 10:00:00,204.4,204.88,203.7,204.66,31041.0,186.3008,186.7383,185.6628,186.5378,31041.0
2019-05-20 10:30:00,204.63,205.23,204.3,204.84,46382.0,186.5105,187.0573,186.2097,186.7019,46382.0
2019-05-20 11:00:00,204.87,204.93,204.21,204.27,28968.0,186.7292,186.7839,186.1277,186.1824,28968.0
2019-05-20 11:30:00,204.32,204.48,203.59,203.81,30336.0,186.2279,186.3738,185.5626,185.7631,30336.0
2019-05-20 12:00:00,203.85,204.39,203.71,203.77,48083.0,185.7995,186.2917,185.6719,185.7266,48083.0
2019-05-20 12:30:00,203.77,203.95,203.44,203.45,31238.0,185.7266,185.8907,185.4258,185.435,31238.0
2019-05-20 13:00:00,203.46,203.74,203.34,203.61,29370.0,185.4441,185.6993,185.3347,185.5808,29370.0
2019-05-20 13:30:00,203.58,203.86,203.56,203.71,23938.0,185.5534,185.8087,185.5352,185.6719,23938.0
2019-05-20 14:00:00,203.74,203.82,203.35,203.54,19878.0,185.6993,185.7722,185.3438,185.517,19878.0
2019-05-20 14:30:00,203.57,203.63,203.07,203.26,26329.0,185.5443,185.599,185.0886,185.2618,26329.0
2019-05-20 15:00:00,203.27,203.32,202.69,202.96,41435.0,185.2709,185.3165,184.7423,184.9883,41435.0
2019-05-20 15:30:00,202.94,203.31,202.85,203.11,172620.0,184.9701,185.3074,184.8881,185.1251,172620.0
2019-05-21 09:30:00,205.04,206.78,203.91,205.93,105447.0,186.8842,188.4701,185.8542,187.6954,105447.0
2019-05-21 10:00:00,205.82,206.21,205.44,205.59,62702.0,187.5951,187.9506,187.2487,187.3855,62702.0
2019-05-21 10:30:00,205.56,206.68,205.44,206.58,67394.0,187.3581,188.379,187.2487,188.2878,67394.0
2019-05-21 11:00:00,206.59,206.62,203.44,203.45,215249.0,188.2969,188.3243,185.4258,185.435,215249.0
2019-05-21 11:30:00,203.49,204.21,203.07,203.39,173290.0,185.4714,186.1277,185.0886,185.3803,173290.0
2019-05-21 12:00:00,203.41,203.67,202.93,203.24,79802.0,185.3985,185.6355,184.961,185.2436,79802.0
2019-05-21 12:30:00,203.23,203.43,203.07,203.28,115584.0,185.2344,185.4167,185.0886,185.28,115584.0
2019-05-21 13:00:00,203.28,203.86,203.13,203.18,159011.0,185.28,185.8087,185.1433,185.1889,159011.0
2019-05-21 13:30:00,203.15,204.44,203.06,204.0,105566.0,185.1615,186.3373,185.0795,185.9363,105566.0
2019-05-21 14:00:00,204.09,204.96,204.09,204.82,41440.0,186.0183,186.8113,186.0183,186.6836,41440.0
2019-05-21 14:30:00,204.82,204.88,204.53,204.69,41575.0,186.6836,186.7383,186.4193,186.5652,41575.0
2019-05-21 15:00:00,204.65,204.9,204.38,204.83,60632.0,186.5287,186.7566,186.2826,186.6928,60632.0
2019-05-21 15:30:00,204.84,205.11,204.69,205.0,96544.0,186.7019,186.948,186.5652,186.8477,96544.0
2019-05-22 09:30:00,204.5,204.68,203.04,203.94,61802.0,186.392,186.556,185.0613,185.8816,61802.0
2019-05-22 10:00:00,204.04,205.37,203.46,205.28,45874.0,185.9727,187.1849,185.4441,187.1029,45874.0
2019-05-22 10:30:00,205.3,205.42,204.49,204.76,34170.0,187.1211,187.2305,186.3829,186.629,34170.0
2019-05-22 11:00:00,204.8,204.93,204.43,204.72,17062.0,186.6654,186.7839,186.3282,186.5925,17062.0
2019-05-22 11:30:00,204.8,205.03,204.68,204.99,24478.0,186.6654,186.8751,186.556,186.8386,24478.0
2019-05-22 12:00:00,204.94,204.99,204.63,204.98,29378.0,186.793,186.8386,186.5105,186.8295,29378.0
2019-05-22 12:30:00,204.98,204.98,204.3,204.3,14589.0,186.8295,186.8295,186.2097,186.2097,14589.0
2019-05-22 13:00:00,204.31,204.32,203.88,204.18,25130.0,186.2188,186.2279,185.8269,186.1003,25130.0
2019-05-22 13:30:00,204.2,204.35,203.74,204.06,24975.0,186.1185,186.2553,185.6993,185.9909,24975.0
2019-05-22 14:00:00,203.98,204.39,203.88,204.21,28999.0,185.918,186.2917,185.8269,186.1277,28999.0
2019-05-22 14:30:00,204.26,204.44,204.14,204.3,38576.0,186.1732,186.3373,186.0639,186.2097,38576.0
2019-05-22 15:00:00,204.27,205.0,204.23,204.9,81667.0,186.1824,186.8477,186.1459,186.7566,81667.0
2019-05-22 15:30:00,204.93,205.29,204.75,204.88,109366.0,186.7839,187.112,186.6198,186.7383,109366.0
2019-05-23 09:30:00,204.13,204.92,203.74,204.47,56989.0,186.0547,186.7748,185.6993,186.3646,56989.0
2019-05-23 10:00:00,204.47,206.0,204.47,205.85,29474.0,186.3646,187.7592,186.3646,187.6224,29474.0
2019-05-23 10:30:00,205.91,206.51,205.82,206.1,37057.0,187.6771,188.224,187.5951,187.8503,37057.0
2019-05-23 11:00:00,206.12,206.22,205.29,205.35,45059.0,187.8685,187.9597,187.112,187.1667,45059.0
2019-05-23 11:30:00,205.31,205.67,205.27,205.4,26166.0,187.1303,187.4584,187.0938,187.2123,26166.0
2019-05-23 12:00:00,205.42,205.56,205.05,205.49,19857.0,187.2305,187.3581,186.8933,187.2943,19857.0
2019-05-23 12:30:00,205.55,206.16,205.03,205.09,40065.0,187.349,187.905,186.8751,186.9297,40065.0
2019-05-23 13:00:00,205.01,205.93,205.0,205.82,24200.0,186.8568,187.6954,186.8477,187.5951,24200.0
2019-05-23 13:30:00,205.78,206.14,205.76,205.91,24455.0,187.5586,187.8868,187.5404,187.6771,24455.0
2019-05-23 14:00:00,205.96,206.04,205.4,205.41,26732.0,187.7227,187.7956,187.2123,187.2214,26732.0
2019-05-23 14:30:00,205.43,205.54,204.63,204.67,26644.0,187.2396,187.3399,186.5105,186.5469,26644.0
2019-05-23 15:00:00,204.63,205.87,204.58,205.86,35667.0,186.5105,187.6407,186.4649,187.6316,35667.0
2019-05-23 15:30:00,205.89,206.28,205.31,206.19,105381.0,187.6589,188.0144,187.1303,187.9323,105381.0
2019-05-24 09:30:00,202.5,202.99,197.5,198.01,297696.0,184.5691,185.0157,180.0118,180.4767,297696.0
2019-05-24 10:00:00,197.94,198.67,197.6,198.0,147019.0,180.4129,181.0782,180.103,180.4675,147019.0
2019-05-24 10:30:00,198.0,199.41,197.81,197.81,196792.0,180.4675,181.7527,180.2944,180.2944,196792.0
2019-05-24 11:00:00,197.87,198.12,196.78,197.25,114862.0,180.3491,180.5769,179.3556,179.784,114862.0
2019-05-24 11:30:00,197.25,197.28,196.43,196.5,96925.0,179.784,179.8113,179.0366,179.1004,96925.0
2019-05-24 12:00:00,196.43,197.39,196.27,197.33,137416.0,179.0366,179.9116,178.8907,179.8569,137416.0
2019-05-24 12:30:00,197.34,198.09,197.01,198.0,81835.0,179.866,180.5496,179.5652,180.4675,81835.0
2019-05-24 13:00:00,198.05,198.47,197.76,198.26,84320.0,180.5131,180.8959,180.2488,180.7045,84320.0
2019-05-24 13:30:00,198.25,198.75,197.8,198.0,61669.0,180.6954,181.1511,180.2853,180.4675,61669.0
2019-05-24 14:00:00,197.97,198.18,197.29,197.86,71680.0,180.4402,180.6316,179.8204,180.3399,71680.0
2019-05-24 14:30:00,197.84,198.21,197.74,198.17,79580.0,180.3217,180.659,180.2306,180.6225,79580.0
2019-05-24 15:00:00,198.2,199.29,197.93,199.09,121861.0,180.6498,181.6433,180.4037,181.461,121861.0
2019-05-24 15:30:00,199.09,199.34,198.38,198.69,324807.0,181.461,181.6889,180.8139,181.0964,324807.0
2019-05-28 09:30:00,198.35,198.6,196.63,197.67,151943.0,180.7866,181.0144,179.2189,180.1668,151943.0
2019-05-28 10:00:00,197.65,197.77,197.38,197.42,72449.0,180.1485,180.2579,179.9024,179.9389,72449.0
2019-05-28 10:30:00,197.39,197.52,196.06,196.25,68031.0,179.9116,180.03,178.6993,178.8725,68031.0
2019-05-28 11:00:00,196.25,196.84,195.72,195.81,63813.0,178.8725,179.4103,178.3894,178.4715,63813.0
2019-05-28 11:30:00,195.74,196.13,195.62,195.69,83570.0,178.4077,178.7631,178.2983,178.3621,83570.0
2019-05-28 12:00:00,195.7,196.16,195.6,196.06,63169.0,178.3712,178.7905,178.2801,178.6993,63169.0
2019-05-28 12:30:00,196.03,196.06,195.46,195.55,58159.0,178.672,178.6993,178.1525,178.2345,58159.0
2019-05-28 13:00:00,195.53,195.61,195.18,195.33,52520.0,178.2163,178.2892,177.8972,178.034,52520.0
2019-05-28 13:30:00,195.35,195.47,194.14,194.25,112235.0,178.0522,178.1616,176.9493,177.0496,112235.0
2019-05-28 14:00:00,194.22,194.22,193.52,193.75,132967.0,177.0223,177.0223,176.3842,176.5939,132967.0
2019-05-28 14:30:00,193.72,193.85,193.59,193.76,90595.0,176.5665,176.685,176.448,176.603,90595.0
2019-05-28 15:00:00,193.74,194.48,193.67,193.9,117660.0,176.5848,177.2592,176.521,176.7306,117660.0
2019-05-28 15:30:00,193.95,194.48,193.33,194.21,334353.0,176.7762,177.2592,176.2111,177.0131,334353.0
2019-05-29 09:30:00,193.56,193.56,191.19,192.6,139473.0,176.4207,176.4207,174.2606,175.5457,139473.0
2019-05-29 10:00:00,192.57,193.49,192.49,193.04,32730.0,175.5184,176.3569,175.4454,175.9467,32730.0
2019-05-29 10:30:00,193.0,193.18,191.69,191.73,38824.0,175.9103,176.0743,174.7163,174.7527,38824.0
2019-05-29 11:00:00,191.72,192.1,190.88,191.07,41135.0,174.7436,175.09,173.978,174.1512,41135.0
2019-05-29 11:30:00,191.18,191.3,189.11,189.27,79412.0,174.2514,174.3608,172.3647,172.5106,79412.0
2019-05-29 12:00:00,189.27,189.44,188.95,189.23,73870.0,172.5106,172.6655,172.2189,172.4741,73870.0
2019-05-29 12:30:00,189.24,189.71,189.0,189.43,62567.0,172.4832,172.9116,172.2645,172.6564,62567.0
2019-05-29 13:00:00,189.44,189.93,189.15,189.59,43078.0,172.6655,173.1121,172.4012,172.8022,43078.0
2019-05-29 13:30:00,189.47,189.63,189.23,189.3,20687.0,172.6929,172.8387,172.4741,172.5379,20687.0
2019-05-29 14:00:00,189.27,189.4,188.73,188.87,53649.0,172.5106,172.6291,172.0184,172.146,53649.0
2019-05-29 14:30:00,188.77,188.78,187.95,188.18,78529.0,172.0548,172.064,171.3075,171.5171,78529.0
2019-05-29 15:00:00,188.19,188.19,187.58,187.78,87865.0,171.5262,171.5262,170.9702,171.1525,87865.0
2019-05-29 15:30:00,187.76,189.0,187.59,188.93,187823.0,171.1343,172.2645,170.9793,172.2007,187823.0
2019-05-30 09:30:00,188.89,190.66,188.5,189.36,113421.0,172.1642,173.7775,171.8087,172.5926,113421.0
2019-05-30 10:00:00,189.37,189.58,188.08,188.08,35156.0,172.6017,172.7931,171.4259,171.4259,35156.0
2019-05-30 10:30:00,188.16,188.65,187.81,188.03,39703.0,171.4989,171.9455,171.1798,171.3804,39703.0
2019-05-30 11:00:00,187.93,188.61,187.75,188.37,28311.0,171.2892,171.909,171.1252,171.6903,28311.0
2019-05-30 11:30:00,188.39,188.39,187.78,187.88,29297.0,171.7085,171.7085,171.1525,171.2436,29297.0
2019-05-30 12:00:00,187.9,188.07,187.76,187.85,25459.0,171.2619,171.4168,171.1343,171.2163,25459.0
2019-05-30 12:30:00,187.78,187.98,187.66,187.73,39925.0,171.1525,171.3348,171.0431,171.1069,39925.0
2019-05-30 13:00:00,187.74,187.84,187.55,187.62,43291.0,171.116,171.2072,170.9429,171.0067,43291.0
2019-05-30 13:30:00,187.55,187.59,187.13,187.34,32421.0,170.9429,170.9793,170.5601,170.7515,32421.0
2019-05-30 14:00:00,187.36,187.58,186.66,186.7,36229.0,170.7697,170.9702,170.1317,170.1681,36229.0
2019-05-30 14:30:00,186.73,186.73,186.09,186.33,54235.0,170.1955,170.1955,169.6121,169.8309,54235.0
2019-05-30 15:00:00,186.41,186.81,186.2,186.72,44254.0,169.9038,170.2684,169.7124,170.1864,44254.0
2019-05-30 15:30:00,186.7,187.67,186.54,187.36,139401.0,170.1681,171.0522,170.0223,170.7697,139401.0
2019-05-31 09:30:00,175.0,176.53,171.27,174.11,876697.0,159.5041,160.8987,156.1044,158.693,876697.0
2019-05-31 10:00:00,174.24,175.78,173.86,174.87,602534.0,158.8114,160.2151,158.4651,159.3857,602534.0
2019-05-31 10:30:00,174.83,176.17,174.47,174.78,537380.0,159.3492,160.5705,159.0211,159.3036,537380.0
2019-05-31 11:00:00,174.75,175.84,174.36,175.58,397097.0,159.2763,160.2698,158.9208,160.0328,397097.0
2019-05-31 11:30:00,175.49,176.14,175.21,175.83,406862.0,159.9508,160.5432,159.6955,160.2606,406862.0
2019-05-31 12:00:00,175.86,176.87,175.61,176.31,183001.0,160.288,161.2086,160.0601,160.6981,183001.0
2019-05-31 12:30:00,176.28,176.91,175.62,175.73,261164.0,160.6708,161.245,160.0692,160.1695,261164.0
2019-05-31 13:00:00,175.64,175.71,175.0,175.54,148986.0,160.0875,160.1513,159.5041,159.9963,148986.0
2019-05-31 13:30:00,175.49,176.2,175.4,176.15,104612.0,159.9508,160.5979,159.8687,160.5523,104612.0
2019-05-31 14:00:00,176.17,176.19,174.73,175.32,430619.0,160.5705,160.5888,159.2581,159.7958,430619.0
2019-05-31 14:30:00,175.34,176.18,175.19,176.1,157828.0,159.814,160.5797,159.6773,160.5067,157828.0
2019-05-31 15:00:00,176.09,176.86,176.09,176.8,209984.0,160.4976,161.1994,160.4976,161.1448,209984.0
2019-05-31 15:30:00,176.79,177.31,176.25,176.47,618275.0,161.1356,161.6096,160.6435,160.844,618275.0
2019-06-03 09:30:00,177.28,179.59,176.57,177.21,319887.0,161.5823,163.6877,160.9351,161.5185,319887.0
2019-06-03 10:00:00,177.17,178.1,176.56,176.99,328324.0,161.482,162.3296,160.926,161.3179,328324.0
2019-06-03 10:30:00,177.01,177.41,176.77,177.0,223665.0,161.3362,161.7007,161.1174,161.327,223665.0
2019-06-03 11:00:00,176.99,178.8,176.67,177.72,368466.0,161.3179,162.9677,161.0263,161.9833,368466.0
2019-06-03 11:30:00,177.73,178.64,177.44,177.55,129198.0,161.9924,162.8218,161.7281,161.8283,129198.0
2019-06-03 12:00:00,177.53,177.81,177.19,177.24,215418.0,161.8101,162.0653,161.5002,161.5458,215418.0
2019-06-03 12:30:00,177.18,177.68,177.08,177.29,70089.0,161.4911,161.9468,161.4,161.5914,70089.0
2019-06-03 13:00:00,177.24,177.65,176.89,177.44,402820.0,161.5458,161.9195,161.2268,161.7281,402820.0
2019-06-03 13:30:00,177.42,177.59,176.9,177.45,297927.0,161.7099,161.8648,161.2359,161.7372,297927.0
2019-06-03 14:00:00,177.5,177.6,177.03,177.26,433350.0,161.7828,161.8739,161.3544,161.564,433350.0
2019-06-03 14:30:00,177.26,177.37,177.02,177.21,137721.0,161.564,161.6643,161.3453,161.5185,137721.0
2019-06-03 15:00:00,177.21,177.65,176.88,177.02,325212.0,161.5185,161.9195,161.2177,161.3453,325212.0
2019-06-03 15:30:00,177.0,178.14,176.82,177.31,388048.0,161.327,162.3661,161.163,161.6096,388048.0
2019-06-04 09:30:00,182.09,182.52,179.79,180.83,394479.0,165.9663,166.3583,163.87,164.8179,394479.0
2019-06-04 10:00:00,180.7,182.46,180.49,182.38,87421.0,164.6994,166.3036,164.508,166.2307,87421.0
2019-06-04 10:30:00,182.44,182.59,180.87,181.09,123703.0,166.2853,166.4221,164.8544,165.0549,123703.0
2019-06-04 11:00:00,181.0,182.28,180.87,181.83,72738.0,164.9729,166.1395,164.8544,165.7294,72738.0
2019-06-04 11:30:00,181.86,182.15,181.07,181.16,71732.0,165.7567,166.021,165.0367,165.1187,71732.0
2019-06-04 12:00:00,181.14,181.5,180.97,181.32,43716.0,165.1005,165.4286,164.9455,165.2645,43716.0
2019-06-04 12:30:00,181.32,182.46,181.18,182.45,60881.0,165.2645,166.3036,165.1369,166.2945,60881.0
2019-06-04 13:00:00,182.42,183.11,182.38,183.07,67311.0,166.2671,166.896,166.2307,166.8596,67311.0
2019-06-04 13:30:00,183.05,184.73,182.98,184.22,132499.0,166.8413,168.3726,166.7775,167.9077,132499.0
2019-06-04 14:00:00,184.22,184.56,183.89,184.07,78100.0,167.9077,168.2176,167.607,167.771,78100.0
2019-06-04 14:30:00,184.06,184.4,183.48,183.5,105519.0,167.7619,168.0718,167.2333,167.2515,105519.0
2019-06-04 15:00:00,183.48,184.13,183.32,184.11,118229.0,167.2333,167.8257,167.0874,167.8075,118229.0
2019-06-04 15:30:00,184.1,184.64,183.86,184.43,180726.0,167.7984,168.2905,167.5796,168.0991,180726.0
2019-06-05 09:30:00,185.93,186.78,184.12,184.56,167971.0,169.4663,170.2411,167.8166,168.2176,167971.0
2019-06-05 10:00:00,184.63,185.59,183.78,185.25,93014.0,168.2814,169.1564,167.5067,168.8465,93014.0
2019-06-05 10:30:00,185.4,185.62,184.44,184.78,55680.0,168.9832,169.1838,168.1083,168.4181,55680.0
2019-06-05 11:00:00,184.73,185.64,184.58,185.48,41754.0,168.3726,169.202,168.2359,169.0562,41754.0
2019-06-05 11:30:00,185.53,186.42,185.45,186.16,82450.0,169.1017,169.9129,169.0288,169.676,82450.0
2019-06-05 12:00:00,186.15,186.43,185.69,186.43,42713.0,169.6668,169.922,169.2476,169.922,42713.0
2019-06-05 12:30:00,186.36,186.36,185.94,186.15,31225.0,169.8582,169.8582,169.4754,169.6668,31225.0
2019-06-05 13:00:00,186.16,186.99,186.16,186.85,47096.0,169.676,170.4325,169.676,170.3049,47096.0
2019-06-05 13:30:00,186.8,187.58,186.76,187.53,51258.0,170.2593,170.9702,170.2228,170.9246,51258.0
2019-06-05 14:00:00,187.53,187.53,186.71,186.92,54931.0,170.9246,170.9246,170.1772,170.3687,54931.0
2019-06-05 14:30:00,186.98,187.24,186.72,187.03,56827.0,170.4233,170.6603,170.1864,170.4689,56827.0
2019-06-05 15:00:00,186.99,187.86,186.95,187.84,77075.0,170.4325,171.2254,170.396,171.2072,77075.0
2019-06-05 15:30:00,187.83,187.83,185.88,187.0,310278.0,171.1981,171.1981,169.4207,170.4416,310278.0
2019-06-06 09:30:00,185.86,186.25,184.58,185.04,181817.0,169.4025,169.758,168.2359,168.6551,181817.0
2019-06-06 10:00:00,185.05,185.16,183.25,183.29,111509.0,168.6642,168.7645,167.0236,167.0601,111509.0
2019-06-06 10:30:00,183.35,184.25,183.18,183.84,59571.0,167.1148,167.9351,166.9598,167.5614,59571.0
2019-06-06 11:00:00,183.77,184.06,183.45,183.65,68395.0,167.4976,167.7619,167.2059,167.3882,68395.0
2019-06-06 11:30:00,183.64,184.08,181.74,182.46,185754.0,167.3791,167.7801,165.6473,166.3036,185754.0
2019-06-06 12:00:00,182.55,183.41,182.43,182.95,66881.0,166.3856,167.1695,166.2762,166.7502,66881.0
2019-06-06 12:30:00,183.0,183.5,182.51,183.5,59239.0,166.7958,167.2515,166.3491,167.2515,59239.0
2019-06-06 13:00:00,183.48,184.02,183.45,183.87,44566.0,167.2333,167.7254,167.2059,167.5887,44566.0
2019-06-06 13:30:00,183.83,184.27,183.62,183.68,62929.0,167.5523,167.9533,167.3609,167.4155,62929.0
2019-06-06 14:00:00,183.71,184.05,183.53,183.82,37250.0,167.4429,167.7528,167.2788,167.5432,37250.0
2019-06-06 14:30:00,183.77,187.26,183.76,184.14,267947.0,167.4976,170.6785,167.4885,167.8348,267947.0
2019-06-06 15:00:00,184.15,184.5,183.91,184.34,131275.0,167.8439,168.1629,167.6252,168.0171,131275.0
2019-06-06 15:30:00,184.33,184.85,184.23,184.37,195513.0,168.008,168.4819,167.9168,168.0445,195513.0
2019-06-07 09:30:00,185.03,188.22,184.7,187.82,164041.0,168.646,171.5535,168.3452,171.189,164041.0
2019-06-07 10:00:00,187.72,189.09,187.46,188.09,112715.0,171.0978,172.3465,170.8608,171.4351,112715.0
2019-06-07 10:30:00,188.09,189.02,187.89,189.02,87168.0,171.4351,172.2827,171.2528,172.2827,87168.0
2019-06-07 11:00:00,189.06,189.44,188.29,188.38,107744.0,172.3192,172.6655,171.6173,171.6994,107744.0
2019-06-07 11:30:00,188.38,188.83,188.02,188.28,52562.0,171.6994,172.1095,171.3713,171.6082,52562.0
2019-06-07 12:00:00,188.22,189.19,187.86,188.99,54600.0,171.5535,172.4377,171.2254,172.2554,54600.0
2019-06-07 12:30:00,188.93,188.95,188.15,188.51,46284.0,172.2007,172.2189,171.4897,171.8179,46284.0
2019-06-07 13:00:00,188.49,188.85,188.08,188.54,45967.0,171.7996,172.1278,171.4259,171.8452,45967.0
2019-06-07 13:30:00,188.52,190.02,188.51,189.67,109376.0,171.827,173.1942,171.8179,172.8751,109376.0
2019-06-07 14:00:00,189.65,189.83,189.46,189.65,51147.0,172.8569,173.021,172.6837,172.8569,51147.0
2019-06-07 14:30:00,189.66,189.93,189.02,189.13,116032.0,172.866,173.1121,172.2827,172.383,116032.0
2019-06-07 15:00:00,189.08,189.21,188.75,189.21,57119.0,172.3374,172.4559,172.0366,172.4559,57119.0
2019-06-07 15:30:00,189.2,189.87,188.35,188.43,240010.0,172.4468,173.0574,171.672,171.7449,240010.0
2019-06-10 09:30:00,194.01,194.54,192.22,192.42,450177.0,176.8309,177.3139,175.1994,175.3816,450177.0
2019-06-10 10:00:00,192.41,193.14,191.77,192.85,131410.0,175.3725,176.0379,174.7892,175.7736,131410.0
2019-06-10 10:30:00,192.84,193.0,191.45,192.17,92372.0,175.7645,175.9103,174.4975,175.1538,92372.0
2019-06-10 11:00:00,192.14,192.84,192.12,192.24,61239.0,175.1264,175.7645,175.1082,175.2176,61239.0
2019-06-10 11:30:00,192.28,193.68,192.14,193.58,86396.0,175.254,176.5301,175.1264,176.4389,86396.0
2019-06-10 12:00:00,193.6,193.6,191.98,192.23,42931.0,176.4572,176.4572,174.9806,175.2085,42931.0
2019-06-10 12:30:00,192.19,192.6,191.87,192.53,53541.0,175.172,175.5457,174.8803,175.4819,53541.0
2019-06-10 13:00:00,192.53,192.84,191.89,192.3,86706.0,175.4819,175.7645,174.8986,175.2723,86706.0
2019-06-10 13:30:00,192.34,193.04,192.19,192.73,57225.0,175.3087,175.9467,175.172,175.6642,57225.0
2019-06-10 14:00:00,192.74,192.74,192.08,192.15,38591.0,175.6733,175.6733,175.0717,175.1355,38591.0
2019-06-10 14:30:00,192.11,193.03,192.11,193.03,79852.0,175.0991,175.9376,175.0991,175.9376,79852.0
2019-06-10 15:00:00,193.01,193.01,192.55,192.66,59561.0,175.9194,175.9194,175.5001,175.6004,59561.0
2019-06-10 15:30:00,192.66,192.9,191.93,191.98,252315.0,175.6004,175.8191,174.935,174.9806,252315.0
2019-06-11 09:30:00,192.01,192.95,191.81,192.77,102185.0,175.0079,175.8647,174.8257,175.7006,102185.0
2019-06-11 10:00:00,192.78,193.83,192.43,193.83,48854.0,175.7098,176.6668,175.3908,176.6668,48854.0
2019-06-11 10:30:00,193.84,194.47,193.52,193.61,64216.0,176.6759,177.2501,176.3842,176.4663,64216.0
2019-06-11 11:00:00,193.57,193.59,192.89,193.13,25609.0,176.4298,176.448,175.81,176.0288,25609.0
2019-06-11 11:30:00,193.13,193.71,192.88,193.44,39457.0,176.0288,176.5574,175.8009,176.3113,39457.0
2019-06-11 12:00:00,193.31,193.55,193.19,193.3,39252.0,176.1928,176.4116,176.0835,176.1837,39252.0
2019-06-11 12:30:00,193.33,193.55,193.11,193.2,50284.0,176.2111,176.4116,176.0105,176.0926,50284.0
2019-06-11 13:00:00,193.2,193.34,193.05,193.24,87783.0,176.0926,176.2202,175.9559,176.129,87783.0
2019-06-11 13:30:00,193.24,193.68,193.14,193.66,34835.0,176.129,176.5301,176.0379,176.5118,34835.0
2019-06-11 14:00:00,193.66,193.87,193.42,193.73,22986.0,176.5118,176.7032,176.2931,176.5756,22986.0
2019-06-11 14:30:00,193.72,194.02,193.47,194.01,58922.0,176.5665,176.84,176.3387,176.8309,58922.0
2019-06-11 15:00:00,194.03,194.53,193.88,194.52,59810.0,176.8491,177.3048,176.7124,177.2957,59810.0
2019-06-11 15:30:00,194.55,195.3,194.5,194.96,281183.0,177.323,178.0066,177.2775,177.6967,281183.0
2019-06-12 09:30:00,195.12,195.36,192.59,192.87,127941.0,177.8426,178.0613,175.5366,175.7918,127941.0
2019-06-12 10:00:00,192.87,193.0,192.41,192.48,34740.0,175.7918,175.9103,175.3725,175.4363,34740.0
2019-06-12 10:30:00,192.55,192.55,190.93,191.05,55599.0,175.5001,175.5001,174.0236,174.133,55599.0
2019-06-12 11:00:00,191.02,191.19,189.95,189.97,71086.0,174.1056,174.2606,173.1304,173.1486,71086.0
2019-06-12 11:30:00,190.0,190.23,189.57,189.57,56085.0,173.1759,173.3856,172.784,172.784,56085.0
2019-06-12 12:00:00,189.58,190.06,189.46,190.02,47964.0,172.7931,173.2306,172.6837,173.1942,47964.0
2019-06-12 12:30:00,189.99,190.21,189.55,189.96,24905.0,173.1668,173.3673,172.7658,173.1395,24905.0
2019-06-12 13:00:00,189.91,189.95,189.54,189.73,29730.0,173.0939,173.1304,172.7567,172.9298,29730.0
2019-06-12 13:30:00,189.73,190.04,189.71,189.76,29118.0,172.9298,173.2124,172.9116,172.9572,29118.0
2019-06-12 14:00:00,189.77,189.82,189.59,189.69,25795.0,172.9663,173.0119,172.8022,172.8934,25795.0
2019-06-12 14:30:00,189.7,190.07,189.61,189.72,44117.0,172.9025,173.2397,172.8205,172.9207,44117.0
2019-06-12 15:00:00,189.71,189.74,189.33,189.44,61094.0,172.9116,172.9389,172.5653,172.6655,61094.0
2019-06-12 15:30:00,189.42,189.52,189.12,189.32,112435.0,172.6473,172.7384,172.3738,172.5561,112435.0
2019-06-13 09:30:00,189.0,190.05,187.48,187.79,103601.0,172.2645,173.2215,170.8791,171.1616,103601.0
2019-06-13 10:00:00,187.69,187.92,187.3,187.89,63292.0,171.0705,171.2801,170.715,171.2528,63292.0
2019-06-13 10:30:00,187.89,187.97,187.15,187.26,39725.0,171.2528,171.3257,170.5783,170.6785,39725.0
2019-06-13 11:00:00,187.27,187.59,186.75,187.27,53018.0,170.6877,170.9793,170.2137,170.6877,53018.0
2019-06-13 11:30:00,187.27,187.56,187.12,187.46,45731.0,170.6877,170.952,170.5509,170.8608,45731.0
2019-06-13 12:00:00,187.45,187.77,187.33,187.55,41347.0,170.8517,171.1434,170.7423,170.9429,41347.0
2019-06-13 12:30:00,187.56,188.02,187.52,187.92,47155.0,170.952,171.3713,170.9155,171.2801,47155.0
2019-06-13 13:00:00,187.89,188.07,187.59,188.04,60336.0,171.2528,171.4168,170.9793,171.3895,60336.0
2019-06-13 13:30:00,188.06,188.48,188.06,188.35,21740.0,171.4077,171.7905,171.4077,171.672,21740.0
2019-06-13 14:00:00,188.41,188.65,188.25,188.42,40312.0,171.7267,171.9455,171.5809,171.7358,40312.0
2019-06-13 14:30:00,188.39,188.58,188.07,188.11,30713.0,171.7085,171.8817,171.4168,171.4533,30713.0
2019-06-13 15:00:00,188.15,188.46,187.97,188.44,57201.0,171.4897,171.7723,171.3257,171.7541,57201.0
2019-06-13 15:30:00,188.42,189.53,188.23,189.45,139804.0,171.7358,172.7475,171.5627,172.6746,139804.0
2019-06-14 09:30:00,189.22,190.03,189.22,189.77,60417.0,172.465,173.2033,172.465,172.9663,60417.0
2019-06-14 10:00:00,189.69,189.87,189.2,189.31,14550.0,172.8934,173.0574,172.4468,172.547,14550.0
2019-06-14 10:30:00,189.34,189.61,188.85,189.42,26925.0,172.5744,172.8205,172.1278,172.6473,26925.0
2019-06-14 11:00:00,189.34,189.34,188.46,188.67,19188.0,172.5744,172.5744,171.7723,171.9637,19188.0
2019-06-14 11:30:00,188.68,188.7,188.0,188.01,20197.0,171.9728,171.991,171.353,171.3621,20197.0
2019-06-14 12:00:00,188.02,188.43,187.92,188.4,30912.0,171.3713,171.7449,171.2801,171.7176,30912.0
2019-06-14 12:30:00,188.42,188.74,188.42,188.54,16031.0,171.7358,172.0275,171.7358,171.8452,16031.0
2019-06-14 13:00:00,188.54,188.55,188.04,188.18,18324.0,171.8452,171.8543,171.3895,171.5171,18324.0
2019-06-14 13:30:00,188.15,188.23,187.63,187.69,17937.0,171.4897,171.5627,171.0158,171.0705,17937.0
2019-06-14 14:00:00,187.66,187.98,187.65,187.75,19082.0,171.0431,171.3348,171.034,171.1252,19082.0
2019-06-14 14:30:00,187.78,188.05,187.54,188.05,26867.0,171.1525,171.3986,170.9338,171.3986,26867.0
2019-06-14 15:00:00,188.12,188.37,187.97,188.23,22941.0,171.4624,171.6903,171.3257,171.5627,22941.0
2019-06-14 15:30:00,188.24,188.37,187.59,187.63,77674.0,171.5718,171.6903,170.9793,171.0158,77674.0
2019-06-17 09:30:00,187.29,187.63,186.54,187.2,58533.0,170.7059,171.0158,170.0223,170.6239,58533.0
2019-06-17 10:00:00,187.12,187.36,186.98,187.24,24595.0,170.5509,170.7697,170.4233,170.6603,24595.0
2019-06-17 10:30:00,187.28,187.32,186.98,187.15,38253.0,170.6968,170.7332,170.4233,170.5783,38253.0
2019-06-17 11:00:00,187.2,187.24,186.69,186.92,27707.0,170.6239,170.6603,170.159,170.3687,27707.0
2019-06-17 11:30:00,186.96,187.03,186.42,186.48,19828.0,170.4051,170.4689,169.9129,169.9676,19828.0
2019-06-17 12:00:00,186.57,186.71,186.33,186.48,22759.0,170.0496,170.1772,169.8309,169.9676,22759.0
2019-06-17 12:30:00,186.47,186.97,186.45,186.83,27557.0,169.9585,170.4142,169.9403,170.2866,27557.0
2019-06-17 13:00:00,186.84,186.92,186.58,186.74,44734.0,170.2957,170.3687,170.0588,170.2046,44734.0
2019-06-17 13:30:00,186.74,187.72,186.71,187.7,43987.0,170.2046,171.0978,170.1772,171.0796,43987.0
2019-06-17 14:00:00,187.75,187.88,187.34,187.39,24949.0,171.1252,171.2436,170.7515,170.797,24949.0
2019-06-17 14:30:00,187.47,187.75,187.12,187.41,25529.0,170.87,171.1252,170.5509,170.8153,25529.0
2019-06-17 15:00:00,187.36,187.37,186.89,187.04,24038.0,170.7697,170.7788,170.3413,170.478,24038.0
2019-06-17 15:30:00,187.01,187.55,186.73,187.27,73959.0,170.4507,170.9429,170.1955,170.6877,73959.0
2019-06-18 09:30:00,188.57,188.57,185.7,185.86,101348.0,171.8726,171.8726,169.2567,169.4025,101348.0
2019-06-18 10:00:00,185.86,186.31,183.51,183.66,138557.0,169.4025,169.8127,167.2606,167.3973,138557.0
2019-06-18 10:30:00,183.74,183.87,182.47,182.86,170158.0,167.4702,167.5887,166.3127,166.6682,170158.0
2019-06-18 11:00:00,182.86,183.51,182.45,182.62,109259.0,166.6682,167.2606,166.2945,166.4494,109259.0
2019-06-18 11:30:00,182.6,182.91,182.08,182.21,132078.0,166.4312,166.7137,165.9572,166.0757,132078.0
2019-06-18 12:00:00,182.17,182.63,182.01,182.5,59534.0,166.0393,166.4585,165.8934,166.34,59534.0
2019-06-18 12:30:00,182.47,182.66,182.15,182.49,42249.0,166.3127,166.4859,166.021,166.3309,42249.0
2019-06-18 13:00:00,182.46,182.81,182.3,182.48,52424.0,166.3036,166.6226,166.1577,166.3218,52424.0
2019-06-18 13:30:00,182.48,182.88,182.35,182.44,44488.0,166.3218,166.6864,166.2033,166.2853,44488.0
2019-06-18 14:00:00,182.45,183.03,182.4,182.84,71952.0,166.2945,166.8231,166.2489,166.6499,71952.0
2019-06-18 14:30:00,182.87,182.97,182.56,182.56,47867.0,166.6773,166.7684,166.3947,166.3947,47867.0
2019-06-18 15:00:00,182.59,182.73,182.37,182.43,54038.0,166.4221,166.5497,166.2215,166.2762,54038.0
2019-06-18 15:30:00,182.4,182.61,181.87,181.97,228633.0,166.2489,166.4403,165.7658,165.857,228633.0
2019-06-19 09:30:00,182.75,183.78,181.62,183.58,130950.0,166.5679,167.5067,165.538,167.3244,130950.0
2019-06-19 10:00:00,183.52,183.67,182.63,182.65,50486.0,167.2697,167.4064,166.4585,166.4768,50486.0
2019-06-19 10:30:00,182.65,182.91,182.35,182.73,82148.0,166.4768,166.7137,166.2033,166.5497,82148.0
2019-06-19 11:00:00,182.75,182.81,181.93,182.15,105091.0,166.5679,166.6226,165.8205,166.021,105091.0
2019-06-19 11:30:00,182.2,182.32,181.96,182.23,55056.0,166.0666,166.176,165.8479,166.0939,55056.0
2019-06-19 12:00:00,182.23,182.37,182.06,182.34,41913.0,166.0939,166.2215,165.939,166.1942,41913.0
2019-06-19 12:30:00,182.36,182.58,182.15,182.37,58380.0,166.2124,166.413,166.021,166.2215,58380.0
2019-06-19 13:00:00,182.39,182.73,182.27,182.37,47378.0,166.2398,166.5497,166.1304,166.2215,47378.0
2019-06-19 13:30:00,182.29,182.67,182.24,182.67,33227.0,166.1486,166.495,166.1031,166.495,33227.0
2019-06-19 14:00:00,182.53,183.61,182.24,183.38,60974.0,166.3674,167.3517,166.1031,167.1421,60974.0
2019-06-19 14:30:00,183.43,183.69,183.13,183.35,60022.0,167.1877,167.4247,166.9143,167.1148,60022.0
2019-06-19 15:00:00,183.39,184.0,183.25,183.85,72591.0,167.1512,167.7072,167.0236,167.5705,72591.0
2019-06-19 15:30:00,183.85,184.4,183.69,184.31,173199.0,167.5705,168.0718,167.4247,167.9898,173199.0
2019-06-20 09:30:00,185.55,188.09,185.55,186.11,109138.0,169.12,171.4351,169.12,169.6304,109138.0
2019-06-20 10:00:00,186.2,186.49,185.57,186.14,88245.0,169.7124,169.9767,169.1382,169.6577,88245.0
2019-06-20 10:30:00,186.27,186.53,185.6,185.96,44112.0,169.7762,170.0132,169.1655,169.4937,44112.0
2019-06-20 11:00:00,185.96,186.06,185.61,185.73,38769.0,169.4937,169.5848,169.1747,169.284,38769.0
2019-06-20 11:30:00,185.76,186.09,185.61,186.01,31169.0,169.3114,169.6121,169.1747,169.5392,31169.0
2019-06-20 12:00:00,186.06,186.16,185.47,185.8,39848.0,169.5848,169.676,169.047,169.3478,39848.0
2019-06-20 12:30:00,185.77,185.99,185.49,185.95,15008.0,169.3205,169.521,169.0653,169.4845,15008.0
2019-06-20 13:00:00,185.91,186.19,185.9,186.08,25856.0,169.4481,169.7033,169.439,169.603,25856.0
2019-06-20 13:30:00,186.04,186.21,186.0,186.17,29805.0,169.5666,169.7215,169.5301,169.6851,29805.0
2019-06-20 14:00:00,186.14,186.36,185.99,186.03,35585.0,169.6577,169.8582,169.521,169.5575,35585.0
2019-06-20 14:30:00,186.02,186.32,186.0,186.25,29006.0,169.5483,169.8218,169.5301,169.758,29006.0
2019-06-20 15:00:00,186.25,186.28,186.0,186.03,36948.0,169.758,169.7853,169.5301,169.5575,36948.0
2019-06-20 15:30:00,186.01,186.08,185.58,185.78,145195.0,169.5392,169.603,169.1473,169.3296,145195.0
2019-06-21 09:30:00,185.35,185.68,181.62,182.08,306122.0,168.9377,169.2385,165.538,165.9572,306122.0
2019-06-21 10:00:00,182.18,182.18,181.29,181.6,124227.0,166.0484,166.0484,165.2372,165.5197,124227.0
2019-06-21 10:30:00,181.6,182.77,181.53,182.76,84997.0,165.5197,166.5861,165.4559,166.577,84997.0
2019-06-21 11:00:00,182.74,183.58,182.65,183.0,79343.0,166.5588,167.3244,166.4768,166.7958,79343.0
2019-06-21 11:30:00,183.05,183.09,182.22,182.86,59789.0,166.8413,166.8778,166.0848,166.6682,59789.0
2019-06-21 12:00:00,182.9,183.01,182.49,182.66,49766.0,166.7046,166.8049,166.3309,166.4859,49766.0
2019-06-21 12:30:00,182.66,183.27,182.5,183.23,45862.0,166.4859,167.0419,166.34,167.0054,45862.0
2019-06-21 13:00:00,183.25,183.25,182.91,183.06,55779.0,167.0236,167.0236,166.7137,166.8504,55779.0
2019-06-21 13:30:00,183.08,183.12,182.79,183.0,55425.0,166.8687,166.9051,166.6044,166.7958,55425.0
2019-06-21 14:00:00,183.04,183.26,182.8,183.14,52741.0,166.8322,167.0327,166.6135,166.9234,52741.0
2019-06-21 14:30:00,183.17,184.1,183.07,183.84,52987.0,166.9507,167.7984,166.8596,167.5614,52987.0
2019-06-21 15:00:00,183.87,184.1,183.7,183.88,83656.0,167.5887,167.7984,167.4338,167.5978,83656.0
2019-06-21 15:30:00,183.87,184.41,183.62,183.84,218506.0,167.5887,168.0809,167.3609,167.5614,218506.0
2019-06-24 09:30:00,184.0,184.83,182.1,182.31,119614.0,167.7072,168.4637,165.9755,166.1669,119614.0
2019-06-24 10:00:00,182.27,183.55,182.26,182.9,72663.0,166.1304,167.2971,166.1213,166.7046,72663.0
2019-06-24 10:30:00,182.97,183.38,182.44,182.93,110959.0,166.7684,167.1421,166.2853,166.732,110959.0
2019-06-24 11:00:00,182.9,183.21,182.62,183.05,78455.0,166.7046,166.9872,166.4494,166.8413,78455.0
2019-06-24 11:30:00,183.05,183.44,182.78,183.04,58053.0,166.8413,167.1968,166.5952,166.8322,58053.0
2019-06-24 12:00:00,183.05,183.49,183.0,183.15,88225.0,166.8413,167.2424,166.7958,166.9325,88225.0
2019-06-24 12:30:00,183.15,183.43,182.51,182.71,60805.0,166.9325,167.1877,166.3491,166.5314,60805.0
2019-06-24 13:00:00,182.71,182.76,182.41,182.54,61914.0,166.5314,166.577,166.258,166.3765,61914.0
2019-06-24 13:30:00,182.54,182.93,182.1,182.2,50019.0,166.3765,166.732,165.9755,166.0666,50019.0
2019-06-24 14:00:00,182.23,182.27,181.72,181.77,60541.0,166.0939,166.1304,165.6291,165.6747,60541.0
2019-06-24 14:30:00,181.78,181.93,181.52,181.73,79476.0,165.6838,165.8205,165.4468,165.6382,79476.0
2019-06-24 15:00:00,181.75,181.79,181.14,181.22,88340.0,165.6564,165.6929,165.1005,165.1734,88340.0
2019-06-24 15:30:00,181.24,181.48,181.06,181.28,202590.0,165.1916,165.4104,165.0275,165.2281,202590.0
2019-06-25 09:30:00,181.76,183.98,181.76,182.71,170150.0,165.6656,167.689,165.6656,166.5314,170150.0
2019-06-25 10:00:00,182.66,182.97,182.18,182.27,119401.0,166.4859,166.7684,166.0484,166.1304,119401.0
2019-06-25 10:30:00,182.31,182.55,182.25,182.53,97673.0,166.1669,166.3856,166.1122,166.3674,97673.0
2019-06-25 11:00:00,182.53,182.7,182.33,182.4,69323.0,166.3674,166.5223,166.1851,166.2489,69323.0
2019-06-25 11:30:00,182.44,183.12,182.38,183.09,108753.0,166.2853,166.9051,166.2307,166.8778,108753.0
2019-06-25 12:00:00,183.09,183.46,182.7,183.04,119680.0,166.8778,167.215,166.5223,166.8322,119680.0
2019-06-25 12:30:00,183.09,183.18,182.75,183.09,211623.0,166.8778,166.9598,166.5679,166.8778,211623.0
2019-06-25 13:00:00,183.12,183.77,182.64,183.64,116070.0,166.9051,167.4976,166.4676,167.3791,116070.0
2019-06-25 13:30:00,183.64,183.76,183.44,183.63,152999.0,167.3791,167.4885,167.1968,167.37,152999.0
2019-06-25 14:00:00,183.67,183.72,183.24,183.42,59526.0,167.4064,167.452,167.0145,167.1786,59526.0
2019-06-25 14:30:00,183.44,184.27,183.31,184.04,114149.0,167.1968,167.9533,167.0783,167.7437,114149.0
2019-06-25 15:00:00,184.06,184.2,183.74,184.11,89161.0,167.7619,167.8895,167.4702,167.8075,89161.0
2019-06-25 15:30:00,184.09,184.14,183.45,183.92,277226.0,167.7892,167.8348,167.2059,167.6343,277226.0
2019-06-26 09:30:00,184.32,185.65,184.1,184.46,81020.0,167.9989,169.2111,167.7984,168.1265,81020.0
2019-06-26 10:00:00,184.46,185.05,184.27,184.75,37041.0,168.1265,168.6642,167.9533,168.3908,37041.0
2019-06-26 10:30:00,184.85,185.43,184.85,185.11,39864.0,168.4819,169.0106,168.4819,168.7189,39864.0
2019-06-26 11:00:00,185.09,185.21,184.66,184.91,40488.0,168.7007,168.8101,168.3088,168.5366,40488.0
2019-06-26 11:30:00,184.92,184.92,184.44,184.51,27198.0,168.5457,168.5457,168.1083,168.1721,27198.0
2019-06-26 12:00:00,184.51,184.62,184.06,184.36,26605.0,168.1721,168.2723,167.7619,168.0353,26605.0
2019-06-26 12:30:00,184.36,185.21,184.33,185.21,23142.0,168.0353,168.8101,168.008,168.8101,23142.0
2019-06-26 13:00:00,185.15,185.57,184.97,185.2,20972.0,168.7554,169.1382,168.5913,168.801,20972.0
2019-06-26 13:30:00,185.03,185.37,184.96,185.34,49623.0,168.646,168.9559,168.5822,168.9286,49623.0
2019-06-26 14:00:00,185.3,185.69,185.3,185.52,60462.0,168.8921,169.2476,168.8921,169.0926,60462.0
2019-06-26 14:30:00,185.5,185.6,185.31,185.6,97407.0,169.0744,169.1655,168.9012,169.1655,97407.0
2019-06-26 15:00:00,185.57,185.65,185.42,185.52,75172.0,169.1382,169.2111,169.0015,169.0926,75172.0
2019-06-26 15:30:00,185.51,185.75,184.94,184.98,187775.0,169.0835,169.3023,168.564,168.6004,187775.0
2019-06-27 09:30:00,184.82,185.83,183.76,185.48,99256.0,168.4546,169.3752,167.4885,169.0562,99256.0
2019-06-27 10:00:00,185.38,185.77,184.64,185.01,87967.0,168.965,169.3205,168.2905,168.6278,87967.0
2019-06-27 10:30:00,185.02,185.56,184.94,185.5,42172.0,168.6369,169.1291,168.564,169.0744,42172.0
2019-06-27 11:00:00,185.46,186.01,185.43,185.97,35428.0,169.0379,169.5392,169.0106,169.5028,35428.0
2019-06-27 11:30:00,185.94,186.58,185.67,186.55,71421.0,169.4754,170.0588,169.2293,170.0314,71421.0
2019-06-27 12:00:00,186.55,187.83,186.51,187.3,106946.0,170.0314,171.1981,169.995,170.715,106946.0
2019-06-27 12:30:00,187.3,188.0,186.37,187.82,83529.0,170.715,171.353,169.8674,171.189,83529.0
2019-06-27 13:00:00,187.76,188.22,186.86,187.55,125495.0,171.1343,171.5535,170.314,170.9429,125495.0
2019-06-27 13:30:00,187.47,187.66,187.26,187.38,66817.0,170.87,171.0431,170.6785,170.7879,66817.0
2019-06-27 14:00:00,187.37,187.79,187.22,187.73,61780.0,170.7788,171.1616,170.6421,171.1069,61780.0
2019-06-27 14:30:00,187.74,187.98,187.1,187.62,152603.0,171.116,171.3348,170.5327,171.0067,152603.0
2019-06-27 15:00:00,187.6,188.03,187.54,187.84,143862.0,170.9884,171.3804,170.9338,171.2072,143862.0
2019-06-27 15:30:00,187.85,189.08,187.76,188.29,480856.0,171.2163,172.3374,171.1343,171.6173,480856.0
2019-06-28 09:30:00,198.62,200.59,195.21,196.51,671704.0,181.0326,182.8282,177.9246,179.1095,671704.0
2019-06-28 10:00:00,196.8,198.39,195.3,197.95,337812.0,179.3738,180.823,178.0066,180.422,337812.0
2019-06-28 10:30:00,198.0,198.89,195.26,195.61,452642.0,180.4675,181.2787,177.9702,178.2892,452642.0
2019-06-28 11:00:00,195.6,195.78,192.53,193.91,428560.0,178.2801,178.4441,175.4819,176.7397,428560.0
2019-06-28 11:30:00,193.93,195.55,193.87,195.41,232146.0,176.7579,178.2345,176.7032,178.1069,232146.0
2019-06-28 12:00:00,195.35,196.84,195.31,196.61,168024.0,178.0522,179.4103,178.0157,179.2006,168024.0
2019-06-28 12:30:00,196.61,197.13,196.34,196.61,126844.0,179.2006,179.6746,178.9545,179.2006,126844.0
2019-06-28 13:00:00,196.6,197.98,196.57,197.87,215293.0,179.1915,180.4493,179.1642,180.3491,215293.0
2019-06-28 13:30:00,197.86,198.35,197.79,198.21,189495.0,180.3399,180.7866,180.2761,180.659,189495.0
2019-06-28 14:00:00,198.27,198.97,198.2,198.59,228979.0,180.7136,181.3517,180.6498,181.0053,228979.0
2019-06-28 14:30:00,198.61,199.05,198.15,198.83,268240.0,181.0235,181.4246,180.6043,181.2241,268240.0
2019-06-28 15:00:00,198.81,199.02,198.45,198.97,215771.0,181.2058,181.3972,180.8777,181.3517,215771.0
2019-06-28 15:30:00,198.95,199.68,197.06,197.06,603788.0,181.3334,181.9988,179.6108,179.6108,603788.0
2019-07-01 09:30:00,199.0,200.0,195.02,195.3,211785.0,181.379,182.2904,177.7514,178.0066,211785.0
2019-07-01 10:00:00,195.43,196.56,195.42,195.75,137535.0,178.1251,179.1551,178.116,178.4168,137535.0
2019-07-01 10:30:00,195.69,195.98,194.62,195.42,168939.0,178.3621,178.6264,177.3868,178.116,168939.0
2019-07-01 11:00:00,195.43,195.43,194.23,194.81,211362.0,178.1251,178.1251,177.0314,177.56,211362.0
2019-07-01 11:30:00,194.83,194.89,194.0,194.08,149344.0,177.5782,177.6329,176.8217,176.8947,149344.0
2019-07-01 12:00:00,194.06,194.42,193.76,194.35,111374.0,176.8764,177.2045,176.603,177.1407,111374.0
2019-07-01 12:30:00,194.3,194.58,193.55,193.62,55947.0,177.0952,177.3504,176.4116,176.4754,55947.0
2019-07-01 13:00:00,193.65,193.81,193.13,193.28,56942.0,176.5027,176.6486,176.0288,176.1655,56942.0
2019-07-01 13:30:00,193.28,194.6,193.28,194.57,95578.0,176.1655,177.3686,176.1655,177.3413,95578.0
2019-07-01 14:00:00,194.51,194.52,194.07,194.12,72076.0,177.2866,177.2957,176.8855,176.9311,72076.0
2019-07-01 14:30:00,194.06,194.5,193.78,194.31,71987.0,176.8764,177.2775,176.6212,177.1043,71987.0
2019-07-01 15:00:00,194.27,195.18,194.19,194.7,131119.0,177.0678,177.8972,176.9949,177.4598,131119.0
2019-07-01 15:30:00,194.66,196.32,194.66,196.12,291721.0,177.4233,178.9363,177.4233,178.754,291721.0
2019-07-02 09:30:00,196.07,197.14,195.78,196.87,119395.0,178.7084,179.6837,178.4441,179.4376,119395.0
2019-07-02 10:00:00,196.97,197.31,196.93,197.11,58720.0,179.5287,179.8386,179.4923,179.6564,58720.0
2019-07-02 10:30:00,197.08,197.16,196.83,196.95,32769.0,179.629,179.7019,179.4011,179.5105,32769.0
2019-07-02 11:00:00,196.94,197.25,196.86,197.21,61569.0,179.5014,179.784,179.4285,179.7475,61569.0
2019-07-02 11:30:00,197.21,197.38,196.89,197.32,45985.0,179.7475,179.9024,179.4558,179.8478,45985.0
2019-07-02 12:00:00,197.29,197.33,196.85,196.95,38519.0,179.8204,179.8569,179.4194,179.5105,38519.0
2019-07-02 12:30:00,197.0,197.2,196.77,197.03,43456.0,179.5561,179.7384,179.3465,179.5834,43456.0
2019-07-02 13:00:00,197.0,197.09,196.81,196.99,27460.0,179.5561,179.6381,179.3829,179.547,27460.0
2019-07-02 13:30:00,197.01,197.56,196.95,197.37,46655.0,179.5652,180.0665,179.5105,179.8933,46655.0
2019-07-02 14:00:00,197.41,198.31,197.29,197.82,32283.0,179.9298,180.7501,179.8204,180.3035,32283.0
2019-07-02 14:30:00,197.81,198.07,197.71,197.74,32948.0,180.2944,180.5313,180.2032,180.2306,32948.0
2019-07-02 15:00:00,197.7,198.04,197.57,197.96,59118.0,180.1941,180.504,180.0756,180.4311,59118.0
2019-07-02 15:30:00,198.02,198.98,197.92,198.78,186529.0,180.4858,181.3608,180.3946,181.1785,186529.0
2019-07-03 09:30:00,199.1,199.45,196.35,197.13,105453.0,181.4701,181.7892,178.9636,179.6746,105453.0
2019-07-03 10:00:00,197.11,198.2,197.1,197.97,88298.0,179.6564,180.6498,179.6472,180.4402,88298.0
2019-07-03 10:30:00,198.08,198.3,197.56,197.83,65607.0,180.5405,180.741,180.0665,180.3126,65607.0
2019-07-03 11:00:00,197.77,197.99,197.63,197.98,58751.0,180.2579,180.4584,180.1303,180.4493,58751.0
2019-07-03 11:30:00,197.93,199.39,197.93,199.3,47678.0,180.4037,181.7345,180.4037,181.6524,47678.0
2019-07-03 12:00:00,199.28,199.75,198.96,199.66,54332.0,181.6342,182.0626,181.3425,181.9806,54332.0
2019-07-03 12:30:00,199.63,200.23,199.52,199.88,155526.0,181.9532,182.5001,181.853,182.1811,155526.0
2019-07-05 09:30:00,198.96,199.2,197.29,198.22,48851.0,181.3425,181.5613,179.8204,180.6681,48851.0
2019-07-05 10:00:00,198.17,198.34,196.79,196.79,29659.0,180.6225,180.7774,179.3647,179.3647,29659.0
2019-07-05 10:30:00,196.91,197.15,196.36,197.03,37934.0,179.4741,179.6928,178.9728,179.5834,37934.0
2019-07-05 11:00:00,197.16,197.47,196.84,197.07,38766.0,179.7019,179.9845,179.4103,179.6199,38766.0
2019-07-05 11:30:00,197.0,197.25,196.86,196.99,25533.0,179.5561,179.784,179.4285,179.547,25533.0
2019-07-05 12:00:00,197.04,197.4,196.88,197.16,19663.0,179.5926,179.9207,179.4467,179.7019,19663.0
2019-07-05 12:30:00,197.17,197.67,197.16,197.58,15528.0,179.711,180.1668,179.7019,180.0847,15528.0
2019-07-05 13:00:00,197.64,197.85,197.31,197.31,23843.0,180.1394,180.3308,179.8386,179.8386,23843.0
2019-07-05 13:30:00,197.31,197.47,197.02,197.09,16114.0,179.8386,179.9845,179.5743,179.6381,16114.0
2019-07-05 14:00:00,197.13,197.48,197.12,197.37,16265.0,179.6746,179.9936,179.6655,179.8933,16265.0
2019-07-05 14:30:00,197.44,197.99,197.38,197.81,29985.0,179.9571,180.4584,179.9024,180.2944,29985.0
2019-07-05 15:00:00,197.85,197.85,197.39,197.76,22653.0,180.3308,180.3308,179.9116,180.2488,22653.0
2019-07-05 15:30:00,197.73,197.81,197.01,197.52,92688.0,180.2215,180.2944,179.5652,180.03,92688.0
2019-07-08 09:30:00,197.04,198.3,196.26,198.04,53854.0,179.5926,180.741,178.8816,180.504,53854.0
2019-07-08 10:00:00,198.03,198.15,197.36,197.37,40202.0,180.4949,180.6043,179.8842,179.8933,40202.0
2019-07-08 10:30:00,197.44,197.63,196.81,197.5,24594.0,179.9571,180.1303,179.3829,180.0118,24594.0
2019-07-08 11:00:00,197.56,197.65,197.23,197.47,38942.0,180.0665,180.1485,179.7657,179.9845,38942.0
2019-07-08 11:30:00,197.46,197.67,197.19,197.51,36813.0,179.9754,180.1668,179.7293,180.0209,36813.0
2019-07-08 12:00:00,197.6,197.75,197.4,197.6,44637.0,180.103,180.2397,179.9207,180.103,44637.0
2019-07-08 12:30:00,197.6,197.62,197.05,197.14,22378.0,180.103,180.1212,179.6017,179.6837,22378.0
2019-07-08 13:00:00,197.21,197.28,197.06,197.18,17588.0,179.7475,179.8113,179.6108,179.7202,17588.0
2019-07-08 13:30:00,197.21,197.82,197.15,197.82,33684.0,179.7475,180.3035,179.6928,180.3035,33684.0
2019-07-08 14:00:00,197.78,198.85,197.78,198.78,31234.0,180.267,181.2423,180.267,181.1785,31234.0
2019-07-08 14:30:00,198.81,199.98,198.8,199.54,86190.0,181.2058,182.2722,181.1967,181.8712,86190.0
2019-07-08 15:00:00,199.52,200.0,199.47,199.83,69148.0,181.853,182.2904,181.8074,182.1355,69148.0
2019-07-08 15:30:00,199.83,200.25,199.6,200.09,213416.0,182.1355,182.5183,181.9259,182.3725,213416.0
2019-07-09 09:30:00,199.36,199.59,195.9,195.9,167773.0,181.7071,181.9168,178.5535,178.5535,167773.0
2019-07-09 10:00:00,195.9,197.84,195.9,197.43,170272.0,178.5535,180.3217,178.5535,179.948,170272.0
2019-07-09 10:30:00,197.47,197.65,196.55,196.7,71240.0,179.9845,180.1485,179.1459,179.2827,71240.0
2019-07-09 11:00:00,196.67,196.93,195.14,195.21,98306.0,179.2553,179.4923,177.8608,177.9246,98306.0
2019-07-09 11:30:00,195.21,195.71,195.08,195.37,88304.0,177.9246,178.3803,177.8061,178.0704,88304.0
2019-07-09 12:00:00,195.35,195.74,194.82,194.97,75623.0,178.0522,178.4077,177.5691,177.7058,75623.0
2019-07-09 12:30:00,194.94,195.35,194.58,195.09,60190.0,177.6785,178.0522,177.3504,177.8152,60190.0
2019-07-09 13:00:00,195.15,195.39,194.95,195.04,41657.0,177.8699,178.0887,177.6876,177.7696,41657.0
2019-07-09 13:30:00,195.01,195.21,194.56,195.17,92680.0,177.7423,177.9246,177.3321,177.8881,92680.0
2019-07-09 14:00:00,195.16,195.66,195.09,195.61,68440.0,177.879,178.3347,177.8152,178.2892,68440.0
2019-07-09 14:30:00,195.53,196.83,195.5,196.34,193368.0,178.2163,179.4011,178.1889,178.9545,193368.0
2019-07-09 15:00:00,196.3,196.9,196.0,196.81,151724.0,178.9181,179.4649,178.6446,179.3829,151724.0
2019-07-09 15:30:00,196.82,198.36,196.71,198.01,350661.0,179.392,180.7957,179.2918,180.4767,350661.0
2019-07-10 09:30:00,197.75,199.72,197.75,199.44,70214.0,180.2397,182.0352,180.2397,181.78,70214.0
2019-07-10 10:00:00,199.39,199.7,198.71,199.14,31689.0,181.7345,182.017,181.1147,181.5066,31689.0
2019-07-10 10:30:00,199.17,199.7,199.02,199.54,57034.0,181.5339,182.017,181.3972,181.8712,57034.0
2019-07-10 11:00:00,199.57,199.95,199.45,199.85,55206.0,181.8985,182.2449,181.7892,182.1537,55206.0
2019-07-10 11:30:00,199.88,200.35,199.23,199.38,108726.0,182.1811,182.6095,181.5886,181.7253,108726.0
2019-07-10 12:00:00,199.33,199.78,199.25,199.68,45407.0,181.6798,182.0899,181.6069,181.9988,45407.0
2019-07-10 12:30:00,199.71,200.24,199.7,200.01,47297.0,182.0261,182.5092,182.017,182.2996,47297.0
2019-07-10 13:00:00,200.07,200.14,199.9,200.06,23619.0,182.3543,182.4181,182.1993,182.3451,23619.0
2019-07-10 13:30:00,200.1,201.06,200.07,200.92,52005.0,182.3816,183.2566,182.3543,183.129,52005.0
2019-07-10 14:00:00,200.97,201.12,200.57,200.81,29711.0,183.1746,183.3113,182.81,183.0287,29711.0
2019-07-10 14:30:00,200.8,201.51,200.8,201.36,92131.0,183.0196,183.6667,183.0196,183.53,92131.0
2019-07-10 15:00:00,201.36,201.93,201.3,201.37,97201.0,183.53,184.0496,183.4753,183.5391,97201.0
2019-07-10 15:30:00,201.46,201.6,200.76,200.82,134660.0,183.6212,183.7488,182.9832,183.0378,134660.0
2019-07-11 09:30:00,200.78,201.89,200.31,200.33,58922.0,183.0014,184.0131,182.573,182.5912,58922.0
2019-07-11 10:00:00,200.44,201.44,200.12,200.57,53359.0,182.6915,183.6029,182.3998,182.81,53359.0
2019-07-11 10:30:00,200.53,200.73,199.64,199.71,24382.0,182.7735,182.9558,181.9623,182.0261,24382.0
2019-07-11 11:00:00,199.66,199.91,199.45,199.75,40745.0,181.9806,182.2084,181.7892,182.0626,40745.0
2019-07-11 11:30:00,199.81,200.06,199.56,199.65,25825.0,182.1173,182.3451,181.8894,181.9714,25825.0
2019-07-11 12:00:00,199.64,199.71,199.1,199.18,30464.0,181.9623,182.0261,181.4701,181.5431,30464.0
2019-07-11 12:30:00,199.14,199.3,198.89,199.06,16907.0,181.5066,181.6524,181.2787,181.4337,16907.0
2019-07-11 13:00:00,199.07,199.07,197.5,197.63,63387.0,181.4428,181.4428,180.0118,180.1303,63387.0
2019-07-11 13:30:00,197.66,197.76,196.92,197.15,52748.0,180.1577,180.2488,179.4832,179.6928,52748.0
2019-07-11 14:00:00,197.15,197.25,196.84,197.03,58316.0,179.6928,179.784,179.4103,179.5834,58316.0
2019-07-11 14:30:00,196.99,197.38,196.83,197.38,62192.0,179.547,179.9024,179.4011,179.9024,62192.0
2019-07-11 15:00:00,197.38,197.51,196.99,197.11,40068.0,179.9024,180.0209,179.547,179.6564,40068.0
2019-07-11 15:30:00,197.09,197.8,197.09,197.71,122610.0,179.6381,180.2853,179.6381,180.2032,122610.0
2019-07-12 09:30:00,197.89,199.32,197.62,198.04,137865.0,180.3673,181.6707,180.1212,180.504,137865.0
2019-07-12 10:00:00,197.92,199.01,197.68,199.01,92382.0,180.3946,181.3881,180.1759,181.3881,92382.0
2019-07-12 10:30:00,199.08,200.59,199.0,200.59,50654.0,181.4519,182.8282,181.379,182.8282,50654.0
2019-07-12 11:00:00,200.51,201.19,200.08,200.96,55543.0,182.7553,183.3751,182.3634,183.1654,55543.0
2019-07-12 11:30:00,201.0,201.28,200.45,201.28,38262.0,183.2019,183.4571,182.7006,183.4571,38262.0
2019-07-12 12:00:00,201.24,201.5,200.92,201.27,37723.0,183.4207,183.6576,183.129,183.448,37723.0
2019-07-12 12:30:00,201.26,201.29,200.83,201.23,33988.0,183.4389,183.4662,183.047,183.4115,33988.0
2019-07-12 13:00:00,201.24,201.45,200.7,200.73,41756.0,183.4207,183.6121,182.9285,182.9558,41756.0
2019-07-12 13:30:00,200.58,200.77,199.67,199.81,52157.0,182.8191,182.9923,181.9897,182.1173,52157.0
2019-07-12 14:00:00,199.84,199.96,199.4,199.48,39566.0,182.1446,182.254,181.7436,181.8165,39566.0
2019-07-12 14:30:00,199.45,200.03,199.42,199.83,71302.0,181.7892,182.3178,181.7618,182.1355,71302.0
2019-07-12 15:00:00,199.86,199.92,199.41,199.72,67597.0,182.1628,182.2175,181.7527,182.0352,67597.0
2019-07-12 15:30:00,199.67,199.86,199.46,199.67,111434.0,181.9897,182.1628,181.7983,181.9897,111434.0
2019-07-15 09:30:00,199.71,199.71,198.23,198.9,53322.0,182.0261,182.0261,180.6772,181.2879,53322.0
2019-07-15 10:00:00,198.93,199.71,198.76,199.33,39197.0,181.3152,182.0261,181.1602,181.6798,39197.0
2019-07-15 10:30:00,199.35,199.58,198.97,199.45,51163.0,181.698,181.9076,181.3517,181.7892,51163.0
2019-07-15 11:00:00,199.48,199.64,198.6,198.67,36663.0,181.8165,181.9623,181.0144,181.0782,36663.0
2019-07-15 11:30:00,198.72,198.73,197.49,198.03,31170.0,181.1238,181.1329,180.0027,180.4949,31170.0
2019-07-15 12:00:00,198.04,198.14,197.64,198.1,62388.0,180.504,180.5951,180.1394,180.5587,62388.0
2019-07-15 12:30:00,198.07,198.44,197.97,198.27,39924.0,180.5313,180.8686,180.4402,180.7136,39924.0
2019-07-15 13:00:00,198.31,198.71,198.26,198.61,23656.0,180.7501,181.1147,180.7045,181.0235,23656.0
2019-07-15 13:30:00,198.64,198.87,198.55,198.72,28480.0,181.0509,181.2605,180.9688,181.1238,28480.0
2019-07-15 14:00:00,198.69,198.78,198.32,198.61,41606.0,181.0964,181.1785,180.7592,181.0235,41606.0
2019-07-15 14:30:00,198.54,198.74,198.42,198.61,30456.0,180.9597,181.142,180.8504,181.0235,30456.0
2019-07-15 15:00:00,198.65,198.69,198.37,198.37,24127.0,181.06,181.0964,180.8048,180.8048,24127.0
2019-07-15 15:30:00,198.36,198.77,198.32,198.77,87121.0,180.7957,181.1694,180.7592,181.1694,87121.0
2019-07-16 09:30:00,199.56,199.56,198.41,199.25,73000.0,181.8894,181.8894,180.8412,181.6069,73000.0
2019-07-16 10:00:00,199.21,199.25,197.77,198.46,26379.0,181.5704,181.6069,180.2579,180.8868,26379.0
2019-07-16 10:30:00,198.45,198.5,198.13,198.44,40973.0,180.8777,180.9233,180.586,180.8686,40973.0
2019-07-16 11:00:00,198.44,198.77,198.18,198.68,20399.0,180.8686,181.1694,180.6316,181.0873,20399.0
2019-07-16 11:30:00,198.68,198.72,198.06,198.17,20460.0,181.0873,181.1238,180.5222,180.6225,20460.0
2019-07-16 12:00:00,198.11,199.46,198.0,199.23,21518.0,180.5678,181.7983,180.4675,181.5886,21518.0
2019-07-16 12:30:00,199.29,199.47,198.85,198.96,19413.0,181.6433,181.8074,181.2423,181.3425,19413.0
2019-07-16 13:00:00,198.93,199.63,198.88,198.94,28090.0,181.3152,181.9532,181.2696,181.3243,28090.0
2019-07-16 13:30:00,199.01,199.01,197.76,197.85,61737.0,181.3881,181.3881,180.2488,180.3308,61737.0
2019-07-16 14:00:00,197.83,197.98,197.09,197.26,45607.0,180.3126,180.4493,179.6381,179.7931,45607.0
2019-07-16 14:30:00,197.27,197.62,197.15,197.42,25348.0,179.8022,180.1212,179.6928,179.9389,25348.0
2019-07-16 15:00:00,197.36,198.04,197.25,197.92,44543.0,179.8842,180.504,179.784,180.3946,44543.0
2019-07-16 15:30:00,197.93,198.13,197.69,197.85,129553.0,180.4037,180.586,180.185,180.3308,129553.0
2019-07-17 09:30:00,198.56,199.35,198.11,198.5,99004.0,180.978,181.698,180.5678,180.9233,99004.0
2019-07-17 10:00:00,198.51,198.69,198.18,198.39,27629.0,180.9324,181.0964,180.6316,180.823,27629.0
2019-07-17 10:30:00,198.44,199.11,197.93,197.98,43761.0,180.8686,181.4793,180.4037,180.4493,43761.0
2019-07-17 11:00:00,198.04,198.29,197.77,198.04,22909.0,180.504,180.7319,180.2579,180.504,22909.0
2019-07-17 11:30:00,198.01,198.2,197.81,198.2,32517.0,180.4767,180.6498,180.2944,180.6498,32517.0
2019-07-17 12:00:00,198.2,198.3,197.88,198.03,24945.0,180.6498,180.741,180.3582,180.4949,24945.0
2019-07-17 12:30:00,198.03,198.22,197.88,197.99,28030.0,180.4949,180.6681,180.3582,180.4584,28030.0
2019-07-17 13:00:00,198.03,198.5,197.97,198.07,47655.0,180.4949,180.9233,180.4402,180.5313,47655.0
2019-07-17 13:30:00,198.01,198.73,197.92,198.72,24005.0,180.4767,181.1329,180.3946,181.1238,24005.0
2019-07-17 14:00:00,198.68,198.93,198.62,198.88,39452.0,181.0873,181.3152,181.0326,181.2696,39452.0
2019-07-17 14:30:00,198.89,199.0,198.81,198.99,54087.0,181.2787,181.379,181.2058,181.3699,54087.0
2019-07-17 15:00:00,198.91,199.27,198.77,199.1,32401.0,181.297,181.6251,181.1694,181.4701,32401.0
2019-07-17 15:30:00,199.05,199.8,199.03,199.3,88661.0,181.4246,182.1082,181.4063,181.6524,88661.0
2019-07-18 09:30:00,199.89,200.32,199.23,199.77,80024.0,182.1902,182.5821,181.5886,182.0808,80024.0
2019-07-18 10:00:00,199.87,200.48,199.82,199.95,27458.0,182.172,182.7279,182.1264,182.2449,27458.0
2019-07-18 10:30:00,200.04,200.74,199.92,200.59,21410.0,182.3269,182.9649,182.2175,182.8282,21410.0
2019-07-18 11:00:00,200.63,201.14,200.5,200.97,29204.0,182.8647,183.3295,182.7462,183.1746,29204.0
2019-07-18 11:30:00,201.03,201.03,200.28,200.53,29870.0,183.2292,183.2292,182.5457,182.7735,29870.0
2019-07-18 12:00:00,200.46,201.5,200.39,201.5,17924.0,182.7097,183.6576,182.6459,183.6576,17924.0
2019-07-18 12:30:00,201.54,202.02,201.21,201.35,42082.0,183.6941,184.1316,183.3933,183.5209,42082.0
2019-07-18 13:00:00,201.36,201.84,201.3,201.63,20421.0,183.53,183.9675,183.4753,183.7761,20421.0
2019-07-18 13:30:00,201.67,201.82,201.37,201.56,17039.0,183.8126,183.9493,183.5391,183.7123,17039.0
2019-07-18 14:00:00,201.56,202.67,201.56,202.67,29925.0,183.7123,184.724,183.7123,184.724,29925.0
2019-07-18 14:30:00,202.67,202.88,202.38,202.88,41759.0,184.724,184.9154,184.4597,184.9154,41759.0
2019-07-18 15:00:00,202.89,203.16,202.47,202.63,54135.0,184.9245,185.1706,184.5417,184.6876,54135.0
2019-07-18 15:30:00,202.6,202.73,202.3,202.58,100039.0,184.6602,184.7787,184.3868,184.642,100039.0
2019-07-19 09:30:00,202.45,204.0,202.45,203.24,125840.0,184.5235,185.9363,184.5235,185.2436,125840.0
2019-07-19 10:00:00,203.14,203.25,201.92,202.29,56478.0,185.1524,185.2527,184.0404,184.3777,56478.0
2019-07-19 10:30:00,202.25,202.7,201.91,202.5,30860.0,184.3412,184.7514,184.0313,184.5691,30860.0
2019-07-19 11:00:00,202.43,202.57,202.04,202.37,33121.0,184.5053,184.6329,184.1498,184.4506,33121.0
2019-07-19 11:30:00,202.4,202.5,202.07,202.5,46283.0,184.4779,184.5691,184.1772,184.5691,46283.0
2019-07-19 12:00:00,202.48,202.97,202.23,202.64,28350.0,184.5509,184.9975,184.323,184.6967,28350.0
2019-07-19 12:30:00,202.52,202.74,202.4,202.63,12794.0,184.5873,184.7878,184.4779,184.6876,12794.0
2019-07-19 13:00:00,202.63,202.86,202.47,202.68,20660.0,184.6876,184.8972,184.5417,184.7331,20660.0
2019-07-19 13:30:00,202.66,202.66,202.26,202.49,23582.0,184.7149,184.7149,184.3503,184.56,23582.0
2019-07-19 14:00:00,202.43,202.65,201.54,201.66,107563.0,184.5053,184.7058,183.6941,183.8035,107563.0
2019-07-19 14:30:00,201.6,202.04,201.41,201.61,32691.0,183.7488,184.1498,183.5756,183.7579,32691.0
2019-07-19 15:00:00,201.67,201.7,200.94,201.31,63663.0,183.8126,183.8399,183.1472,183.4845,63663.0
2019-07-19 15:30:00,201.32,202.1,201.24,201.52,138227.0,183.4936,184.2045,183.4207,183.6759,138227.0
2019-07-22 09:30:00,202.17,203.56,201.38,201.87,46646.0,184.2683,185.5352,183.5483,183.9949,46646.0
2019-07-22 10:00:00,201.76,201.84,200.85,201.16,35404.0,183.8946,183.9675,183.0652,183.3477,35404.0
2019-07-22 10:30:00,201.16,201.16,198.89,199.27,78828.0,183.3477,183.3477,181.2787,181.6251,78828.0
2019-07-22 11:00:00,199.31,200.19,199.3,199.67,36703.0,181.6615,182.4636,181.6524,181.9897,36703.0
2019-07-22 11:30:00,199.65,200.5,199.46,200.43,36551.0,181.9714,182.7462,181.7983,182.6824,36551.0
2019-07-22 12:00:00,200.46,201.7,200.38,201.49,29637.0,182.7097,183.8399,182.6368,183.6485,29637.0
2019-07-22 12:30:00,201.54,202.84,201.53,202.84,43669.0,183.6941,184.879,183.685,184.879,43669.0
2019-07-22 13:00:00,202.81,203.26,202.36,202.58,61841.0,184.8516,185.2618,184.4415,184.642,61841.0
2019-07-22 13:30:00,202.5,202.86,202.08,202.12,45472.0,184.5691,184.8972,184.1863,184.2227,45472.0
2019-07-22 14:00:00,202.12,202.23,201.63,201.67,29735.0,184.2227,184.323,183.7761,183.8126,29735.0
2019-07-22 14:30:00,201.66,201.72,201.18,201.58,41144.0,183.8035,183.8581,183.366,183.7305,41144.0
2019-07-22 15:00:00,201.61,202.02,201.29,201.57,49525.0,183.7579,184.1316,183.4662,183.7214,49525.0
2019-07-22 15:30:00,201.62,201.62,200.87,201.24,110167.0,183.767,183.767,183.0834,183.4207,110167.0
2019-07-23 09:30:00,201.15,201.99,200.74,201.58,63025.0,183.3386,184.1042,182.9649,183.7305,63025.0
2019-07-23 10:00:00,201.47,202.78,201.14,202.54,50107.0,183.6303,184.8243,183.3295,184.6055,50107.0
2019-07-23 10:30:00,202.61,203.19,202.49,202.55,41608.0,184.6693,185.198,184.56,184.6147,41608.0
2019-07-23 11:00:00,202.5,202.97,202.2,202.84,26065.0,184.5691,184.9975,184.2956,184.879,26065.0
2019-07-23 11:30:00,202.84,202.87,202.33,202.75,15951.0,184.879,184.9063,184.4141,184.7969,15951.0
2019-07-23 12:00:00,202.78,202.91,202.61,202.68,14702.0,184.8243,184.9428,184.6693,184.7331,14702.0
2019-07-23 12:30:00,202.64,202.76,202.42,202.71,16513.0,184.6967,184.8061,184.4962,184.7605,16513.0
2019-07-23 13:00:00,202.69,202.69,201.85,201.89,17646.0,184.7423,184.7423,183.9766,184.0131,17646.0
2019-07-23 13:30:00,201.88,202.48,201.88,202.34,23982.0,184.004,184.5509,184.004,184.4232,23982.0
2019-07-23 14:00:00,202.42,202.47,202.16,202.29,15995.0,184.4962,184.5417,184.2592,184.3777,15995.0
2019-07-23 14:30:00,202.29,202.56,202.12,202.4,16457.0,184.3777,184.6238,184.2227,184.4779,16457.0
2019-07-23 15:00:00,202.44,202.52,202.23,202.29,24082.0,184.5144,184.5873,184.323,184.3777,24082.0
2019-07-23 15:30:00,202.3,202.38,201.98,202.28,62724.0,184.3868,184.4597,184.0951,184.3686,62724.0
2019-07-24 09:30:00,201.93,202.89,201.32,201.83,24000.0,184.0496,184.9245,183.4936,183.9584,24000.0
2019-07-24 10:00:00,201.75,202.34,201.4,202.03,16312.0,183.8855,184.4232,183.5665,184.1407,16312.0
2019-07-24 10:30:00,202.09,202.61,201.97,202.44,21527.0,184.1954,184.6693,184.086,184.5144,21527.0
2019-07-24 11:00:00,202.46,202.5,201.71,201.71,23924.0,184.5326,184.5691,183.849,183.849,23924.0
2019-07-24 11:30:00,201.77,202.21,201.59,202.05,18146.0,183.9037,184.3048,183.7397,184.1589,18146.0
2019-07-24 12:00:00,202.06,202.63,202.0,202.56,27616.0,184.168,184.6876,184.1134,184.6238,27616.0
2019-07-24 12:30:00,202.58,203.12,202.33,203.05,25457.0,184.642,185.1342,184.4141,185.0704,25457.0
2019-07-24 13:00:00,203.13,203.34,202.8,203.0,13842.0,185.1433,185.3347,184.8425,185.0248,13842.0
2019-07-24 13:30:00,203.0,203.43,202.99,203.39,23627.0,185.0248,185.4167,185.0157,185.3803,23627.0
2019-07-24 14:00:00,203.45,204.33,203.38,204.29,66141.0,185.435,186.237,185.3712,186.2006,66141.0
2019-07-24 14:30:00,204.28,204.38,203.47,203.57,25721.0,186.1915,186.2826,185.4532,185.5443,25721.0
2019-07-24 15:00:00,203.58,203.64,203.29,203.48,26037.0,185.5534,185.6081,185.2891,185.4623,26037.0
2019-07-24 15:30:00,203.45,204.17,203.33,204.17,72064.0,185.435,186.0912,185.3256,186.0912,72064.0
2019-07-25 09:30:00,204.04,204.65,202.86,202.98,36063.0,185.9727,186.5287,184.8972,185.0066,36063.0
2019-07-25 10:00:00,202.83,202.97,202.05,202.44,24530.0,184.8699,184.9975,184.1589,184.5144,24530.0
2019-07-25 10:30:00,202.4,202.55,202.0,202.07,29405.0,184.4779,184.6147,184.1134,184.1772,29405.0
2019-07-25 11:00:00,202.11,202.34,201.49,201.73,37593.0,184.2136,184.4232,183.6485,183.8673,37593.0
2019-07-25 11:30:00,201.83,201.86,201.28,201.72,16991.0,183.9584,183.9858,183.4571,183.8581,16991.0
2019-07-25 12:00:00,201.69,201.93,201.51,201.73,11070.0,183.8308,184.0496,183.6667,183.8673,11070.0
2019-07-25 12:30:00,201.72,201.85,201.13,201.66,15571.0,183.8581,183.9766,183.3204,183.8035,15571.0
2019-07-25 13:00:00,201.6,202.4,201.54,202.4,28956.0,183.7488,184.4779,183.6941,184.4779,28956.0
2019-07-25 13:30:00,202.37,202.77,202.25,202.33,22790.0,184.4506,184.8152,184.3412,184.4141,22790.0
2019-07-25 14:00:00,202.28,202.56,201.89,201.94,24331.0,184.3686,184.6238,184.0131,184.0587,24331.0
2019-07-25 14:30:00,201.94,202.14,201.46,201.74,20959.0,184.0587,184.241,183.6212,183.8764,20959.0
2019-07-25 15:00:00,201.71,202.32,201.46,202.25,26744.0,183.849,184.405,183.6212,184.3412,26744.0
2019-07-25 15:30:00,202.27,203.14,202.27,203.08,85060.0,184.3594,185.1524,184.3594,185.0977,85060.0
2019-07-26 09:30:00,203.75,203.92,203.25,203.65,21757.0,185.7084,185.8633,185.2527,185.6173,21757.0
2019-07-26 10:00:00,203.66,203.74,203.28,203.64,18373.0,185.6264,185.6993,185.28,185.6081,18373.0
2019-07-26 10:30:00,203.74,204.0,202.84,202.84,18567.0,185.6993,185.9363,184.879,184.879,18567.0
2019-07-26 11:00:00,202.98,203.11,202.66,203.04,23130.0,185.0066,185.1251,184.7149,185.0613,23130.0
2019-07-26 11:30:00,203.04,204.32,203.04,204.31,31978.0,185.0613,186.2279,185.0613,186.2188,31978.0
2019-07-26 12:00:00,204.33,204.95,204.22,204.84,31928.0,186.237,186.8021,186.1368,186.7019,31928.0
2019-07-26 12:30:00,204.89,205.59,204.83,205.09,53778.0,186.7475,187.3855,186.6928,186.9297,53778.0
2019-07-26 13:00:00,205.1,205.11,204.59,204.73,11498.0,186.9389,186.948,186.474,186.6016,11498.0
2019-07-26 13:30:00,204.72,204.93,204.61,204.82,25068.0,186.5925,186.7839,186.4922,186.6836,25068.0
2019-07-26 14:00:00,204.82,205.0,204.58,204.66,26736.0,186.6836,186.8477,186.4649,186.5378,26736.0
2019-07-26 14:30:00,204.69,204.9,204.61,204.75,19351.0,186.5652,186.7566,186.4922,186.6198,19351.0
2019-07-26 15:00:00,204.62,205.08,204.62,204.84,21399.0,186.5014,186.9206,186.5014,186.7019,21399.0
2019-07-26 15:30:00,204.86,205.0,203.76,203.96,107314.0,186.7201,186.8477,185.7175,185.8998,107314.0
2019-07-29 09:30:00,204.13,204.22,202.5,202.53,31779.0,186.0547,186.1368,184.5691,184.5964,31779.0
2019-07-29 10:00:00,202.56,202.64,201.33,201.54,31306.0,184.6238,184.6967,183.5027,183.6941,31306.0
2019-07-29 10:30:00,201.69,202.03,201.47,201.56,25541.0,183.8308,184.1407,183.6303,183.7123,25541.0
2019-07-29 11:00:00,201.66,202.45,201.66,201.92,52090.0,183.8035,184.5235,183.8035,184.0404,52090.0
2019-07-29 11:30:00,201.96,202.17,201.32,201.38,31229.0,184.0769,184.2683,183.4936,183.5483,31229.0
2019-07-29 12:00:00,201.34,201.47,199.01,199.43,93175.0,183.5118,183.6303,181.3881,181.7709,93175.0
2019-07-29 12:30:00,199.58,199.63,198.67,199.0,51600.0,181.9076,181.9532,181.0782,181.379,51600.0
2019-07-29 13:00:00,199.12,199.14,198.29,198.42,34956.0,181.4884,181.5066,180.7319,180.8504,34956.0
2019-07-29 13:30:00,198.42,198.79,198.26,198.28,31203.0,180.8504,181.1876,180.7045,180.7228,31203.0
2019-07-29 14:00:00,198.25,198.27,197.64,198.11,44116.0,180.6954,180.7136,180.1394,180.5678,44116.0
2019-07-29 14:30:00,198.13,198.18,197.4,197.7,47004.0,180.586,180.6316,179.9207,180.1941,47004.0
2019-07-29 15:00:00,197.73,197.73,197.27,197.61,48013.0,180.2215,180.2215,179.8022,180.1121,48013.0
2019-07-29 15:30:00,197.63,199.31,197.57,199.0,195662.0,180.1303,181.6615,180.0756,181.379,195662.0
2019-07-30 09:30:00,197.34,199.0,196.42,198.78,68669.0,179.866,181.379,179.0275,181.1785,68669.0
2019-07-30 10:00:00,198.66,199.2,197.95,198.29,18159.0,181.0691,181.5613,180.422,180.7319,18159.0
2019-07-30 10:30:00,198.34,198.34,197.65,197.87,23962.0,180.7774,180.7774,180.1485,180.3491,23962.0
2019-07-30 11:00:00,197.96,198.57,197.95,198.57,19854.0,180.4311,180.9871,180.422,180.9871,19854.0
2019-07-30 11:30:00,198.49,199.04,198.16,198.67,26446.0,180.9142,181.4155,180.6134,181.0782,26446.0
2019-07-30 12:00:00,198.73,199.49,198.72,199.04,26696.0,181.1329,181.8256,181.1238,181.4155,26696.0
2019-07-30 12:30:00,199.0,199.2,198.92,199.18,25528.0,181.379,181.5613,181.3061,181.5431,25528.0
2019-07-30 13:00:00,199.15,199.64,199.14,199.43,22502.0,181.5157,181.9623,181.5066,181.7709,22502.0
2019-07-30 13:30:00,199.44,199.53,199.08,199.52,26348.0,181.78,181.8621,181.4519,181.853,26348.0
2019-07-30 14:00:00,199.51,201.02,199.45,200.68,55832.0,181.8438,183.2201,181.7892,182.9102,55832.0
2019-07-30 14:30:00,200.71,200.9,200.18,200.88,39374.0,182.9376,183.1108,182.4545,183.0925,39374.0
2019-07-30 15:00:00,200.86,201.56,200.59,200.83,71657.0,183.0743,183.7123,182.8282,183.047,71657.0
2019-07-30 15:30:00,200.8,201.09,200.41,201.0,119131.0,183.0196,183.2839,182.6641,183.2019,119131.0
2019-07-31 09:30:00,200.08,200.53,198.36,198.84,40159.0,182.3634,182.7735,180.7957,181.2332,40159.0
2019-07-31 10:00:00,198.89,199.67,198.04,198.36,57154.0,181.2787,181.9897,180.504,180.7957,57154.0
2019-07-31 10:30:00,198.39,198.53,197.8,198.39,17773.0,180.823,180.9506,180.2853,180.823,17773.0
2019-07-31 11:00:00,198.45,198.45,197.86,198.0,30793.0,180.8777,180.8777,180.3399,180.4675,30793.0
2019-07-31 11:30:00,198.01,198.29,197.23,198.28,29184.0,180.4767,180.7319,179.7657,180.7228,29184.0
2019-07-31 12:00:00,198.26,198.39,197.92,198.06,18689.0,180.7045,180.823,180.3946,180.5222,18689.0
2019-07-31 12:30:00,198.03,198.17,197.84,198.0,21706.0,180.4949,180.6225,180.3217,180.4675,21706.0
2019-07-31 13:00:00,197.96,198.65,197.96,198.37,21264.0,180.4311,181.06,180.4311,180.8048,21264.0
2019-07-31 13:30:00,198.45,198.59,197.49,198.12,33148.0,180.8777,181.0053,180.0027,180.5769,33148.0
2019-07-31 14:00:00,198.09,198.6,197.38,198.13,27511.0,180.5496,181.0144,179.9024,180.586,27511.0
2019-07-31 14:30:00,198.02,198.41,194.57,196.33,50671.0,180.4858,180.8412,177.3413,178.9454,50671.0
2019-07-31 15:00:00,196.31,197.53,196.2,197.32,40484.0,178.9272,180.0392,178.8269,179.8478,40484.0
2019-07-31 15:30:00,197.29,197.65,196.82,196.82,90083.0,179.8204,180.1485,179.392,179.392,90083.0
2019-08-01 09:30:00,196.67,197.1,196.0,196.22,80350.0,179.2553,179.6472,178.6446,178.8452,80350.0
2019-08-01 10:00:00,196.34,197.18,196.06,196.58,27567.0,178.9545,179.7202,178.6993,179.1733,27567.0
2019-08-01 10:30:00,196.62,198.33,196.57,197.96,37924.0,179.2097,180.7683,179.1642,180.4311,37924.0
2019-08-01 11:00:00,197.93,197.93,196.82,197.49,47857.0,180.4037,180.4037,179.392,180.0027,47857.0
2019-08-01 11:30:00,197.39,197.74,196.97,196.97,20664.0,179.9116,180.2306,179.5287,179.5287,20664.0
2019-08-01 12:00:00,196.96,197.21,196.45,196.45,20688.0,179.5196,179.7475,179.0548,179.0548,20688.0
2019-08-01 12:30:00,196.44,196.5,196.08,196.11,41500.0,179.0457,179.1004,178.7176,178.7449,41500.0
2019-08-01 13:00:00,196.11,196.11,192.5,192.66,101491.0,178.7449,178.7449,175.4546,175.6004,101491.0
2019-08-01 13:30:00,192.7,193.21,191.65,193.02,113804.0,175.6368,176.1017,174.6798,175.9285,113804.0
2019-08-01 14:00:00,192.91,193.92,192.21,193.72,54791.0,175.8283,176.7488,175.1902,176.5665,54791.0
2019-08-01 14:30:00,193.9,194.21,193.16,194.13,48205.0,176.7306,177.0131,176.0561,176.9402,48205.0
2019-08-01 15:00:00,194.04,195.06,193.49,194.68,86570.0,176.8582,177.7879,176.3569,177.4415,86570.0
2019-08-01 15:30:00,194.64,194.74,193.11,193.56,157893.0,177.4051,177.4962,176.0105,176.4207,157893.0
2019-08-02 09:30:00,194.31,195.19,193.69,193.85,44185.0,177.1043,177.9064,176.5392,176.685,44185.0
2019-08-02 10:00:00,194.09,194.09,192.95,193.06,28992.0,176.9038,176.9038,175.8647,175.965,28992.0
2019-08-02 10:30:00,193.07,193.47,192.5,193.41,25459.0,175.9741,176.3387,175.4546,176.284,25459.0
2019-08-02 11:00:00,193.4,193.4,192.65,192.76,21932.0,176.2749,176.2749,175.5913,175.6915,21932.0
2019-08-02 11:30:00,192.77,193.2,192.69,193.2,19705.0,175.7006,176.0926,175.6277,176.0926,19705.0
2019-08-02 12:00:00,193.24,193.75,192.94,193.36,26756.0,176.129,176.5939,175.8556,176.2384,26756.0
2019-08-02 12:30:00,193.31,193.31,192.48,192.99,50503.0,176.1928,176.1928,175.4363,175.9012,50503.0
2019-08-02 13:00:00,193.02,193.25,192.71,193.11,32673.0,175.9285,176.1381,175.646,176.0105,32673.0
2019-08-02 13:30:00,193.08,193.54,193.08,193.49,14954.0,175.9832,176.4025,175.9832,176.3569,14954.0
2019-08-02 14:00:00,193.44,194.27,193.33,194.01,49251.0,176.3113,177.0678,176.2111,176.8309,49251.0
2019-08-02 14:30:00,193.97,194.13,192.76,192.94,20749.0,176.7944,176.9402,175.6915,175.8556,20749.0
2019-08-02 15:00:00,192.91,193.39,192.51,193.15,20860.0,175.8283,176.2658,175.4637,176.047,20860.0
2019-08-02 15:30:00,193.12,194.11,192.55,192.75,114227.0,176.0197,176.922,175.5001,175.6824,114227.0
2019-08-05 09:30:00,190.51,191.36,187.54,188.38,71274.0,173.6408,174.4155,170.9338,171.6994,71274.0
2019-08-05 10:00:00,187.75,188.3,186.03,186.17,76945.0,171.1252,171.6265,169.5575,169.6851,76945.0
2019-08-05 10:30:00,186.15,186.96,185.87,186.93,49848.0,169.6668,170.4051,169.4116,170.3778,49848.0
2019-08-05 11:00:00,186.91,188.57,186.89,187.72,46492.0,170.3595,171.8726,170.3413,171.0978,46492.0
2019-08-05 11:30:00,187.82,188.61,187.34,188.42,40981.0,171.189,171.909,170.7515,171.7358,40981.0
2019-08-05 12:00:00,188.42,189.41,188.18,188.98,58355.0,171.7358,172.6382,171.5171,172.2462,58355.0
2019-08-05 12:30:00,189.04,189.22,187.68,188.02,72225.0,172.3009,172.465,171.0614,171.3713,72225.0
2019-08-05 13:00:00,187.99,189.25,187.92,188.97,47822.0,171.3439,172.4923,171.2801,172.2371,47822.0
2019-08-05 13:30:00,188.97,189.78,188.81,189.25,67066.0,172.2371,172.9754,172.0913,172.4923,67066.0
2019-08-05 14:00:00,189.2,189.32,188.16,188.17,63542.0,172.4468,172.5561,171.4989,171.508,63542.0
2019-08-05 14:30:00,188.17,188.25,187.11,187.41,83471.0,171.508,171.5809,170.5418,170.8153,83471.0
2019-08-05 15:00:00,187.42,187.85,186.01,187.3,106200.0,170.8244,171.2163,169.5392,170.715,106200.0
2019-08-05 15:30:00,187.3,188.28,186.59,186.74,169899.0,170.715,171.6082,170.0679,170.2046,169899.0
2019-08-06 09:30:00,189.19,189.69,186.81,187.03,78780.0,172.4377,172.8934,170.2684,170.4689,78780.0
2019-08-06 10:00:00,186.99,188.03,186.89,187.67,54825.0,170.4325,171.3804,170.3413,171.0522,54825.0
2019-08-06 10:30:00,187.75,188.46,187.37,187.55,26726.0,171.1252,171.7723,170.7788,170.9429,26726.0
2019-08-06 11:00:00,187.54,187.59,186.58,187.38,73790.0,170.9338,170.9793,170.0588,170.7879,73790.0
2019-08-06 11:30:00,187.33,187.46,186.07,186.55,31869.0,170.7423,170.8608,169.5939,170.0314,31869.0
2019-08-06 12:00:00,186.69,186.97,185.61,185.76,31212.0,170.159,170.4142,169.1747,169.3114,31212.0
2019-08-06 12:30:00,185.61,186.17,185.51,185.82,46977.0,169.1747,169.6851,169.0835,169.3661,46977.0
2019-08-06 13:00:00,185.92,186.45,185.82,185.99,42734.0,169.4572,169.9403,169.3661,169.521,42734.0
2019-08-06 13:30:00,185.99,186.36,185.88,186.23,31166.0,169.521,169.8582,169.4207,169.7398,31166.0
2019-08-06 14:00:00,186.23,186.83,185.88,186.78,39234.0,169.7398,170.2866,169.4207,170.2411,39234.0
2019-08-06 14:30:00,186.78,187.15,186.49,187.05,49495.0,170.2411,170.5783,169.9767,170.4871,49495.0
2019-08-06 15:00:00,187.1,187.2,186.42,186.67,44154.0,170.5327,170.6239,169.9129,170.1408,44154.0
2019-08-06 15:30:00,186.67,187.42,186.01,187.25,127677.0,170.1408,170.8244,169.5392,170.6694,127677.0
2019-08-07 09:30:00,185.37,186.06,184.29,184.85,73658.0,168.9559,169.5848,167.9715,168.4819,73658.0
2019-08-07 10:00:00,184.82,185.72,184.47,184.92,63420.0,168.4546,169.2749,168.1356,168.5457,63420.0
2019-08-07 10:30:00,185.09,186.18,184.55,185.79,32459.0,168.7007,169.6942,168.2085,169.3387,32459.0
2019-08-07 11:00:00,185.79,186.13,185.33,185.42,24055.0,169.3387,169.6486,168.9194,169.0015,24055.0
2019-08-07 11:30:00,185.35,185.89,184.82,185.44,28886.0,168.9377,169.4299,168.4546,169.0197,28886.0
2019-08-07 12:00:00,185.53,186.25,185.35,186.23,14915.0,169.1017,169.758,168.9377,169.7398,14915.0
2019-08-07 12:30:00,186.19,186.66,186.1,186.49,15990.0,169.7033,170.1317,169.6213,169.9767,15990.0
2019-08-07 13:00:00,186.5,186.84,186.43,186.72,17919.0,169.9858,170.2957,169.922,170.1864,17919.0
2019-08-07 13:30:00,186.64,187.38,186.64,186.84,13753.0,170.1134,170.7879,170.1134,170.2957,13753.0
2019-08-07 14:00:00,186.8,187.4,186.71,187.23,20712.0,170.2593,170.8062,170.1772,170.6512,20712.0
2019-08-07 14:30:00,187.25,188.14,187.05,188.14,17889.0,170.6694,171.4806,170.4871,171.4806,17889.0
2019-08-07 15:00:00,188.13,188.66,187.65,188.56,28186.0,171.4715,171.9546,171.034,171.8634,28186.0
2019-08-07 15:30:00,188.5,188.78,188.13,188.17,93593.0,171.8087,172.064,171.4715,171.508,93593.0
2019-08-08 09:30:00,189.0,189.0,187.31,187.65,47805.0,172.2645,172.2645,170.7241,171.034,47805.0
2019-08-08 10:00:00,187.67,188.36,187.02,187.67,34607.0,171.0522,171.6811,170.4598,171.0522,34607.0
2019-08-08 10:30:00,187.55,188.6,187.28,188.46,46781.0,170.9429,171.8999,170.6968,171.7723,46781.0
2019-08-08 11:00:00,188.56,190.6,188.48,190.52,23842.0,171.8634,173.7228,171.7905,173.6499,23842.0
2019-08-08 11:30:00,190.53,190.61,189.75,190.0,18070.0,173.659,173.7319,172.9481,173.1759,18070.0
2019-08-08 12:00:00,190.14,191.29,190.14,191.13,20892.0,173.3035,174.3517,173.3035,174.2059,20892.0
2019-08-08 12:30:00,191.04,191.92,190.94,191.92,46570.0,174.1238,174.9259,174.0327,174.9259,46570.0
2019-08-08 13:00:00,191.92,192.73,191.75,191.98,36230.0,174.9259,175.6642,174.771,174.9806,36230.0
2019-08-08 13:30:00,192.03,192.39,191.7,192.3,15430.0,175.0262,175.3543,174.7254,175.2723,15430.0
2019-08-08 14:00:00,192.29,192.29,191.81,192.16,20470.0,175.2632,175.2632,174.8257,175.1447,20470.0
2019-08-08 14:30:00,192.18,192.73,192.11,192.32,29174.0,175.1629,175.6642,175.0991,175.2905,29174.0
2019-08-08 15:00:00,192.39,192.78,192.38,192.63,50654.0,175.3543,175.7098,175.3452,175.573,50654.0
2019-08-08 15:30:00,192.61,193.37,192.59,193.35,93225.0,175.5548,176.2475,175.5366,176.2293,93225.0
2019-08-09 09:30:00,193.3,193.63,191.87,192.5,42021.0,176.1837,176.4845,174.8803,175.4546,42021.0
2019-08-09 10:00:00,192.53,193.89,192.42,193.64,38879.0,175.4819,176.7215,175.3816,176.4936,38879.0
2019-08-09 10:30:00,193.71,194.72,193.31,194.4,32873.0,176.5574,177.478,176.1928,177.1863,32873.0
2019-08-09 11:00:00,194.36,194.68,193.75,193.94,38618.0,177.1499,177.4415,176.5939,176.767,38618.0
2019-08-09 11:30:00,193.94,194.48,193.73,193.91,30693.0,176.767,177.2592,176.5756,176.7397,30693.0
2019-08-09 12:00:00,193.96,194.48,193.94,194.46,20676.0,176.7853,177.2592,176.767,177.241,20676.0
2019-08-09 12:30:00,194.48,195.69,194.43,194.91,43964.0,177.2592,178.3621,177.2137,177.6512,43964.0
2019-08-09 13:00:00,195.01,196.33,194.68,196.32,36659.0,177.7423,178.9454,177.4415,178.9363,36659.0
2019-08-09 13:30:00,196.27,196.55,195.87,196.0,54146.0,178.8907,179.1459,178.5262,178.6446,54146.0
2019-08-09 14:00:00,195.94,196.37,195.46,195.56,94021.0,178.59,178.9819,178.1525,178.2436,94021.0
2019-08-09 14:30:00,195.56,196.0,194.8,194.86,71946.0,178.2436,178.6446,177.5509,177.6056,71946.0
2019-08-09 15:00:00,194.78,195.31,194.05,194.32,50649.0,177.5327,178.0157,176.8673,177.1134,50649.0
2019-08-09 15:30:00,194.37,195.0,193.9,193.98,151958.0,177.159,177.7332,176.7306,176.8035,151958.0
2019-08-12 09:30:00,192.82,194.0,192.12,193.53,69298.0,176.429,177.5087,175.7885,177.0786,69298.0
2019-08-12 10:00:00,193.62,194.36,192.77,194.11,33235.0,177.161,177.8381,176.3832,177.6093,33235.0
2019-08-12 10:30:00,194.33,194.36,193.45,193.72,71345.0,177.8106,177.8381,177.0054,177.2525,71345.0
2019-08-12 11:00:00,193.7,193.89,192.4,192.61,26105.0,177.2342,177.408,176.0447,176.2368,26105.0
2019-08-12 11:30:00,192.61,193.03,192.21,192.89,24342.0,176.2368,176.6211,175.8709,176.493,24342.0
2019-08-12 12:00:00,192.84,193.2,192.77,192.98,18693.0,176.4473,176.7767,176.3832,176.5754,18693.0
2019-08-12 12:30:00,192.91,193.13,192.6,192.95,26773.0,176.5113,176.7126,176.2277,176.5479,26773.0
2019-08-12 13:00:00,192.77,193.07,192.69,192.92,13640.0,176.3832,176.6577,176.31,176.5205,13640.0
2019-08-12 13:30:00,192.8,193.3,192.74,193.3,32106.0,176.4107,176.8682,176.3558,176.8682,32106.0
2019-08-12 14:00:00,193.27,193.87,193.24,193.44,35842.0,176.8407,177.3897,176.8133,176.9963,35842.0
2019-08-12 14:30:00,193.5,193.76,192.81,193.01,23027.0,177.0512,177.2891,176.4198,176.6028,23027.0
2019-08-12 15:00:00,193.02,193.16,192.24,192.43,19690.0,176.612,176.7401,175.8983,176.0721,19690.0
2019-08-12 15:30:00,192.47,193.2,192.41,193.08,34814.0,176.1087,176.7767,176.0539,176.6669,34814.0
2019-08-13 09:30:00,192.04,195.91,192.0,195.26,42857.0,175.7153,179.2563,175.6787,178.6616,42857.0
2019-08-13 10:00:00,195.17,197.79,194.27,197.43,77296.0,178.5792,180.9765,177.7557,180.6471,77296.0
2019-08-13 10:30:00,197.42,197.55,196.0,196.05,66595.0,180.638,180.7569,179.3387,179.3844,66595.0
2019-08-13 11:00:00,196.08,196.73,195.3,195.42,43717.0,179.4119,180.0066,178.6982,178.808,43717.0
2019-08-13 11:30:00,195.33,196.27,195.11,196.27,33934.0,178.7256,179.5857,178.5243,179.5857,33934.0
2019-08-13 12:00:00,196.21,197.09,196.2,196.71,22418.0,179.5308,180.336,179.5217,179.9883,22418.0
2019-08-13 12:30:00,196.65,196.65,195.91,196.05,33841.0,179.9334,179.9334,179.2563,179.3844,33841.0
2019-08-13 13:00:00,196.05,196.35,195.89,196.22,26874.0,179.3844,179.6589,179.238,179.54,26874.0
2019-08-13 13:30:00,196.1,196.22,195.31,195.75,24295.0,179.4302,179.54,178.7073,179.1099,24295.0
2019-08-13 14:00:00,195.81,196.82,195.53,196.81,34796.0,179.1648,180.089,178.9086,180.0798,34796.0
2019-08-13 14:30:00,196.83,197.26,196.64,197.12,33910.0,180.0981,180.4916,179.9243,180.3635,33910.0
2019-08-13 15:00:00,197.11,197.3,196.75,196.87,35843.0,180.3543,180.5282,180.0249,180.1347,35843.0
2019-08-13 15:30:00,196.83,196.83,195.94,196.49,92600.0,180.0981,180.0981,179.2838,179.787,92600.0
2019-08-14 09:30:00,193.89,195.29,193.33,195.29,62036.0,177.408,178.689,176.8956,178.689,62036.0
2019-08-14 10:00:00,195.47,195.87,193.6,195.87,61886.0,178.8537,179.2197,177.1427,179.2197,61886.0
2019-08-14 10:30:00,195.85,196.25,195.17,195.41,59981.0,179.2014,179.5674,178.5792,178.7988,59981.0
2019-08-14 11:00:00,195.2,195.63,194.19,195.0,36077.0,178.6067,179.0001,177.6825,178.4237,36077.0
2019-08-14 11:30:00,194.94,195.3,194.42,194.77,26801.0,178.3688,178.6982,177.893,178.2132,26801.0
2019-08-14 12:00:00,194.73,194.73,193.1,193.44,43585.0,178.1766,178.1766,176.6852,176.9963,43585.0
2019-08-14 12:30:00,193.43,193.64,192.5,192.65,41840.0,176.9871,177.1793,176.1362,176.2734,41840.0
2019-08-14 13:00:00,192.61,193.25,192.5,193.06,88295.0,176.2368,176.8224,176.1362,176.6486,88295.0
2019-08-14 13:30:00,193.17,193.94,193.09,193.77,29342.0,176.7492,177.4538,176.676,177.2982,29342.0
2019-08-14 14:00:00,193.71,194.03,193.32,193.34,21979.0,177.2433,177.5361,176.8865,176.9048,21979.0
2019-08-14 14:30:00,193.38,193.66,192.8,193.46,33381.0,176.9414,177.1976,176.4107,177.0146,33381.0
2019-08-14 15:00:00,193.39,193.63,192.61,193.41,61646.0,176.9505,177.1701,176.2368,176.9688,61646.0
2019-08-14 15:30:00,193.39,193.99,192.64,193.31,128464.0,176.9505,177.4995,176.2643,176.8773,128464.0
2019-08-15 09:30:00,191.0,191.97,189.51,191.42,113137.0,174.7637,175.6513,173.4004,175.148,113137.0
2019-08-15 10:00:00,191.43,192.7,191.24,192.03,43344.0,175.1572,176.3192,174.9833,175.7062,43344.0
2019-08-15 10:30:00,191.94,193.16,191.8,193.0,37908.0,175.6238,176.7401,175.4957,176.5937,37908.0
2019-08-15 11:00:00,193.02,193.6,192.35,193.02,32447.0,176.612,177.1427,175.999,176.612,32447.0
2019-08-15 11:30:00,193.07,193.68,192.87,193.62,29224.0,176.6577,177.2159,176.4747,177.161,29224.0
2019-08-15 12:00:00,193.62,193.87,193.39,193.46,20636.0,177.161,177.3897,176.9505,177.0146,20636.0
2019-08-15 12:30:00,193.46,194.18,193.46,193.98,21254.0,177.0146,177.6734,177.0146,177.4904,21254.0
2019-08-15 13:00:00,193.93,194.59,193.9,194.02,18336.0,177.4446,178.0485,177.4172,177.527,18336.0
2019-08-15 13:30:00,194.03,194.24,193.07,193.26,26100.0,177.5361,177.7283,176.6577,176.8316,26100.0
2019-08-15 14:00:00,193.2,193.88,192.79,193.88,38038.0,176.7767,177.3989,176.4015,177.3989,38038.0
2019-08-15 14:30:00,193.77,194.18,193.43,194.15,19434.0,177.2982,177.6734,176.9871,177.6459,19434.0
2019-08-15 15:00:00,194.13,194.86,194.12,194.25,28044.0,177.6276,178.2956,177.6185,177.7374,28044.0
2019-08-15 15:30:00,194.22,194.97,194.05,194.4,126055.0,177.71,178.3962,177.5544,177.8747,126055.0
2019-08-16 09:30:00,195.49,198.48,195.49,198.34,78484.0,178.872,181.6079,178.872,181.4798,78484.0
2019-08-16 10:00:00,198.31,199.31,198.13,198.28,40068.0,181.4523,182.3673,181.2876,181.4249,40068.0
2019-08-16 10:30:00,198.52,199.76,198.34,199.56,39450.0,181.6445,182.7791,181.4798,182.5961,39450.0
2019-08-16 11:00:00,199.6,199.89,198.64,198.74,30259.0,182.6327,182.898,181.7543,181.8458,30259.0
2019-08-16 11:30:00,198.75,199.0,198.18,198.69,31156.0,181.8549,182.0837,181.3334,181.8,31156.0
2019-08-16 12:00:00,198.77,198.78,198.05,198.75,32533.0,181.8732,181.8824,181.2144,181.8549,32533.0
2019-08-16 12:30:00,198.69,199.0,198.63,198.73,43698.0,181.8,182.0837,181.7451,181.8366,43698.0
2019-08-16 13:00:00,198.72,199.6,198.67,199.52,26989.0,181.8275,182.6327,181.7817,182.5595,26989.0
2019-08-16 13:30:00,199.54,199.74,198.94,199.27,22482.0,182.5778,182.7608,182.0288,182.3307,22482.0
2019-08-16 14:00:00,199.28,199.43,199.0,199.43,18126.0,182.3399,182.4771,182.0837,182.4771,18126.0
2019-08-16 14:30:00,199.49,199.88,199.45,199.6,37739.0,182.532,182.8888,182.4954,182.6327,37739.0
2019-08-16 15:00:00,199.54,199.6,198.73,198.97,48652.0,182.5778,182.6327,181.8366,182.0562,48652.0
2019-08-16 15:30:00,199.0,199.45,198.62,198.88,110631.0,182.0837,182.4954,181.736,181.9739,110631.0
2019-08-19 09:30:00,200.0,201.51,199.83,200.89,74997.0,182.9986,184.3803,182.8431,183.813,74997.0
2019-08-19 10:00:00,200.9,200.9,198.94,199.38,38080.0,183.8221,183.8221,182.0288,182.4314,38080.0
2019-08-19 10:30:00,199.38,200.17,199.28,199.69,37675.0,182.4314,183.1542,182.3399,182.715,37675.0
2019-08-19 11:00:00,199.68,199.9,199.53,199.87,27648.0,182.7059,182.9071,182.5686,182.8797,27648.0
2019-08-19 11:30:00,199.84,201.5,199.84,201.31,30151.0,182.8522,184.3711,182.8522,184.1973,30151.0
2019-08-19 12:00:00,201.28,201.58,200.65,201.48,16196.0,184.1698,184.4443,183.5934,184.3528,16196.0
2019-08-19 12:30:00,201.43,201.9,201.14,201.86,20364.0,184.3071,184.7371,184.0417,184.7005,20364.0
2019-08-19 13:00:00,201.86,202.33,201.74,202.17,27362.0,184.7005,185.1306,184.5907,184.9842,27362.0
2019-08-19 13:30:00,202.2,202.36,201.79,202.06,23052.0,185.0116,185.158,184.6365,184.8835,23052.0
2019-08-19 14:00:00,202.07,202.33,201.86,202.33,18281.0,184.8927,185.1306,184.7005,185.1306,18281.0
2019-08-19 14:30:00,202.25,202.83,202.18,202.44,45965.0,185.0574,185.5881,184.9933,185.2312,45965.0
2019-08-19 15:00:00,202.45,202.49,201.31,201.58,34326.0,185.2404,185.277,184.1973,184.4443,34326.0
2019-08-19 15:30:00,201.58,202.32,201.53,201.87,146533.0,184.4443,185.1214,184.3986,184.7097,146533.0
2019-08-20 09:30:00,201.55,203.74,201.55,202.4,59484.0,184.4169,186.4207,184.4169,185.1946,59484.0
2019-08-20 10:00:00,202.19,202.97,201.64,202.44,51923.0,185.0025,185.7162,184.4992,185.2312,51923.0
2019-08-20 10:30:00,202.37,202.55,201.82,202.51,38545.0,185.1672,185.3319,184.6639,185.2953,38545.0
2019-08-20 11:00:00,202.5,202.75,202.09,202.09,76833.0,185.2861,185.5149,184.911,184.911,76833.0
2019-08-20 11:30:00,202.1,202.61,201.5,202.1,32005.0,184.9201,185.3868,184.3711,184.9201,32005.0
2019-08-20 12:00:00,202.13,202.5,201.84,202.33,31422.0,184.9476,185.2861,184.6822,185.1306,31422.0
2019-08-20 12:30:00,202.32,202.38,201.64,202.09,29492.0,185.1214,185.1763,184.4992,184.911,29492.0
2019-08-20 13:00:00,202.07,202.5,201.99,202.5,25420.0,184.8927,185.2861,184.8195,185.2861,25420.0
2019-08-20 13:30:00,202.5,202.58,201.98,202.49,32191.0,185.2861,185.3593,184.8103,185.277,32191.0
2019-08-20 14:00:00,202.47,202.55,202.07,202.51,46833.0,185.2587,185.3319,184.8927,185.2953,46833.0
2019-08-20 14:30:00,202.48,202.97,202.3,202.59,50460.0,185.2678,185.7162,185.1031,185.3685,50460.0
2019-08-20 15:00:00,202.58,202.88,202.09,202.79,36643.0,185.3593,185.6338,184.911,185.5515,36643.0
2019-08-20 15:30:00,202.86,203.41,202.39,202.48,187926.0,185.6155,186.1188,185.1855,185.2678,187926.0
2019-08-21 09:30:00,203.81,205.29,203.46,204.77,42409.0,186.4848,187.839,186.1645,187.3632,42409.0
2019-08-21 10:00:00,204.87,205.0,203.69,204.26,40646.0,187.4547,187.5736,186.375,186.8965,40646.0
2019-08-21 10:30:00,204.12,204.36,203.58,204.36,19634.0,186.7684,186.988,186.2743,186.988,19634.0
2019-08-21 11:00:00,204.26,204.53,203.79,204.27,20046.0,186.8965,187.1436,186.4665,186.9057,20046.0
2019-08-21 11:30:00,204.21,204.39,203.82,204.04,20646.0,186.8508,187.0155,186.4939,186.6952,20646.0
2019-08-21 12:00:00,203.98,204.1,203.3,203.81,36950.0,186.6403,186.7501,186.0181,186.4848,36950.0
2019-08-21 12:30:00,203.84,204.0,203.53,204.0,15030.0,186.5122,186.6586,186.2286,186.6586,15030.0
2019-08-21 13:00:00,203.91,204.05,203.04,203.09,24115.0,186.5763,186.7044,185.7802,185.826,24115.0
2019-08-21 13:30:00,203.09,203.91,203.07,203.71,15888.0,185.826,186.5763,185.8077,186.3933,15888.0
2019-08-21 14:00:00,203.71,204.16,203.1,204.0,31624.0,186.3933,186.805,185.8351,186.6586,31624.0
2019-08-21 14:30:00,204.0,204.0,203.02,203.12,26168.0,186.6586,186.6586,185.7619,185.8534,26168.0
2019-08-21 15:00:00,203.1,203.68,202.85,203.62,28764.0,185.8351,186.3658,185.6064,186.3109,28764.0
2019-08-21 15:30:00,203.59,203.59,202.84,202.85,88715.0,186.2835,186.2835,185.5972,185.6064,88715.0
2019-08-22 09:30:00,202.88,203.8,202.88,203.46,50532.0,185.6338,186.4756,185.6338,186.1645,50532.0
2019-08-22 10:00:00,203.31,203.72,202.67,202.88,22556.0,186.0273,186.4024,185.4417,185.6338,22556.0
2019-08-22 10:30:00,202.84,202.85,201.15,202.05,42487.0,185.5972,185.6064,184.0509,184.8744,42487.0
2019-08-22 11:00:00,202.0,203.63,202.0,203.02,31737.0,184.8286,186.3201,184.8286,185.7619,31737.0
2019-08-22 11:30:00,203.05,203.25,202.79,202.79,36371.0,185.7894,185.9724,185.5515,185.5515,36371.0
2019-08-22 12:00:00,202.76,203.16,202.73,202.93,20917.0,185.524,185.89,185.4966,185.6796,20917.0
2019-08-22 12:30:00,202.95,203.08,202.47,202.71,24288.0,185.6979,185.8168,185.2587,185.4783,24288.0
2019-08-22 13:00:00,202.68,203.03,202.68,202.9,17484.0,185.4508,185.7711,185.4508,185.6521,17484.0
2019-08-22 13:30:00,202.93,203.03,202.81,202.97,19723.0,185.6796,185.7711,185.5698,185.7162,19723.0
2019-08-22 14:00:00,203.0,203.02,202.38,202.38,30835.0,185.7436,185.7619,185.1763,185.1763,30835.0
2019-08-22 14:30:00,202.38,202.59,202.2,202.59,27566.0,185.1763,185.3685,185.0116,185.3685,27566.0
2019-08-22 15:00:00,202.52,202.63,202.27,202.39,38983.0,185.3044,185.4051,185.0757,185.1855,38983.0
2019-08-22 15:30:00,202.45,202.53,201.43,201.72,174900.0,185.2404,185.3136,184.3071,184.5724,174900.0
2019-08-23 09:30:00,200.7,201.21,199.94,200.69,44567.0,183.6391,184.1058,182.9437,183.63,44567.0
2019-08-23 10:00:00,200.82,201.11,200.08,201.11,22720.0,183.7489,184.0143,183.0718,184.0143,22720.0
2019-08-23 10:30:00,201.12,201.52,200.32,200.32,30235.0,184.0234,184.3894,183.2914,183.2914,30235.0
2019-08-23 11:00:00,200.12,200.17,197.95,199.81,32975.0,183.1084,183.1542,181.1229,182.8248,32975.0
2019-08-23 11:30:00,199.65,199.66,198.42,198.42,23437.0,182.6784,182.6876,181.553,181.553,23437.0
2019-08-23 12:00:00,198.42,199.26,198.15,199.09,20851.0,181.553,182.3216,181.3059,182.166,20851.0
2019-08-23 12:30:00,198.95,199.32,197.71,197.95,22883.0,182.0379,182.3765,180.9033,181.1229,22883.0
2019-08-23 13:00:00,197.88,198.49,197.7,198.12,18293.0,181.0589,181.617,180.8942,181.2785,18293.0
2019-08-23 13:30:00,198.22,199.91,198.18,199.71,19770.0,181.37,182.9163,181.3334,182.7333,19770.0
2019-08-23 14:00:00,199.7,200.16,199.33,199.65,30810.0,182.7242,183.145,182.3856,182.6784,30810.0
2019-08-23 14:30:00,199.77,199.99,199.2,199.83,17607.0,182.7882,182.9895,182.2667,182.8431,17607.0
2019-08-23 15:00:00,199.74,199.74,198.62,198.7,32623.0,182.7608,182.7608,181.736,181.8092,32623.0
2019-08-23 15:30:00,198.64,199.1,197.66,198.43,142390.0,181.7543,182.1752,180.8576,181.5621,142390.0
2019-08-26 09:30:00,200.0,200.0,197.52,198.48,33563.0,182.9986,182.9986,180.7295,181.6079,33563.0
2019-08-26 10:00:00,198.45,199.6,198.33,199.6,32413.0,181.5804,182.6327,181.4706,182.6327,32413.0
2019-08-26 10:30:00,199.74,199.74,198.87,199.52,79774.0,182.7608,182.7608,181.9647,182.5595,79774.0
2019-08-26 11:00:00,199.45,199.78,199.17,199.2,17388.0,182.4954,182.7974,182.2392,182.2667,17388.0
2019-08-26 11:30:00,199.24,199.35,198.51,199.18,19077.0,182.3033,182.4039,181.6353,182.2484,19077.0
2019-08-26 12:00:00,199.1,199.1,198.22,198.83,13803.0,182.1752,182.1752,181.37,181.9281,13803.0
2019-08-26 12:30:00,198.94,199.03,198.53,198.96,19634.0,182.0288,182.1111,181.6536,182.0471,19634.0
2019-08-26 13:00:00,199.02,199.07,198.75,199.04,17118.0,182.102,182.1477,181.8549,182.1203,17118.0
2019-08-26 13:30:00,198.92,199.66,198.86,199.48,23769.0,182.0105,182.6876,181.9556,182.5229,23769.0
2019-08-26 14:00:00,199.53,200.88,199.38,200.49,74013.0,182.5686,183.8038,182.4314,183.447,74013.0
2019-08-26 14:30:00,200.49,202.39,200.42,202.33,156710.0,183.447,185.1855,183.3829,185.1306,156710.0
2019-08-26 15:00:00,202.46,203.03,201.7,201.72,137685.0,185.2495,185.7711,184.5541,184.5724,137685.0
2019-08-26 15:30:00,201.75,202.52,201.18,202.52,89775.0,184.5999,185.3044,184.0783,185.3044,89775.0
2019-08-27 09:30:00,201.91,202.95,200.52,201.08,39575.0,184.7463,185.6979,183.4744,183.9868,39575.0
2019-08-27 10:00:00,200.97,200.97,199.18,199.45,34868.0,183.8862,183.8862,182.2484,182.4954,34868.0
2019-08-27 10:30:00,199.47,200.79,199.47,200.57,23912.0,182.5137,183.7215,182.5137,183.5202,23912.0
2019-08-27 11:00:00,200.61,200.64,199.3,199.64,34232.0,183.5568,183.5842,182.3582,182.6693,34232.0
2019-08-27 11:30:00,199.49,199.99,198.78,198.78,36717.0,182.532,182.9895,181.8824,181.8824,36717.0
2019-08-27 12:00:00,198.8,199.34,198.57,199.27,28327.0,181.9007,182.3948,181.6902,182.3307,28327.0
2019-08-27 12:30:00,199.33,199.47,197.86,198.25,82236.0,182.3856,182.5137,181.0406,181.3974,82236.0
2019-08-27 13:00:00,198.25,198.76,198.11,198.68,18753.0,181.3974,181.8641,181.2693,181.7909,18753.0
2019-08-27 13:30:00,198.61,200.22,198.61,199.85,18994.0,181.7268,183.1999,181.7268,182.8614,18994.0
2019-08-27 14:00:00,199.92,200.0,198.81,198.86,27376.0,182.9254,182.9986,181.9098,181.9556,27376.0
2019-08-27 14:30:00,198.82,198.91,198.47,198.59,31211.0,181.919,182.0013,181.5987,181.7085,31211.0
2019-08-27 15:00:00,198.58,198.84,198.38,198.47,51742.0,181.6994,181.9373,181.5164,181.5987,51742.0
2019-08-27 15:30:00,198.52,198.9,198.0,198.15,135705.0,181.6445,181.9922,181.1687,181.3059,135705.0
2019-08-28 09:30:00,197.46,197.61,196.63,196.97,71898.0,180.6746,180.8118,179.9151,180.2262,71898.0
2019-08-28 10:00:00,196.93,198.41,196.76,197.86,66210.0,180.1896,181.5438,180.0341,181.0406,66210.0
2019-08-28 10:30:00,197.86,198.82,197.86,198.46,31101.0,181.0406,181.919,181.0406,181.5896,31101.0
2019-08-28 11:00:00,198.4,198.41,197.6,198.4,35782.0,181.5347,181.5438,180.8027,181.5347,35782.0
2019-08-28 11:30:00,198.41,199.19,198.04,199.1,17244.0,181.5438,182.2575,181.2053,182.1752,17244.0
2019-08-28 12:00:00,199.11,199.87,199.11,199.65,18288.0,182.1843,182.8797,182.1843,182.6784,18288.0
2019-08-28 12:30:00,199.65,200.13,199.53,200.05,20986.0,182.6784,183.1176,182.5686,183.0444,20986.0
2019-08-28 13:00:00,200.15,200.27,199.37,200.24,49590.0,183.1359,183.2457,182.4222,183.2182,49590.0
2019-08-28 13:30:00,200.22,200.97,200.19,200.97,27474.0,183.1999,183.8862,183.1725,183.8862,27474.0
2019-08-28 14:00:00,200.92,202.33,200.91,202.11,38764.0,183.8404,185.1306,183.8313,184.9293,38764.0
2019-08-28 14:30:00,202.11,202.29,201.52,202.06,32738.0,184.9293,185.094,184.3894,184.8835,32738.0
2019-08-28 15:00:00,202.01,202.03,201.57,201.59,20962.0,184.8378,184.8561,184.4352,184.4535,20962.0
2019-08-28 15:30:00,201.51,202.24,201.43,201.95,80911.0,184.3803,185.0482,184.3071,184.7829,80911.0
2019-08-29 09:30:00,202.82,205.08,202.82,204.77,93293.0,185.5789,187.6468,185.5789,187.3632,93293.0
2019-08-29 10:00:00,204.76,205.0,203.6,204.02,24386.0,187.354,187.5736,186.2926,186.6769,24386.0
2019-08-29 10:30:00,204.08,204.09,202.69,203.59,29754.0,186.7318,186.741,185.46,186.2835,29754.0
2019-08-29 11:00:00,203.71,204.29,203.71,204.27,16494.0,186.3933,186.924,186.3933,186.9057,16494.0
2019-08-29 11:30:00,204.34,205.04,204.28,204.8,24473.0,186.9697,187.6102,186.9148,187.3906,24473.0
2019-08-29 12:00:00,204.85,204.96,204.61,204.74,20235.0,187.4364,187.537,187.2168,187.3357,20235.0
2019-08-29 12:30:00,204.69,205.29,204.58,205.11,32897.0,187.29,187.839,187.1893,187.6743,32897.0
2019-08-29 13:00:00,205.11,205.15,204.45,204.85,30747.0,187.6743,187.7109,187.0704,187.4364,30747.0
2019-08-29 13:30:00,204.84,205.23,204.84,205.06,24563.0,187.4272,187.7841,187.4272,187.6285,24563.0
2019-08-29 14:00:00,205.1,205.3,204.43,204.52,26612.0,187.6651,187.8481,187.0521,187.1344,26612.0
2019-08-29 14:30:00,204.56,204.79,204.19,204.69,23814.0,187.171,187.3815,186.8325,187.29,23814.0
2019-08-29 15:00:00,204.68,204.69,204.15,204.25,35175.0,187.2808,187.29,186.7959,186.8874,35175.0
2019-08-29 15:30:00,204.27,204.7,204.26,204.62,80463.0,186.9057,187.2991,186.8965,187.2259,80463.0
2019-08-30 09:30:00,204.72,205.15,204.21,204.85,27020.0,187.3174,187.7109,186.8508,187.4364,27020.0
2019-08-30 10:00:00,204.81,205.05,204.62,204.87,34506.0,187.3998,187.6194,187.2259,187.4547,34506.0
2019-08-30 10:30:00,204.95,205.08,204.76,204.99,38248.0,187.5279,187.6468,187.354,187.5645,38248.0
2019-08-30 11:00:00,204.99,204.99,203.43,203.62,23531.0,187.5645,187.5645,186.1371,186.3109,23531.0
2019-08-30 11:30:00,203.53,204.5,203.53,204.5,20131.0,186.2286,187.1161,186.2286,187.1161,20131.0
2019-08-30 12:00:00,204.52,205.05,204.36,204.93,10334.0,187.1344,187.6194,186.988,187.5096,10334.0
2019-08-30 12:30:00,204.99,205.29,204.41,204.5,45167.0,187.5645,187.839,187.0338,187.1161,45167.0
2019-08-30 13:00:00,204.5,204.58,204.32,204.43,24874.0,187.1161,187.1893,186.9514,187.0521,24874.0
2019-08-30 13:30:00,204.39,204.55,204.16,204.38,13089.0,187.0155,187.1619,186.805,187.0063,13089.0
2019-08-30 14:00:00,204.38,205.0,204.37,204.52,30469.0,187.0063,187.5736,186.9972,187.1344,30469.0
2019-08-30 14:30:00,204.57,204.66,204.2,204.3,24928.0,187.1802,187.2625,186.8416,186.9331,24928.0
2019-08-30 15:00:00,204.3,204.47,204.15,204.39,26447.0,186.9331,187.0887,186.7959,187.0155,26447.0
2019-08-30 15:30:00,204.35,204.5,204.02,204.17,225641.0,186.9789,187.1161,186.6769,186.8142,225641.0
2019-09-03 09:30:00,203.36,203.97,202.45,203.14,53778.0,186.073,186.6312,185.2404,185.8717,53778.0
2019-09-03 10:00:00,203.06,204.13,202.25,204.13,30112.0,185.7985,186.7776,185.0574,186.7776,30112.0
2019-09-03 10:30:00,204.02,205.71,203.83,205.53,28960.0,186.6769,188.2233,186.5031,188.0586,28960.0
2019-09-03 11:00:00,205.44,205.56,204.56,205.28,26970.0,187.9762,188.086,187.171,187.8298,26970.0
2019-09-03 11:30:00,205.35,207.24,205.1,207.24,43162.0,187.8939,189.6232,187.6651,189.6232,43162.0
2019-09-03 12:00:00,207.27,207.64,206.6,207.43,28250.0,189.6506,189.9892,189.0376,189.797,28250.0
2019-09-03 12:30:00,207.3,207.97,207.24,207.74,18447.0,189.6781,190.2911,189.6232,190.0807,18447.0
2019-09-03 13:00:00,207.68,207.93,207.22,207.28,23875.0,190.0258,190.2545,189.6049,189.6598,23875.0
2019-09-03 13:30:00,207.38,207.53,206.68,207.08,25208.0,189.7513,189.8885,189.1108,189.4768,25208.0
2019-09-03 14:00:00,207.11,207.9,206.95,207.78,25598.0,189.5043,190.2271,189.3579,190.1173,25598.0
2019-09-03 14:30:00,207.79,208.21,207.61,208.2,30855.0,190.1264,190.5107,189.9617,190.5016,30855.0
2019-09-03 15:00:00,208.14,208.19,207.47,207.68,35020.0,190.4467,190.4924,189.8336,190.0258,35020.0
2019-09-03 15:30:00,207.67,208.47,207.59,208.33,108009.0,190.0166,190.7486,189.9434,190.6205,108009.0
2019-09-04 09:30:00,209.5,210.61,209.21,209.51,53698.0,191.6911,192.7067,191.4257,191.7002,53698.0
2019-09-04 10:00:00,209.55,209.68,208.45,209.37,21328.0,191.7368,191.8558,190.7303,191.5721,21328.0
2019-09-04 10:30:00,209.37,210.34,209.28,210.07,30974.0,191.5721,192.4597,191.4898,192.2126,30974.0
2019-09-04 11:00:00,210.2,211.56,210.09,211.14,56930.0,192.3316,193.576,192.2309,193.1917,56930.0
2019-09-04 11:30:00,210.94,211.76,210.72,211.76,27981.0,193.0087,193.759,192.8074,193.759,27981.0
2019-09-04 12:00:00,211.62,211.81,210.87,211.49,34956.0,193.6309,193.8047,192.9446,193.5119,34956.0
2019-09-04 12:30:00,211.52,211.98,210.9,210.91,28583.0,193.5394,193.9603,192.9721,192.9812,28583.0
2019-09-04 13:00:00,210.89,211.38,210.45,210.53,35079.0,192.9629,193.4113,192.5603,192.6335,35079.0
2019-09-04 13:30:00,210.49,211.08,210.27,210.71,24318.0,192.5969,193.1368,192.3956,192.7982,24318.0
2019-09-04 14:00:00,210.7,211.49,210.13,210.17,31573.0,192.7891,193.5119,192.2675,192.3041,31573.0
2019-09-04 14:30:00,210.1,210.63,210.01,210.62,15250.0,192.2401,192.725,192.1577,192.7159,15250.0
2019-09-04 15:00:00,210.62,211.14,210.62,211.06,29690.0,192.7159,193.1917,192.7159,193.1185,29690.0
2019-09-04 15:30:00,210.97,211.16,210.12,210.23,116383.0,193.0361,193.21,192.2584,192.359,116383.0
2019-09-05 09:30:00,212.0,212.0,209.16,209.58,35813.0,193.9786,193.9786,191.38,191.7643,35813.0
2019-09-05 10:00:00,209.52,210.04,209.15,209.59,39296.0,191.7094,192.1852,191.3708,191.7734,39296.0
2019-09-05 10:30:00,209.57,209.91,207.2,207.9,39812.0,191.7551,192.0662,189.5866,190.2271,39812.0
2019-09-05 11:00:00,208.0,208.41,207.63,207.91,27536.0,190.3186,190.6937,189.98,190.2362,27536.0
2019-09-05 11:30:00,207.86,208.02,206.5,206.5,35609.0,190.1905,190.3369,188.9461,188.9461,35609.0
2019-09-05 12:00:00,206.6,206.77,206.15,206.56,29721.0,189.0376,189.1932,188.6259,189.001,29721.0
2019-09-05 12:30:00,206.59,207.23,206.55,206.97,22224.0,189.0285,189.614,188.9919,189.3762,22224.0
2019-09-05 13:00:00,206.99,207.15,206.76,206.96,19029.0,189.3945,189.5409,189.184,189.367,19029.0
2019-09-05 13:30:00,207.01,207.23,206.51,207.12,49387.0,189.4128,189.614,188.9553,189.5134,49387.0
2019-09-05 14:00:00,206.99,207.11,206.84,206.91,24968.0,189.3945,189.5043,189.2572,189.3213,24968.0
2019-09-05 14:30:00,206.93,207.09,206.71,206.89,27130.0,189.3396,189.486,189.1383,189.303,27130.0
2019-09-05 15:00:00,206.93,207.15,205.89,206.01,42748.0,189.3396,189.5409,188.388,188.4978,42748.0
2019-09-05 15:30:00,206.0,206.04,204.58,204.93,190214.0,188.4886,188.5252,187.1893,187.5096,190214.0
2019-09-06 09:30:00,204.71,205.62,203.63,204.94,50992.0,187.3083,188.1409,186.3201,187.5187,50992.0
2019-09-06 10:00:00,204.88,205.35,204.33,204.39,58244.0,187.4638,187.8939,186.9606,187.0155,58244.0
2019-09-06 10:30:00,204.56,204.93,203.81,204.34,94828.0,187.171,187.5096,186.4848,186.9697,94828.0
2019-09-06 11:00:00,204.52,205.24,204.51,205.0,56133.0,187.1344,187.7932,187.1253,187.5736,56133.0
2019-09-06 11:30:00,205.0,205.09,204.65,204.9,23899.0,187.5736,187.656,187.2534,187.4821,23899.0
2019-09-06 12:00:00,204.9,205.28,204.83,204.92,31904.0,187.4821,187.8298,187.4181,187.5004,31904.0
2019-09-06 12:30:00,204.92,205.08,204.48,204.89,17127.0,187.5004,187.6468,187.0978,187.473,17127.0
2019-09-06 13:00:00,204.76,204.91,204.3,204.78,19091.0,187.354,187.4913,186.9331,187.3723,19091.0
2019-09-06 13:30:00,204.82,205.07,204.61,204.67,25092.0,187.4089,187.6377,187.2168,187.2717,25092.0
2019-09-06 14:00:00,204.64,204.89,204.57,204.83,13534.0,187.2442,187.473,187.1802,187.4181,13534.0
2019-09-06 14:30:00,204.84,204.87,204.48,204.71,21721.0,187.4272,187.4547,187.0978,187.3083,21721.0
2019-09-06 15:00:00,204.63,204.89,204.54,204.72,41758.0,187.2351,187.473,187.1527,187.3174,41758.0
2019-09-06 15:30:00,204.72,204.8,203.75,204.69,141300.0,187.3174,187.3906,186.4299,187.29,141300.0
2019-09-09 09:30:00,204.98,207.31,204.6,207.14,84702.0,187.5553,189.6872,187.2076,189.5317,84702.0
2019-09-09 10:00:00,207.05,207.54,206.71,207.03,35786.0,189.4494,189.8977,189.1383,189.4311,35786.0
2019-09-09 10:30:00,207.0,207.1,206.4,206.73,20426.0,189.4036,189.4951,188.8546,189.1566,20426.0
2019-09-09 11:00:00,206.76,207.17,206.1,206.1,65676.0,189.184,189.5592,188.5801,188.5801,65676.0
2019-09-09 11:30:00,206.1,206.37,205.51,206.06,30944.0,188.5801,188.8272,188.0403,188.5435,30944.0
2019-09-09 12:00:00,206.09,206.16,205.36,205.65,33729.0,188.571,188.635,187.903,188.1684,33729.0
2019-09-09 12:30:00,205.63,206.25,205.57,205.91,20402.0,188.1501,188.7174,188.0952,188.4063,20402.0
2019-09-09 13:00:00,205.91,205.99,205.56,205.62,24071.0,188.4063,188.4795,188.086,188.1409,24071.0
2019-09-09 13:30:00,205.68,205.72,205.42,205.5,58570.0,188.1958,188.2324,187.9579,188.0311,58570.0
2019-09-09 14:00:00,205.55,205.71,205.15,205.39,39356.0,188.0769,188.2233,187.7109,187.9305,39356.0
2019-09-09 14:30:00,205.38,206.3,205.25,205.94,41841.0,187.9213,188.7631,187.8024,188.4337,41841.0
2019-09-09 15:00:00,205.94,206.81,205.89,206.76,36144.0,188.4337,189.2298,188.388,189.184,36144.0
2019-09-09 15:30:00,206.76,207.1,206.61,206.76,103507.0,189.184,189.4951,189.0468,189.184,103507.0
2019-09-10 09:30:00,206.22,206.69,204.35,206.21,51303.0,188.6899,189.12,186.9789,188.6808,51303.0
2019-09-10 10:00:00,206.34,207.68,206.11,207.1,34736.0,188.7997,190.0258,188.5893,189.4951,34736.0
2019-09-10 10:30:00,207.25,207.26,206.02,206.87,29938.0,189.6323,189.6415,188.5069,189.2847,29938.0
2019-09-10 11:00:00,207.01,207.17,206.23,206.38,23241.0,189.4128,189.5592,188.6991,188.8363,23241.0
2019-09-10 11:30:00,206.37,207.28,206.36,207.17,27276.0,188.8272,189.6598,188.818,189.5592,27276.0
2019-09-10 12:00:00,207.33,207.33,206.5,206.7,19993.0,189.7055,189.7055,188.9461,189.1291,19993.0
2019-09-10 12:30:00,206.66,207.5,206.66,207.29,27823.0,189.0925,189.8611,189.0925,189.6689,27823.0
2019-09-10 13:00:00,207.35,207.98,206.78,207.92,41062.0,189.7238,190.3003,189.2023,190.2454,41062.0
2019-09-10 13:30:00,207.97,208.7,207.71,207.76,53973.0,190.2911,190.9591,190.0532,190.099,53973.0
2019-09-10 14:00:00,207.69,207.77,206.82,207.01,32928.0,190.0349,190.1081,189.2389,189.4128,32928.0
2019-09-10 14:30:00,206.86,207.11,206.64,206.97,25476.0,189.2755,189.5043,189.0742,189.3762,25476.0
2019-09-10 15:00:00,206.9,207.13,206.86,206.97,22537.0,189.3121,189.5226,189.2755,189.3762,22537.0
2019-09-10 15:30:00,207.04,208.19,206.81,208.19,129064.0,189.4402,190.4924,189.2298,190.4924,129064.0
2019-09-11 09:30:00,208.18,208.6,207.6,207.85,35500.0,190.4833,190.8676,189.9526,190.1813,35500.0
2019-09-11 10:00:00,207.86,208.88,207.24,207.75,23239.0,190.1905,191.1238,189.6232,190.0898,23239.0
2019-09-11 10:30:00,207.74,208.31,207.57,207.73,25041.0,190.0807,190.6022,189.9251,190.0715,25041.0
2019-09-11 11:00:00,207.74,207.78,206.71,207.03,50370.0,190.0807,190.1173,189.1383,189.4311,50370.0
2019-09-11 11:30:00,207.03,207.5,206.68,207.08,30464.0,189.4311,189.8611,189.1108,189.4768,30464.0
2019-09-11 12:00:00,207.13,207.92,207.11,207.19,28978.0,189.5226,190.2454,189.5043,189.5775,28978.0
2019-09-11 12:30:00,207.11,207.23,206.59,206.83,26638.0,189.5043,189.614,189.0285,189.2481,26638.0
2019-09-11 13:00:00,206.78,207.08,205.32,206.12,51136.0,189.2023,189.4768,187.8664,188.5984,51136.0
2019-09-11 13:30:00,206.12,206.72,205.75,206.0,54983.0,188.5984,189.1474,188.2599,188.4886,54983.0
2019-09-11 14:00:00,205.99,206.26,205.71,206.0,22225.0,188.4795,188.7265,188.2233,188.4886,22225.0
2019-09-11 14:30:00,205.94,206.5,205.93,206.4,49592.0,188.4337,188.9461,188.4246,188.8546,49592.0
2019-09-11 15:00:00,206.38,207.07,206.31,206.69,35624.0,188.8363,189.4677,188.7723,189.12,35624.0
2019-09-11 15:30:00,206.76,206.82,206.03,206.64,136954.0,189.184,189.2389,188.5161,189.0742,136954.0
2019-09-12 09:30:00,206.0,207.06,204.17,204.53,48542.0,188.4886,189.4585,186.8142,187.1436,48542.0
2019-09-12 10:00:00,204.42,204.67,203.43,204.1,48488.0,187.0429,187.2717,186.1371,186.7501,48488.0
2019-09-12 10:30:00,204.2,204.59,203.76,204.24,46737.0,186.8416,187.1985,186.439,186.8782,46737.0
2019-09-12 11:00:00,204.2,204.63,204.07,204.09,38000.0,186.8416,187.2351,186.7227,186.741,38000.0
2019-09-12 11:30:00,204.08,204.19,202.99,203.18,86321.0,186.7318,186.8325,185.7345,185.9083,86321.0
2019-09-12 12:00:00,203.17,203.21,202.34,203.03,43097.0,185.8992,185.9358,185.1397,185.7711,43097.0
2019-09-12 12:30:00,203.17,203.96,202.99,203.5,52796.0,185.8992,186.622,185.7345,186.2011,52796.0
2019-09-12 13:00:00,203.51,204.37,203.39,204.35,26846.0,186.2103,186.9972,186.1005,186.9789,26846.0
2019-09-12 13:30:00,204.34,204.94,204.34,204.63,32458.0,186.9697,187.5187,186.9697,187.2351,32458.0
2019-09-12 14:00:00,204.65,204.67,203.95,204.19,21996.0,187.2534,187.2717,186.6129,186.8325,21996.0
2019-09-12 14:30:00,204.18,204.57,204.05,204.43,28619.0,186.8233,187.1802,186.7044,187.0521,28619.0
2019-09-12 15:00:00,204.44,204.5,203.84,203.91,66179.0,187.0612,187.1161,186.5122,186.5763,66179.0
2019-09-12 15:30:00,203.92,204.64,203.84,203.99,170843.0,186.5854,187.2442,186.5122,186.6495,170843.0
2019-09-13 09:30:00,204.84,205.57,203.54,205.56,52404.0,187.4272,188.0952,186.2377,188.086,52404.0
2019-09-13 10:00:00,205.76,205.88,204.95,204.96,19415.0,188.269,188.3788,187.5279,187.537,19415.0
2019-09-13 10:30:00,204.91,204.99,204.15,204.77,15974.0,187.4913,187.5645,186.7959,187.3632,15974.0
2019-09-13 11:00:00,204.73,205.0,204.43,204.69,15062.0,187.3266,187.5736,187.0521,187.29,15062.0
2019-09-13 11:30:00,204.69,204.95,204.34,204.41,14848.0,187.29,187.5279,186.9697,187.0338,14848.0
2019-09-13 12:00:00,204.35,204.7,204.22,204.27,14803.0,186.9789,187.2991,186.8599,186.9057,14803.0
2019-09-13 12:30:00,204.2,204.47,204.12,204.26,12098.0,186.8416,187.0887,186.7684,186.8965,12098.0
2019-09-13 13:00:00,204.24,204.71,204.16,204.46,15468.0,186.8782,187.3083,186.805,187.0795,15468.0
2019-09-13 13:30:00,204.44,204.82,204.24,204.58,14014.0,187.0612,187.4089,186.8782,187.1893,14014.0
2019-09-13 14:00:00,204.62,204.97,204.61,204.8,14876.0,187.2259,187.5462,187.2168,187.3906,14876.0
2019-09-13 14:30:00,204.81,204.86,204.19,204.39,21675.0,187.3998,187.4455,186.8325,187.0155,21675.0
2019-09-13 15:00:00,204.42,204.42,203.8,204.12,26025.0,187.0429,187.0429,186.4756,186.7684,26025.0
2019-09-13 15:30:00,204.12,204.46,203.97,204.02,69102.0,186.7684,187.0795,186.6312,186.6769,69102.0
2019-09-16 09:30:00,203.67,203.99,202.28,203.59,62016.0,186.3567,186.6495,185.0848,186.2835,62016.0
2019-09-16 10:00:00,203.58,204.13,203.31,203.87,24088.0,186.2743,186.7776,186.0273,186.5397,24088.0
2019-09-16 10:30:00,203.95,204.75,203.77,204.4,50468.0,186.6129,187.3449,186.4482,187.0246,50468.0
2019-09-16 11:00:00,204.32,204.36,203.59,203.65,28959.0,186.9514,186.988,186.2835,186.3384,28959.0
2019-09-16 11:30:00,203.68,203.76,202.92,203.03,25157.0,186.3658,186.439,185.6704,185.7711,25157.0
2019-09-16 12:00:00,203.08,203.52,203.08,203.52,11792.0,185.8168,186.2194,185.8168,186.2194,11792.0
2019-09-16 12:30:00,203.51,203.75,203.34,203.69,30155.0,186.2103,186.4299,186.0547,186.375,30155.0
2019-09-16 13:00:00,203.76,203.79,203.59,203.71,22584.0,186.439,186.4665,186.2835,186.3933,22584.0
2019-09-16 13:30:00,203.71,203.77,203.5,203.63,25469.0,186.3933,186.4482,186.2011,186.3201,25469.0
2019-09-16 14:00:00,203.63,203.78,203.55,203.62,20478.0,186.3201,186.4573,186.2469,186.3109,20478.0
2019-09-16 14:30:00,203.6,203.81,203.54,203.62,19171.0,186.2926,186.4848,186.2377,186.3109,19171.0
2019-09-16 15:00:00,203.57,204.03,203.53,203.78,16977.0,186.2652,186.6861,186.2286,186.4573,16977.0
2019-09-16 15:30:00,203.73,203.86,203.48,203.78,75951.0,186.4116,186.5305,186.1828,186.4573,75951.0
2019-09-17 09:30:00,204.8,208.0,203.2,206.84,186619.0,187.3906,190.3186,185.9266,189.2572,186619.0
2019-09-17 10:00:00,206.88,206.91,204.9,206.26,45435.0,189.2938,189.3213,187.4821,188.7265,45435.0
2019-09-17 10:30:00,206.32,207.19,205.85,206.79,45198.0,188.7814,189.5775,188.3514,189.2115,45198.0
2019-09-17 11:00:00,206.87,206.9,205.81,206.39,71634.0,189.2847,189.3121,188.3148,188.8455,71634.0
2019-09-17 11:30:00,206.39,207.06,205.83,206.93,51261.0,188.8455,189.4585,188.3331,189.3396,51261.0
2019-09-17 12:00:00,206.93,207.06,205.99,206.23,35050.0,189.3396,189.4585,188.4795,188.6991,35050.0
2019-09-17 12:30:00,206.21,206.24,204.5,204.5,42739.0,188.6808,188.7082,187.1161,187.1161,42739.0
2019-09-17 13:00:00,204.46,204.83,203.96,204.49,50646.0,187.0795,187.4181,186.622,187.107,50646.0
2019-09-17 13:30:00,204.57,204.87,204.29,204.45,30786.0,187.1802,187.4547,186.924,187.0704,30786.0
2019-09-17 14:00:00,204.5,204.75,204.03,204.36,33774.0,187.1161,187.3449,186.6861,186.988,33774.0
2019-09-17 14:30:00,204.43,204.68,204.25,204.31,47333.0,187.0521,187.2808,186.8874,186.9423,47333.0
2019-09-17 15:00:00,204.28,205.01,204.21,204.94,45984.0,186.9148,187.5828,186.8508,187.5187,45984.0
2019-09-17 15:30:00,204.86,205.92,204.74,205.74,230162.0,187.4455,188.4154,187.3357,188.2507,230162.0
2019-09-18 09:30:00,206.12,206.73,205.23,205.71,71363.0,188.5984,189.1566,187.7841,188.2233,71363.0
2019-09-18 10:00:00,205.62,206.75,205.13,206.54,57258.0,188.1409,189.1749,187.6926,188.9827,57258.0
2019-09-18 10:30:00,206.42,206.67,205.52,205.56,34253.0,188.8729,189.1017,188.0494,188.086,34253.0
2019-09-18 11:00:00,205.65,205.97,205.22,205.37,36677.0,188.1684,188.4612,187.7749,187.9122,36677.0
2019-09-18 11:30:00,205.35,205.41,203.97,204.93,63901.0,187.8939,187.9488,186.6312,187.5096,63901.0
2019-09-18 12:00:00,204.97,205.44,204.86,205.44,14305.0,187.5462,187.9762,187.4455,187.9762,14305.0
2019-09-18 12:30:00,205.45,205.57,204.73,205.07,23441.0,187.9854,188.0952,187.3266,187.6377,23441.0
2019-09-18 13:00:00,205.07,205.58,204.99,205.5,31892.0,187.6377,188.1043,187.5645,188.0311,31892.0
2019-09-18 13:30:00,205.5,206.21,205.47,205.85,23156.0,188.0311,188.6808,188.0037,188.3514,23156.0
2019-09-18 14:00:00,205.73,206.05,204.95,205.59,36033.0,188.2416,188.5344,187.5279,188.1135,36033.0
2019-09-18 14:30:00,205.53,206.31,205.24,206.22,27357.0,188.0586,188.7723,187.7932,188.6899,27357.0
2019-09-18 15:00:00,206.31,206.79,205.78,206.61,35527.0,188.7723,189.2115,188.2873,189.0468,35527.0
2019-09-18 15:30:00,206.63,207.52,206.63,207.33,111747.0,189.0651,189.8794,189.0651,189.7055,111747.0
2019-09-19 09:30:00,207.24,207.5,205.75,206.05,44551.0,189.6232,189.8611,188.2599,188.5344,44551.0
2019-09-19 10:00:00,206.03,207.85,206.03,207.38,37788.0,188.5161,190.1813,188.5161,189.7513,37788.0
2019-09-19 10:30:00,207.37,207.7,206.47,206.62,15152.0,189.7421,190.0441,188.9187,189.0559,15152.0
2019-09-19 11:00:00,206.8,207.3,206.61,207.1,12149.0,189.2206,189.6781,189.0468,189.4951,12149.0
2019-09-19 11:30:00,207.0,207.21,206.95,207.08,16227.0,189.4036,189.5958,189.3579,189.4768,16227.0
2019-09-19 12:00:00,207.12,207.39,206.99,207.17,12950.0,189.5134,189.7604,189.3945,189.5592,12950.0
2019-09-19 12:30:00,207.06,207.27,206.62,207.08,19827.0,189.4585,189.6506,189.0559,189.4768,19827.0
2019-09-19 13:00:00,207.09,207.49,206.85,206.93,24070.0,189.486,189.8519,189.2664,189.3396,24070.0
2019-09-19 13:30:00,206.92,207.14,206.78,207.01,12641.0,189.3304,189.5317,189.2023,189.4128,12641.0
2019-09-19 14:00:00,207.05,207.51,207.03,207.15,26824.0,189.4494,189.8702,189.4311,189.5409,26824.0
2019-09-19 14:30:00,207.08,207.16,206.11,206.96,74396.0,189.4768,189.55,188.5893,189.367,74396.0
2019-09-19 15:00:00,206.87,207.58,206.85,207.33,21957.0,189.2847,189.9343,189.2664,189.7055,21957.0
2019-09-19 15:30:00,207.34,207.65,206.8,207.27,73396.0,189.7147,189.9983,189.2206,189.6506,73396.0
2019-09-20 09:30:00,207.9,209.29,207.41,208.18,256212.0,190.2271,191.4989,189.7787,190.4833,256212.0
2019-09-20 10:00:00,208.47,208.76,207.15,207.98,41752.0,190.7486,191.014,189.5409,190.3003,41752.0
2019-09-20 10:30:00,208.03,208.03,206.95,207.38,38163.0,190.346,190.346,189.3579,189.7513,38163.0
2019-09-20 11:00:00,207.34,207.61,206.29,206.29,49701.0,189.7147,189.9617,188.754,188.754,49701.0
2019-09-20 11:30:00,206.34,207.04,206.0,206.25,46354.0,188.7997,189.4402,188.4886,188.7174,46354.0
2019-09-20 12:00:00,206.22,206.47,205.74,205.75,31423.0,188.6899,188.9187,188.2507,188.2599,31423.0
2019-09-20 12:30:00,205.78,206.19,205.3,205.9,32428.0,188.2873,188.6625,187.8481,188.3971,32428.0
2019-09-20 13:00:00,205.97,206.26,204.59,205.24,29127.0,188.4612,188.7265,187.1985,187.7932,29127.0
2019-09-20 13:30:00,205.19,205.76,204.87,205.72,24990.0,187.7475,188.269,187.4547,188.2324,24990.0
2019-09-20 14:00:00,205.75,205.84,205.1,205.57,32454.0,188.2599,188.3422,187.6651,188.0952,32454.0
2019-09-20 14:30:00,205.53,206.79,205.49,206.53,79405.0,188.0586,189.2115,188.022,188.9736,79405.0
2019-09-20 15:00:00,206.51,207.11,206.36,206.59,56547.0,188.9553,189.5043,188.818,189.0285,56547.0
2019-09-20 15:30:00,206.58,206.61,204.96,205.23,171468.0,189.0193,189.0468,187.537,187.7841,171468.0
2019-09-23 09:30:00,205.1,206.37,205.1,205.56,38070.0,187.6651,188.8272,187.6651,188.086,38070.0
2019-09-23 10:00:00,205.5,206.3,205.44,205.49,28614.0,188.0311,188.7631,187.9762,188.022,28614.0
2019-09-23 10:30:00,205.52,206.06,204.86,204.87,37838.0,188.0494,188.5435,187.4455,187.4547,37838.0
2019-09-23 11:00:00,204.91,205.49,204.66,205.18,35756.0,187.4913,188.022,187.2625,187.7383,35756.0
2019-09-23 11:30:00,205.21,205.5,205.16,205.33,17918.0,187.7658,188.0311,187.72,187.8756,17918.0
2019-09-23 12:00:00,205.3,205.63,205.28,205.48,19237.0,187.8481,188.1501,187.8298,188.0128,19237.0
2019-09-23 12:30:00,205.54,206.15,205.4,206.02,36206.0,188.0677,188.6259,187.9396,188.5069,36206.0
2019-09-23 13:00:00,205.98,206.29,205.92,206.03,27599.0,188.4703,188.754,188.4154,188.5161,27599.0
2019-09-23 13:30:00,206.03,206.05,205.53,205.85,16617.0,188.5161,188.5344,188.0586,188.3514,16617.0
2019-09-23 14:00:00,205.9,206.0,205.74,206.0,13575.0,188.3971,188.4886,188.2507,188.4886,13575.0
2019-09-23 14:30:00,206.0,206.11,205.27,205.56,25974.0,188.4886,188.5893,187.8207,188.086,25974.0
2019-09-23 15:00:00,205.67,205.71,205.43,205.45,33191.0,188.1867,188.2233,187.9671,187.9854,33191.0
2019-09-23 15:30:00,205.48,205.89,205.34,205.75,75691.0,188.0128,188.388,187.8847,188.2599,75691.0
2019-09-24 09:30:00,206.72,206.78,205.13,205.21,31231.0,189.1474,189.2023,187.6926,187.7658,31231.0
2019-09-24 10:00:00,205.17,205.69,204.62,205.15,36349.0,187.7292,188.205,187.2259,187.7109,36349.0
2019-09-24 10:30:00,205.15,205.9,204.99,205.09,20292.0,187.7109,188.3971,187.5645,187.656,20292.0
2019-09-24 11:00:00,205.05,205.95,204.74,205.9,26034.0,187.6194,188.4429,187.3357,188.3971,26034.0
2019-09-24 11:30:00,205.9,205.9,204.85,205.05,23795.0,188.3971,188.3971,187.4364,187.6194,23795.0
2019-09-24 12:00:00,205.0,205.35,203.85,204.16,29157.0,187.5736,187.8939,186.5214,186.805,29157.0
2019-09-24 12:30:00,204.11,204.25,203.69,203.9,16219.0,186.7593,186.8874,186.375,186.5671,16219.0
2019-09-24 13:00:00,203.89,204.56,203.89,204.26,29056.0,186.558,187.171,186.558,186.8965,29056.0
2019-09-24 13:30:00,204.28,204.83,204.28,204.83,23147.0,186.9148,187.4181,186.9148,187.4181,23147.0
2019-09-24 14:00:00,204.65,205.19,204.26,204.86,23062.0,187.2534,187.7475,186.8965,187.4455,23062.0
2019-09-24 14:30:00,204.86,205.1,204.31,204.66,24750.0,187.4455,187.6651,186.9423,187.2625,24750.0
2019-09-24 15:00:00,204.65,205.09,204.49,204.9,33767.0,187.2534,187.656,187.107,187.4821,33767.0
2019-09-24 15:30:00,204.84,205.58,204.4,205.07,133090.0,187.4272,188.1043,187.0246,187.6377,133090.0
2019-09-25 09:30:00,206.44,207.45,204.67,204.8,52094.0,188.8912,189.8153,187.2717,187.3906,52094.0
2019-09-25 10:00:00,204.97,205.35,204.45,204.88,35800.0,187.5462,187.8939,187.0704,187.4638,35800.0
2019-09-25 10:30:00,204.99,204.99,203.8,204.22,53409.0,187.5645,187.5645,186.4756,186.8599,53409.0
2019-09-25 11:00:00,204.22,205.0,204.07,204.74,45176.0,186.8599,187.5736,186.7227,187.3357,45176.0
2019-09-25 11:30:00,204.77,204.88,204.34,204.53,79247.0,187.3632,187.4638,186.9697,187.1436,79247.0
2019-09-25 12:00:00,204.58,204.62,203.85,204.0,17610.0,187.1893,187.2259,186.5214,186.6586,17610.0
2019-09-25 12:30:00,204.0,204.25,203.74,204.08,15452.0,186.6586,186.8874,186.4207,186.7318,15452.0
2019-09-25 13:00:00,204.16,204.25,203.83,203.96,45832.0,186.805,186.8874,186.5031,186.622,45832.0
2019-09-25 13:30:00,203.94,204.58,203.94,204.25,115273.0,186.6037,187.1893,186.6037,186.8874,115273.0
2019-09-25 14:00:00,204.3,204.4,203.65,203.86,70207.0,186.9331,187.0246,186.3384,186.5305,70207.0
2019-09-25 14:30:00,203.83,204.17,203.73,204.15,26681.0,186.5031,186.8142,186.4116,186.7959,26681.0
2019-09-25 15:00:00,204.09,204.9,204.06,204.68,100360.0,186.741,187.4821,186.7135,187.2808,100360.0
2019-09-25 15:30:00,204.68,204.7,203.95,204.0,207267.0,187.2808,187.2991,186.6129,186.6586,207267.0
2019-09-26 09:30:00,204.42,206.0,204.33,204.58,34362.0,187.0429,188.4886,186.9606,187.1893,34362.0
2019-09-26 10:00:00,204.5,205.88,204.5,205.88,30581.0,187.1161,188.3788,187.1161,188.3788,30581.0
2019-09-26 10:30:00,205.8,206.09,205.37,205.74,39220.0,188.3056,188.571,187.9122,188.2507,39220.0
2019-09-26 11:00:00,205.69,206.0,204.92,205.33,24555.0,188.205,188.4886,187.5004,187.8756,24555.0
2019-09-26 11:30:00,205.3,205.98,205.09,205.89,39412.0,187.8481,188.4703,187.656,188.388,39412.0
2019-09-26 12:00:00,205.93,206.69,205.78,205.86,59333.0,188.4246,189.12,188.2873,188.3605,59333.0
2019-09-26 12:30:00,205.86,206.4,205.82,205.94,51742.0,188.3605,188.8546,188.3239,188.4337,51742.0
2019-09-26 13:00:00,205.94,206.17,205.68,206.02,72797.0,188.4337,188.6442,188.1958,188.5069,72797.0
2019-09-26 13:30:00,205.99,207.2,205.96,207.18,25632.0,188.4795,189.5866,188.452,189.5683,25632.0
2019-09-26 14:00:00,207.25,207.63,207.09,207.28,18432.0,189.6323,189.98,189.486,189.6598,18432.0
2019-09-26 14:30:00,207.24,207.52,207.05,207.21,36632.0,189.6232,189.8794,189.4494,189.5958,36632.0
2019-09-26 15:00:00,207.19,207.33,206.63,206.83,31861.0,189.5775,189.7055,189.0651,189.2481,31861.0
2019-09-26 15:30:00,206.88,207.04,205.84,206.11,106814.0,189.2938,189.4402,188.3422,188.5893,106814.0
2019-09-27 09:30:00,207.33,207.98,206.17,207.21,75786.0,189.7055,190.3003,188.6442,189.5958,75786.0
2019-09-27 10:00:00,207.12,207.73,206.46,207.73,38742.0,189.5134,190.0715,188.9095,190.0715,38742.0
2019-09-27 10:30:00,207.88,207.88,207.09,207.73,27375.0,190.2088,190.2088,189.486,190.0715,27375.0
2019-09-27 11:00:00,207.69,207.79,206.93,207.08,21530.0,190.0349,190.1264,189.3396,189.4768,21530.0
2019-09-27 11:30:00,207.09,207.18,206.02,206.35,28498.0,189.486,189.5683,188.5069,188.8089,28498.0
2019-09-27 12:00:00,206.36,206.36,205.36,205.75,22800.0,188.818,188.818,187.903,188.2599,22800.0
2019-09-27 12:30:00,205.72,205.75,205.2,205.27,24199.0,188.2324,188.2599,187.7566,187.8207,24199.0
2019-09-27 13:00:00,205.21,205.82,205.16,205.8,27245.0,187.7658,188.3239,187.72,188.3056,27245.0
2019-09-27 13:30:00,205.75,206.08,205.38,205.77,33450.0,188.2599,188.5618,187.9213,188.2782,33450.0
2019-09-27 14:00:00,205.75,205.84,205.21,205.42,15293.0,188.2599,188.3422,187.7658,187.9579,15293.0
2019-09-27 14:30:00,205.33,205.59,205.09,205.22,17739.0,187.8756,188.1135,187.656,187.7749,17739.0
2019-09-27 15:00:00,205.24,206.03,205.24,205.75,24055.0,187.7932,188.5161,187.7932,188.2599,24055.0
2019-09-27 15:30:00,205.72,206.17,205.62,205.95,89539.0,188.2324,188.6442,188.1409,188.4429,89539.0
2019-09-30 09:30:00,206.74,207.24,206.0,206.12,47503.0,189.1657,189.6232,188.4886,188.5984,47503.0
2019-09-30 10:00:00,206.3,206.65,206.0,206.09,18238.0,188.7631,189.0834,188.4886,188.571,18238.0
2019-09-30 10:30:00,206.01,206.36,206.01,206.15,30959.0,188.4978,188.818,188.4978,188.6259,30959.0
2019-09-30 11:00:00,206.15,206.73,206.0,206.58,20435.0,188.6259,189.1566,188.4886,189.0193,20435.0
2019-09-30 11:30:00,206.58,207.33,206.37,207.17,37094.0,189.0193,189.7055,188.8272,189.5592,37094.0
2019-09-30 12:00:00,207.2,208.47,207.2,208.02,55836.0,189.5866,190.7486,189.5866,190.3369,55836.0
2019-09-30 12:30:00,208.08,208.12,207.78,207.83,30145.0,190.3918,190.4284,190.1173,190.163,30145.0
2019-09-30 13:00:00,207.82,207.97,207.49,207.69,20540.0,190.1539,190.2911,189.8519,190.0349,20540.0
2019-09-30 13:30:00,207.69,208.09,207.57,207.72,15024.0,190.0349,190.4009,189.9251,190.0624,15024.0
2019-09-30 14:00:00,207.71,208.43,207.49,208.43,20189.0,190.0532,190.712,189.8519,190.712,20189.0
2019-09-30 14:30:00,208.32,208.33,207.79,207.88,39315.0,190.6114,190.6205,190.1264,190.2088,39315.0
2019-09-30 15:00:00,207.86,207.91,207.38,207.49,30305.0,190.1905,190.2362,189.7513,189.8519,30305.0
2019-09-30 15:30:00,207.51,207.97,207.3,207.41,148465.0,189.8702,190.2911,189.6781,189.7787,148465.0
2019-10-01 09:30:00,207.6,209.49,207.58,209.4,56861.0,189.9526,191.6819,189.9343,191.5996,56861.0
2019-10-01 10:00:00,209.21,209.44,208.39,208.86,50808.0,191.4257,191.6362,190.6754,191.1055,50808.0
2019-10-01 10:30:00,208.91,209.15,208.49,208.81,36733.0,191.1512,191.3708,190.7669,191.0597,36733.0
2019-10-01 11:00:00,208.79,209.3,208.37,209.25,30470.0,191.0414,191.5081,190.6571,191.4623,30470.0
2019-10-01 11:30:00,209.26,209.61,208.62,208.82,55250.0,191.4715,191.7917,190.8859,191.0689,55250.0
2019-10-01 12:00:00,208.84,209.0,208.6,208.94,32572.0,191.0872,191.2336,190.8676,191.1787,32572.0
2019-10-01 12:30:00,208.95,209.5,208.67,209.24,45906.0,191.1878,191.6911,190.9316,191.4532,45906.0
2019-10-01 13:00:00,209.26,210.13,209.06,209.81,118089.0,191.4715,192.2675,191.2885,191.9747,118089.0
2019-10-01 13:30:00,209.78,209.91,209.2,209.91,56551.0,191.9473,192.0662,191.4166,192.0662,56551.0
2019-10-01 14:00:00,209.88,210.39,209.64,210.18,36390.0,192.0388,192.5054,191.8192,192.3133,36390.0
2019-10-01 14:30:00,210.18,210.65,210.15,210.31,41113.0,192.3133,192.7433,192.2858,192.4322,41113.0
2019-10-01 15:00:00,210.25,210.41,209.16,209.45,65435.0,192.3773,192.5237,191.38,191.6453,65435.0
2019-10-01 15:30:00,209.42,209.69,209.1,209.4,126194.0,191.6179,191.8649,191.3251,191.5996,126194.0
2019-10-02 09:30:00,208.14,208.14,205.79,206.98,94012.0,190.4467,190.4467,188.2965,189.3853,94012.0
2019-10-02 10:00:00,206.93,207.96,206.13,207.2,56388.0,189.3396,190.282,188.6076,189.5866,56388.0
2019-10-02 10:30:00,207.3,207.3,205.95,206.81,51002.0,189.6781,189.6781,188.4429,189.2298,51002.0
2019-10-02 11:00:00,206.85,207.24,206.68,206.93,40590.0,189.2664,189.6232,189.1108,189.3396,40590.0
2019-10-02 11:30:00,206.98,206.98,206.19,206.63,64956.0,189.3853,189.3853,188.6625,189.0651,64956.0
2019-10-02 12:00:00,206.63,206.69,205.29,205.48,37668.0,189.0651,189.12,187.839,188.0128,37668.0
2019-10-02 12:30:00,205.48,205.48,204.3,205.19,41758.0,188.0128,188.0128,186.9331,187.7475,41758.0
2019-10-02 13:00:00,205.13,205.71,204.95,205.49,38540.0,187.6926,188.2233,187.5279,188.022,38540.0
2019-10-02 13:30:00,205.45,205.69,205.27,205.67,51953.0,187.9854,188.205,187.8207,188.1867,51953.0
2019-10-02 14:00:00,205.7,206.12,205.45,205.93,49337.0,188.2141,188.5984,187.9854,188.4246,49337.0
2019-10-02 14:30:00,205.9,206.02,205.6,205.9,49510.0,188.3971,188.5069,188.1226,188.3971,49510.0
2019-10-02 15:00:00,205.9,206.34,205.64,206.03,100744.0,188.3971,188.7997,188.1592,188.5161,100744.0
2019-10-02 15:30:00,205.94,206.9,205.85,206.9,229599.0,188.4337,189.3121,188.3514,189.3121,229599.0
2019-10-03 09:30:00,201.03,202.24,193.59,194.6,495975.0,183.9411,185.0482,177.1335,178.0577,495975.0
2019-10-03 10:00:00,194.52,194.65,191.02,192.86,326236.0,177.9845,178.1034,174.782,176.4656,326236.0
2019-10-03 10:30:00,192.74,193.93,192.11,192.14,264822.0,176.3558,177.4446,175.7794,175.8068,264822.0
2019-10-03 11:00:00,192.1,195.12,191.71,192.93,560554.0,175.7702,178.5335,175.4134,176.5296,560554.0
2019-10-03 11:30:00,192.71,194.15,192.0,192.7,288089.0,176.3283,177.6459,175.6787,176.3192,288089.0
2019-10-03 12:00:00,192.7,195.35,192.41,195.1,258923.0,176.3192,178.7439,176.0539,178.5152,258923.0
2019-10-03 12:30:00,195.1,196.24,194.37,194.91,184095.0,178.5152,179.5583,177.8472,178.3413,184095.0
2019-10-03 13:00:00,194.97,196.5,194.96,196.15,140102.0,178.3962,179.7962,178.3871,179.4759,140102.0
2019-10-03 13:30:00,196.08,196.48,195.22,195.98,138834.0,179.4119,179.7779,178.625,179.3204,138834.0
2019-10-03 14:00:00,195.97,196.06,195.21,195.73,99218.0,179.3112,179.3936,178.6158,179.0916,99218.0
2019-10-03 14:30:00,195.72,196.23,195.45,196.16,98588.0,179.0825,179.5491,178.8354,179.4851,98588.0
2019-10-03 15:00:00,196.16,196.4,194.76,194.96,170040.0,179.4851,179.7047,178.2041,178.3871,170040.0
2019-10-03 15:30:00,194.92,194.99,193.78,194.25,354549.0,178.3505,178.4145,177.3074,177.7374,354549.0
2019-10-04 09:30:00,196.02,198.67,195.32,197.37,250166.0,179.357,181.7817,178.7165,180.5922,250166.0
2019-10-04 10:00:00,197.23,197.63,194.72,195.79,124917.0,180.4641,180.8301,178.1675,179.1465,124917.0
2019-10-04 10:30:00,195.75,195.76,193.12,193.12,82341.0,179.1099,179.1191,176.7035,176.7035,82341.0
2019-10-04 11:00:00,193.25,194.91,193.2,194.91,85287.0,176.8224,178.3413,176.7767,178.3413,85287.0
2019-10-04 11:30:00,194.86,194.95,193.36,193.37,63476.0,178.2956,178.3779,176.9231,176.9322,63476.0
2019-10-04 12:00:00,193.38,193.72,191.04,191.57,154178.0,176.9414,177.2525,174.8003,175.2853,154178.0
2019-10-04 12:30:00,191.47,192.0,190.89,191.56,118580.0,175.1938,175.6787,174.6631,175.2761,118580.0
2019-10-04 13:00:00,191.48,193.03,191.47,192.57,92713.0,175.2029,176.6211,175.1938,176.2002,92713.0
2019-10-04 13:30:00,192.53,193.37,192.4,193.25,59664.0,176.1636,176.9322,176.0447,176.8224,59664.0
2019-10-04 14:00:00,193.22,193.87,192.72,193.39,75591.0,176.795,177.3897,176.3375,176.9505,75591.0
2019-10-04 14:30:00,193.45,194.29,193.19,193.94,62418.0,177.0054,177.774,176.7675,177.4538,62418.0
2019-10-04 15:00:00,194.02,194.34,193.5,193.75,80709.0,177.527,177.8198,177.0512,177.2799,80709.0
2019-10-04 15:30:00,193.8,194.1,193.4,193.79,282106.0,177.3257,177.6002,176.9597,177.3165,282106.0
2019-10-07 09:30:00,193.39,193.73,191.56,192.21,95864.0,176.9505,177.2616,175.2761,175.8709,95864.0
2019-10-07 10:00:00,192.36,192.97,191.63,192.62,51509.0,176.0081,176.5662,175.3402,176.246,51509.0
2019-10-07 10:30:00,192.65,193.1,191.48,192.92,60662.0,176.2734,176.6852,175.2029,176.5205,60662.0
2019-10-07 11:00:00,192.93,193.24,191.97,192.28,45001.0,176.5296,176.8133,175.6513,175.9349,45001.0
2019-10-07 11:30:00,192.21,192.41,190.37,190.48,131429.0,175.8709,176.0539,174.1873,174.2879,131429.0
2019-10-07 12:00:00,190.48,190.89,189.82,190.19,77752.0,174.2879,174.6631,173.684,174.0226,77752.0
2019-10-07 12:30:00,190.19,190.53,189.87,190.33,63481.0,174.0226,174.3337,173.7298,174.1507,63481.0
2019-10-07 13:00:00,190.33,190.41,189.71,189.88,38183.0,174.1507,174.2239,173.5834,173.7389,38183.0
2019-10-07 13:30:00,189.9,190.89,189.86,190.22,49656.0,173.7572,174.6631,173.7206,174.05,49656.0
2019-10-07 14:00:00,190.22,190.22,189.57,189.82,44996.0,174.05,174.05,173.4553,173.684,44996.0
2019-10-07 14:30:00,189.78,189.96,189.31,189.66,56302.0,173.6474,173.8121,173.2174,173.5376,56302.0
2019-10-07 15:00:00,189.58,189.94,189.25,189.32,79098.0,173.4644,173.7938,173.1625,173.2265,79098.0
2019-10-07 15:30:00,189.31,189.36,188.1,188.67,301077.0,173.2174,173.2631,172.1102,172.6318,301077.0
2019-10-08 09:30:00,187.84,189.37,187.31,187.46,126137.0,171.8723,173.2723,171.3874,171.5246,126137.0
2019-10-08 10:00:00,187.49,187.59,186.41,187.09,76209.0,171.5521,171.6436,170.5639,171.1861,76209.0
2019-10-08 10:30:00,187.08,187.46,186.58,187.32,64982.0,171.1769,171.5246,170.7194,171.3965,64982.0
2019-10-08 11:00:00,187.33,187.75,186.82,186.87,44728.0,171.4057,171.79,170.939,170.9848,44728.0
2019-10-08 11:30:00,186.87,187.42,186.59,187.22,45907.0,170.9848,171.488,170.7286,171.305,45907.0
2019-10-08 12:00:00,187.18,187.69,186.98,187.69,24942.0,171.2684,171.7351,171.0854,171.7351,24942.0
2019-10-08 12:30:00,187.62,188.12,187.21,187.77,30647.0,171.671,172.1285,171.2959,171.8083,30647.0
2019-10-08 13:00:00,187.76,188.5,187.67,188.3,36105.0,171.7991,172.4762,171.7168,172.2932,36105.0
2019-10-08 13:30:00,188.33,189.61,188.33,188.82,52035.0,172.3207,173.4919,172.3207,172.769,52035.0
2019-10-08 14:00:00,188.99,189.38,188.63,189.31,42684.0,172.9246,173.2814,172.5952,173.2174,42684.0
2019-10-08 14:30:00,189.33,190.24,189.33,189.74,77685.0,173.2357,174.0683,173.2357,173.6108,77685.0
2019-10-08 15:00:00,189.74,190.17,189.53,189.91,106358.0,173.6108,174.0043,173.4187,173.7664,106358.0
2019-10-08 15:30:00,189.94,190.28,189.18,189.51,145786.0,173.7938,174.1049,173.0984,173.4004,145786.0
2019-10-09 09:30:00,189.78,191.18,189.08,189.99,107285.0,173.6474,174.9284,173.0069,173.8396,107285.0
2019-10-09 10:00:00,190.21,190.37,189.22,190.25,52085.0,174.0409,174.1873,173.135,174.0775,52085.0
2019-10-09 10:30:00,190.36,191.15,190.29,190.45,46729.0,174.1781,174.901,174.1141,174.2605,46729.0
2019-10-09 11:00:00,190.5,190.83,189.77,190.63,25989.0,174.3062,174.6082,173.6383,174.4252,25989.0
2019-10-09 11:30:00,190.65,191.56,190.6,191.43,40381.0,174.4435,175.2761,174.3977,175.1572,40381.0
2019-10-09 12:00:00,191.28,192.15,191.27,191.77,40682.0,175.0199,175.816,175.0108,175.4683,40682.0
2019-10-09 12:30:00,191.78,191.78,191.3,191.46,33548.0,175.4774,175.4774,175.0382,175.1846,33548.0
2019-10-09 13:00:00,191.5,191.71,191.2,191.42,44594.0,175.2212,175.4134,174.9467,175.148,44594.0
2019-10-09 13:30:00,191.38,191.48,190.94,191.2,27289.0,175.1114,175.2029,174.7088,174.9467,27289.0
2019-10-09 14:00:00,191.23,192.06,191.1,191.71,64236.0,174.9742,175.7336,174.8552,175.4134,64236.0
2019-10-09 14:30:00,191.73,192.19,191.3,192.08,44731.0,175.4317,175.8526,175.0382,175.7519,44731.0
2019-10-09 15:00:00,192.0,192.22,191.67,191.81,58308.0,175.6787,175.88,175.3768,175.5049,58308.0
2019-10-09 15:30:00,191.8,191.84,191.01,191.51,146014.0,175.4957,175.5323,174.7729,175.2304,146014.0
2019-10-10 09:30:00,191.44,192.7,190.41,192.67,59586.0,175.1663,176.3192,174.2239,176.2917,59586.0
2019-10-10 10:00:00,192.47,193.49,192.43,193.17,47311.0,176.1087,177.042,176.0721,176.7492,47311.0
2019-10-10 10:30:00,193.16,194.08,192.63,193.71,51532.0,176.7401,177.5819,176.2551,177.2433,51532.0
2019-10-10 11:00:00,193.71,193.75,192.88,193.21,39116.0,177.2433,177.2799,176.4839,176.7858,39116.0
2019-10-10 11:30:00,193.25,193.51,192.53,193.51,24235.0,176.8224,177.0603,176.1636,177.0603,24235.0
2019-10-10 12:00:00,193.49,193.68,193.28,193.34,18883.0,177.042,177.2159,176.8499,176.9048,18883.0
2019-10-10 12:30:00,193.34,193.4,193.01,193.14,14110.0,176.9048,176.9597,176.6028,176.7218,14110.0
2019-10-10 13:00:00,193.1,193.49,193.1,193.14,26052.0,176.6852,177.042,176.6852,176.7218,26052.0
2019-10-10 13:30:00,193.12,193.52,192.95,193.21,23724.0,176.7035,177.0695,176.5479,176.7858,23724.0
2019-10-10 14:00:00,193.15,193.39,192.59,192.81,19089.0,176.7309,176.9505,176.2185,176.4198,19089.0
2019-10-10 14:30:00,192.81,192.98,192.37,192.77,27572.0,176.4198,176.5754,176.0173,176.3832,27572.0
2019-10-10 15:00:00,192.71,193.06,192.59,193.06,26310.0,176.3283,176.6486,176.2185,176.6486,26310.0
2019-10-10 15:30:00,193.05,193.21,192.63,192.74,121887.0,176.6394,176.7858,176.2551,176.3558,121887.0
2019-10-11 09:30:00,193.61,194.29,192.61,193.05,74724.0,177.1518,177.774,176.2368,176.6394,74724.0
2019-10-11 10:00:00,193.1,194.48,193.03,193.91,64079.0,176.6852,177.9479,176.6211,177.4263,64079.0
2019-10-11 10:30:00,193.8,194.43,193.2,194.22,40928.0,177.3257,177.9021,176.7767,177.71,40928.0
2019-10-11 11:00:00,194.22,198.5,194.15,194.26,97105.0,177.71,181.6262,177.6459,177.7466,97105.0
2019-10-11 11:30:00,194.18,194.81,194.1,194.42,27511.0,177.6734,178.2498,177.6002,177.893,27511.0
2019-10-11 12:00:00,194.5,194.56,193.64,194.16,17614.0,177.9662,178.0211,177.1793,177.6551,17614.0
2019-10-11 12:30:00,194.11,194.23,193.63,193.64,22383.0,177.6093,177.7191,177.1701,177.1793,22383.0
2019-10-11 13:00:00,193.69,194.26,193.24,194.01,21941.0,177.225,177.7466,176.8133,177.5178,21941.0
2019-10-11 13:30:00,193.8,194.43,193.79,194.34,17310.0,177.3257,177.9021,177.3165,177.8198,17310.0
2019-10-11 14:00:00,194.34,194.63,193.83,193.9,32611.0,177.8198,178.0851,177.3531,177.4172,32611.0
2019-10-11 14:30:00,193.89,194.49,193.86,194.09,20357.0,177.408,177.957,177.3806,177.591,20357.0
2019-10-11 15:00:00,194.09,194.26,193.61,193.66,44232.0,177.591,177.7466,177.1518,177.1976,44232.0
2019-10-11 15:30:00,193.64,194.03,192.92,193.08,89908.0,177.1793,177.5361,176.5205,176.6669,89908.0
2019-10-14 09:30:00,192.43,192.69,191.49,191.84,31183.0,176.0721,176.31,175.2121,175.5323,31183.0
2019-10-14 10:00:00,192.03,192.26,191.5,191.82,20434.0,175.7062,175.9166,175.2212,175.514,20434.0
2019-10-14 10:30:00,191.87,192.22,191.54,191.99,15874.0,175.5598,175.88,175.2578,175.6696,15874.0
2019-10-14 11:00:00,192.0,192.36,191.52,191.59,22319.0,175.6787,176.0081,175.2395,175.3036,22319.0
2019-10-14 11:30:00,191.58,192.02,191.19,191.34,28249.0,175.2944,175.697,174.9376,175.0748,28249.0
2019-10-14 12:00:00,191.37,191.44,191.04,191.16,24568.0,175.1023,175.1663,174.8003,174.9101,24568.0
2019-10-14 12:30:00,191.25,191.91,191.13,191.76,29401.0,174.9925,175.5964,174.8827,175.4591,29401.0
2019-10-14 13:00:00,191.8,192.59,191.52,192.44,19558.0,175.4957,176.2185,175.2395,176.0813,19558.0
2019-10-14 13:30:00,192.43,192.85,192.18,192.74,18473.0,176.0721,176.4564,175.8434,176.3558,18473.0
2019-10-14 14:00:00,192.81,193.1,192.55,192.81,36170.0,176.4198,176.6852,176.1819,176.4198,36170.0
2019-10-14 14:30:00,192.87,193.2,192.59,192.92,27949.0,176.4747,176.7767,176.2185,176.5205,27949.0
2019-10-14 15:00:00,192.86,193.0,192.43,192.83,29136.0,176.4656,176.5937,176.0721,176.4381,29136.0
2019-10-14 15:30:00,192.81,193.29,192.63,193.02,107873.0,176.4198,176.859,176.2551,176.612,107873.0
2019-10-15 09:30:00,192.94,195.01,192.58,194.73,47167.0,176.5388,178.4328,176.2094,178.1766,47167.0
2019-10-15 10:00:00,194.89,196.88,194.8,196.56,70957.0,178.323,180.1439,178.2407,179.8511,70957.0
2019-10-15 10:30:00,196.54,196.88,195.6,196.21,60231.0,179.8328,180.1439,178.9727,179.5308,60231.0
2019-10-15 11:00:00,196.27,196.49,195.77,196.44,50986.0,179.5857,179.787,179.1282,179.7413,50986.0
2019-10-15 11:30:00,196.44,196.44,196.11,196.41,36089.0,179.7413,179.7413,179.4393,179.7138,36089.0
2019-10-15 12:00:00,196.39,196.53,196.2,196.25,37942.0,179.6955,179.8236,179.5217,179.5674,37942.0
2019-10-15 12:30:00,196.26,196.44,196.08,196.37,34121.0,179.5766,179.7413,179.4119,179.6772,34121.0
2019-10-15 13:00:00,196.33,196.38,196.12,196.25,45667.0,179.6406,179.6864,179.4485,179.5674,45667.0
2019-10-15 13:30:00,196.24,197.21,196.2,196.99,30968.0,179.5583,180.4458,179.5217,180.2445,30968.0
2019-10-15 14:00:00,196.94,197.61,196.59,197.23,87762.0,180.1988,180.8118,179.8785,180.4641,87762.0
2019-10-15 14:30:00,197.37,197.37,196.87,197.1,49868.0,180.5922,180.5922,180.1347,180.3452,49868.0
2019-10-15 15:00:00,197.09,197.37,196.92,197.07,41787.0,180.336,180.5922,180.1805,180.3177,41787.0
2019-10-15 15:30:00,197.1,197.26,196.65,196.8,149780.0,180.3452,180.4916,179.9334,180.0707,149780.0
2019-10-16 09:30:00,197.27,197.62,195.87,197.54,46100.0,180.5007,180.821,179.2197,180.7478,46100.0
2019-10-16 10:00:00,197.48,197.85,197.04,197.6,32005.0,180.6929,181.0314,180.2903,180.8027,32005.0
2019-10-16 10:30:00,197.53,197.95,197.37,197.95,19929.0,180.7386,181.1229,180.5922,181.1229,19929.0
2019-10-16 11:00:00,197.93,198.33,197.68,197.73,25815.0,181.1046,181.4706,180.8759,180.9216,25815.0
2019-10-16 11:30:00,197.73,198.17,197.57,198.13,35222.0,180.9216,181.3242,180.7752,181.2876,35222.0
2019-10-16 12:00:00,198.04,198.25,197.76,198.17,17917.0,181.2053,181.3974,180.9491,181.3242,17917.0
2019-10-16 12:30:00,198.17,198.25,197.74,197.95,31366.0,181.3242,181.3974,180.9308,181.1229,31366.0
2019-10-16 13:00:00,197.96,198.07,197.65,197.81,13152.0,181.1321,181.2327,180.8484,180.9948,13152.0
2019-10-16 13:30:00,197.85,198.01,197.52,197.74,19815.0,181.0314,181.1778,180.7295,180.9308,19815.0
2019-10-16 14:00:00,197.74,198.17,197.65,197.98,27627.0,180.9308,181.3242,180.8484,181.1504,27627.0
2019-10-16 14:30:00,197.99,198.19,197.81,198.13,26187.0,181.1595,181.3425,180.9948,181.2876,26187.0
2019-10-16 15:00:00,198.06,198.22,197.75,198.17,31574.0,181.2236,181.37,180.9399,181.3242,31574.0
2019-10-16 15:30:00,198.14,198.65,198.1,198.47,120674.0,181.2968,181.7634,181.2602,181.5987,120674.0
2019-10-17 09:30:00,198.7,199.3,197.54,198.67,37223.0,181.8092,182.3582,180.7478,181.7817,37223.0
2019-10-17 10:00:00,198.67,199.25,198.53,198.88,40897.0,181.7817,182.3124,181.6536,181.9739,40897.0
2019-10-17 10:30:00,198.97,198.97,198.22,198.37,17837.0,182.0562,182.0562,181.37,181.5072,17837.0
2019-10-17 11:00:00,198.27,198.41,197.84,198.06,14488.0,181.4157,181.5438,181.0223,181.2236,14488.0
2019-10-17 11:30:00,198.03,198.04,197.68,197.8,15496.0,181.1961,181.2053,180.8759,180.9857,15496.0
2019-10-17 12:00:00,197.87,197.89,197.55,197.85,21462.0,181.0497,181.068,180.7569,181.0314,21462.0
2019-10-17 12:30:00,197.86,198.22,197.86,198.17,13465.0,181.0406,181.37,181.0406,181.3242,13465.0
2019-10-17 13:00:00,198.14,198.26,197.8,197.96,22194.0,181.2968,181.4066,180.9857,181.1321,22194.0
2019-10-17 13:30:00,198.01,198.04,197.66,197.91,103716.0,181.1778,181.2053,180.8576,181.0863,103716.0
2019-10-17 14:00:00,197.92,197.93,196.89,197.07,63572.0,181.0955,181.1046,180.153,180.3177,63572.0
2019-10-17 14:30:00,197.07,197.62,197.02,197.49,57711.0,180.3177,180.821,180.272,180.702,57711.0
2019-10-17 15:00:00,197.51,197.58,197.38,197.46,48745.0,180.7203,180.7844,180.6014,180.6746,48745.0
2019-10-17 15:30:00,197.47,197.47,196.53,197.31,135903.0,180.6837,180.6837,179.8236,180.5373,135903.0
2019-10-18 09:30:00,197.13,197.13,196.0,196.59,70329.0,180.3726,180.3726,179.3387,179.8785,70329.0
2019-10-18 10:00:00,196.58,196.67,196.29,196.36,12832.0,179.8694,179.9517,179.604,179.6681,12832.0
2019-10-18 10:30:00,196.42,196.89,196.23,196.78,24532.0,179.723,180.153,179.5491,180.0524,24532.0
2019-10-18 11:00:00,196.83,197.36,196.78,197.05,34784.0,180.0981,180.5831,180.0524,180.2994,34784.0
2019-10-18 11:30:00,197.03,197.15,196.44,196.53,31821.0,180.2811,180.3909,179.7413,179.8236,31821.0
2019-10-18 12:00:00,196.5,197.42,196.32,196.87,51776.0,179.7962,180.638,179.6315,180.1347,51776.0
2019-10-18 12:30:00,196.9,197.21,196.76,197.14,35778.0,180.1622,180.4458,180.0341,180.3818,35778.0
2019-10-18 13:00:00,197.07,197.89,197.07,197.89,21630.0,180.3177,181.068,180.3177,181.068,21630.0
2019-10-18 13:30:00,197.89,198.44,197.7,198.15,20579.0,181.068,181.5713,180.8942,181.3059,20579.0
2019-10-18 14:00:00,198.18,198.6,198.13,198.33,20471.0,181.3334,181.7177,181.2876,181.4706,20471.0
2019-10-18 14:30:00,198.32,198.34,197.95,198.1,16260.0,181.4615,181.4798,181.1229,181.2602,16260.0
2019-10-18 15:00:00,198.1,198.15,197.36,197.37,34208.0,181.2602,181.3059,180.5831,180.5922,34208.0
2019-10-18 15:30:00,197.31,197.55,197.02,197.02,89210.0,180.5373,180.7569,180.272,180.272,89210.0
2019-10-21 09:30:00,196.76,196.89,195.07,195.44,57233.0,180.0341,180.153,178.4877,178.8263,57233.0
2019-10-21 10:00:00,195.46,196.0,195.28,195.61,27039.0,178.8446,179.3387,178.6799,178.9818,27039.0
2019-10-21 10:30:00,195.53,195.77,194.7,194.77,34824.0,178.9086,179.1282,178.1492,178.2132,34824.0
2019-10-21 11:00:00,194.78,195.3,194.55,195.05,31548.0,178.2224,178.6982,178.0119,178.4694,31548.0
2019-10-21 11:30:00,195.07,195.38,194.95,195.3,19102.0,178.4877,178.7714,178.3779,178.6982,19102.0
2019-10-21 12:00:00,195.27,195.83,195.13,195.74,12887.0,178.6707,179.1831,178.5426,179.1008,12887.0
2019-10-21 12:30:00,195.78,195.78,195.01,195.03,13496.0,179.1374,179.1374,178.4328,178.4511,13496.0
2019-10-21 13:00:00,195.11,195.11,194.34,194.59,15297.0,178.5243,178.5243,177.8198,178.0485,15297.0
2019-10-21 13:30:00,194.53,194.91,194.4,194.53,16509.0,177.9936,178.3413,177.8747,177.9936,16509.0
2019-10-21 14:00:00,194.51,194.93,194.34,194.43,20351.0,177.9753,178.3596,177.8198,177.9021,20351.0
2019-10-21 14:30:00,194.47,194.75,194.37,194.75,22717.0,177.9387,178.1949,177.8472,178.1949,22717.0
2019-10-21 15:00:00,194.72,195.28,194.63,194.74,31881.0,178.1675,178.6799,178.0851,178.1858,31881.0
2019-10-21 15:30:00,194.73,195.07,194.53,194.63,101250.0,178.1766,178.4877,177.9936,178.0851,101250.0
2019-10-22 09:30:00,194.64,195.8,193.86,195.66,29575.0,178.0943,179.1557,177.3806,179.0276,29575.0
2019-10-22 10:00:00,195.62,195.65,194.94,195.51,17454.0,178.991,179.0184,178.3688,178.8903,17454.0
2019-10-22 10:30:00,195.52,195.69,195.33,195.69,20585.0,178.8995,179.055,178.7256,179.055,20585.0
2019-10-22 11:00:00,195.68,195.91,195.51,195.91,22973.0,179.0459,179.2563,178.8903,179.2563,22973.0
2019-10-22 11:30:00,195.96,196.97,195.95,195.97,36060.0,179.3021,180.2262,179.2929,179.3112,36060.0
2019-10-22 12:00:00,196.09,196.29,195.45,195.48,35596.0,179.421,179.604,178.8354,178.8629,35596.0
2019-10-22 12:30:00,195.55,195.9,195.25,195.86,29651.0,178.9269,179.2472,178.6524,179.2106,29651.0
2019-10-22 13:00:00,195.85,196.39,195.82,196.39,19533.0,179.2014,179.6955,179.174,179.6955,19533.0
2019-10-22 13:30:00,196.34,196.89,196.29,196.89,17696.0,179.6498,180.153,179.604,180.153,17696.0
2019-10-22 14:00:00,196.83,197.16,196.51,196.75,25281.0,180.0981,180.4001,179.8053,180.0249,25281.0
2019-10-22 14:30:00,196.78,196.91,196.33,196.5,19655.0,180.0524,180.1713,179.6406,179.7962,19655.0
2019-10-22 15:00:00,196.62,196.68,196.22,196.68,27255.0,179.906,179.9609,179.54,179.9609,27255.0
2019-10-22 15:30:00,196.63,196.93,196.6,196.81,90674.0,179.9151,180.1896,179.8877,180.0798,90674.0
2019-10-23 09:30:00,196.0,197.94,195.17,197.67,15015.0,179.3387,181.1138,178.5792,180.8667,15015.0
2019-10-23 10:00:00,197.78,197.93,196.57,196.73,18200.0,180.9674,181.1046,179.8602,180.0066,18200.0
2019-10-23 10:30:00,196.81,197.46,196.51,197.4,23367.0,180.0798,180.6746,179.8053,180.6197,23367.0
2019-10-23 11:00:00,197.36,197.61,196.67,197.15,34531.0,180.5831,180.8118,179.9517,180.3909,34531.0
2019-10-23 11:30:00,197.15,197.63,197.08,197.17,16934.0,180.3909,180.8301,180.3269,180.4092,16934.0
2019-10-23 12:00:00,197.14,197.14,196.07,196.11,19026.0,180.3818,180.3818,179.4027,179.4393,19026.0
2019-10-23 12:30:00,196.16,196.92,196.16,196.84,25358.0,179.4851,180.1805,179.4851,180.1073,25358.0
2019-10-23 13:00:00,196.91,197.09,196.65,196.78,15096.0,180.1713,180.336,179.9334,180.0524,15096.0
2019-10-23 13:30:00,196.72,197.01,196.72,196.95,8525.0,179.9975,180.2628,179.9975,180.2079,8525.0
2019-10-23 14:00:00,196.95,197.23,196.59,196.65,17911.0,180.2079,180.4641,179.8785,179.9334,17911.0
2019-10-23 14:30:00,196.66,196.89,196.39,196.71,12162.0,179.9426,180.153,179.6955,179.9883,12162.0
2019-10-23 15:00:00,196.7,197.04,196.61,197.03,24881.0,179.9792,180.2903,179.8968,180.2811,24881.0
2019-10-23 15:30:00,197.07,198.0,196.91,197.66,127436.0,180.3177,181.1687,180.1713,180.8576,127436.0
2019-10-24 09:30:00,197.7,197.7,196.17,196.37,21382.0,180.8942,180.8942,179.4942,179.6772,21382.0
2019-10-24 10:00:00,196.44,196.9,196.21,196.4,34485.0,179.7413,180.1622,179.5308,179.7047,34485.0
2019-10-24 10:30:00,196.39,196.84,196.08,196.78,32376.0,179.6955,180.1073,179.4119,180.0524,32376.0
2019-10-24 11:00:00,196.71,196.84,196.19,196.75,18344.0,179.9883,180.1073,179.5125,180.0249,18344.0
2019-10-24 11:30:00,196.75,196.91,196.56,196.69,23195.0,180.0249,180.1713,179.8511,179.97,23195.0
2019-10-24 12:00:00,196.7,197.0,196.39,196.56,11019.0,179.9792,180.2537,179.6955,179.8511,11019.0
2019-10-24 12:30:00,196.6,196.89,196.45,196.64,17237.0,179.8877,180.153,179.7504,179.9243,17237.0
2019-10-24 13:00:00,196.63,196.68,196.04,196.12,14814.0,179.9151,179.9609,179.3753,179.4485,14814.0
2019-10-24 13:30:00,196.15,196.16,195.47,195.86,24663.0,179.4759,179.4851,178.8537,179.2106,24663.0
2019-10-24 14:00:00,195.89,196.11,195.77,195.94,14763.0,179.238,179.4393,179.1282,179.2838,14763.0
2019-10-24 14:30:00,195.97,196.84,195.95,196.07,39312.0,179.3112,180.1073,179.2929,179.4027,39312.0
2019-10-24 15:00:00,195.99,196.22,195.91,196.22,21369.0,179.3295,179.54,179.2563,179.54,21369.0
2019-10-24 15:30:00,196.22,196.59,196.11,196.55,132116.0,179.54,179.8785,179.4393,179.8419,132116.0
2019-10-25 09:30:00,195.83,196.38,194.92,196.17,30932.0,179.1831,179.6864,178.3505,179.4942,30932.0
2019-10-25 10:00:00,196.19,196.84,196.08,196.68,25202.0,179.5125,180.1073,179.4119,179.9609,25202.0
2019-10-25 10:30:00,196.6,197.38,196.18,197.38,20145.0,179.8877,180.6014,179.5034,180.6014,20145.0
2019-10-25 11:00:00,197.33,197.33,195.43,195.67,34895.0,180.5556,180.5556,178.8171,179.0367,34895.0
2019-10-25 11:30:00,195.63,195.64,194.48,195.05,58152.0,179.0001,179.0093,177.9479,178.4694,58152.0
2019-10-25 12:00:00,195.06,195.75,194.44,195.68,47352.0,178.4786,179.1099,177.9113,179.0459,47352.0
2019-10-25 12:30:00,195.64,196.03,195.23,195.34,24242.0,179.0093,179.3661,178.6341,178.7348,24242.0
2019-10-25 13:00:00,195.32,195.54,195.13,195.13,62892.0,178.7165,178.9178,178.5426,178.5426,62892.0
2019-10-25 13:30:00,195.12,195.21,194.66,194.78,33091.0,178.5335,178.6158,178.1126,178.2224,33091.0
2019-10-25 14:00:00,194.78,195.86,194.78,195.86,13752.0,178.2224,179.2106,178.2224,179.2106,13752.0
2019-10-25 14:30:00,195.81,196.0,195.68,195.77,22083.0,179.1648,179.3387,179.0459,179.1282,22083.0
2019-10-25 15:00:00,195.69,196.24,195.63,196.09,21597.0,179.055,179.5583,179.0001,179.421,21597.0
2019-10-25 15:30:00,196.11,196.21,195.68,195.81,62244.0,179.4393,179.5308,179.0459,179.1648,62244.0
2019-10-28 09:30:00,195.41,196.47,194.91,195.8,22238.0,178.7988,179.7687,178.3413,179.1557,22238.0
2019-10-28 10:00:00,195.8,196.13,195.78,195.84,32875.0,179.1557,179.4576,179.1374,179.1923,32875.0
2019-10-28 10:30:00,195.9,196.05,195.74,195.77,23765.0,179.2472,179.3844,179.1008,179.1282,23765.0
2019-10-28 11:00:00,195.77,195.77,195.37,195.5,21098.0,179.1282,179.1282,178.7622,178.8812,21098.0
2019-10-28 11:30:00,195.49,195.69,195.38,195.49,21650.0,178.872,179.055,178.7714,178.872,21650.0
2019-10-28 12:00:00,195.48,195.56,194.69,194.77,24426.0,178.8629,178.9361,178.14,178.2132,24426.0
2019-10-28 12:30:00,194.75,195.6,194.7,195.25,22328.0,178.1949,178.9727,178.1492,178.6524,22328.0
2019-10-28 13:00:00,195.17,195.33,194.88,195.0,20311.0,178.5792,178.7256,178.3139,178.4237,20311.0
2019-10-28 13:30:00,195.03,195.08,194.15,194.26,34848.0,178.4511,178.4969,177.6459,177.7466,34848.0
2019-10-28 14:00:00,194.34,194.58,193.63,193.75,41827.0,177.8198,178.0394,177.1701,177.2799,41827.0
2019-10-28 14:30:00,193.71,193.98,193.5,193.88,27491.0,177.2433,177.4904,177.0512,177.3989,27491.0
2019-10-28 15:00:00,193.88,194.08,193.64,193.75,41120.0,177.3989,177.5819,177.1793,177.2799,41120.0
2019-10-28 15:30:00,193.75,193.75,192.85,192.92,198714.0,177.2799,177.2799,176.4564,176.5205,198714.0
2019-10-29 09:30:00,192.98,194.52,192.2,194.39,42789.0,176.5754,177.9845,175.8617,177.8655,42789.0
2019-10-29 10:00:00,194.49,194.93,193.43,193.48,50671.0,177.957,178.3596,176.9871,177.0329,50671.0
2019-10-29 10:30:00,193.62,194.22,193.52,193.87,32506.0,177.161,177.71,177.0695,177.3897,32506.0
2019-10-29 11:00:00,193.85,194.0,193.54,193.99,22532.0,177.3714,177.5087,177.0878,177.4995,22532.0
2019-10-29 11:30:00,193.95,194.16,193.43,193.57,24529.0,177.4629,177.6551,176.9871,177.1152,24529.0
2019-10-29 12:00:00,193.6,194.17,193.47,194.12,26539.0,177.1427,177.6642,177.0237,177.6185,26539.0
2019-10-29 12:30:00,194.12,194.16,193.74,194.05,25657.0,177.6185,177.6551,177.2708,177.5544,25657.0
2019-10-29 13:00:00,194.06,194.11,193.94,193.94,31908.0,177.5636,177.6093,177.4538,177.4538,31908.0
2019-10-29 13:30:00,193.93,194.09,193.74,193.74,22290.0,177.4446,177.591,177.2708,177.2708,22290.0
2019-10-29 14:00:00,193.75,193.76,193.21,193.29,24480.0,177.2799,177.2891,176.7858,176.859,24480.0
2019-10-29 14:30:00,193.34,193.35,192.77,192.99,29314.0,176.9048,176.9139,176.3832,176.5845,29314.0
2019-10-29 15:00:00,193.01,193.43,192.71,192.83,27576.0,176.6028,176.9871,176.3283,176.4381,27576.0
2019-10-29 15:30:00,192.87,193.22,192.5,192.92,83060.0,176.4747,176.795,176.1362,176.5205,83060.0
2019-10-30 09:30:00,192.72,192.97,191.31,191.71,29789.0,176.3375,176.5662,175.0474,175.4134,29789.0
2019-10-30 10:00:00,191.92,191.93,191.15,191.36,50544.0,175.6055,175.6147,174.901,175.0931,50544.0
2019-10-30 10:30:00,191.36,191.94,190.82,190.95,138277.0,175.0931,175.6238,174.599,174.718,138277.0
2019-10-30 11:00:00,191.0,191.68,191.0,191.39,26749.0,174.7637,175.3859,174.7637,175.1206,26749.0
2019-10-30 11:30:00,191.42,191.79,191.04,191.12,37312.0,175.148,175.4866,174.8003,174.8735,37312.0
2019-10-30 12:00:00,191.1,191.86,190.97,191.78,31065.0,174.8552,175.5506,174.7363,175.4774,31065.0
2019-10-30 12:30:00,191.66,191.92,191.22,191.52,29454.0,175.3676,175.6055,174.965,175.2395,29454.0
2019-10-30 13:00:00,191.56,191.9,191.51,191.76,30898.0,175.2761,175.5872,175.2304,175.4591,30898.0
2019-10-30 13:30:00,191.75,191.86,191.63,191.66,33420.0,175.45,175.5506,175.3402,175.3676,33420.0
2019-10-30 14:00:00,191.42,191.82,191.37,191.51,28662.0,175.148,175.514,175.1023,175.2304,28662.0
2019-10-30 14:30:00,191.56,191.64,191.19,191.55,29977.0,175.2761,175.3493,174.9376,175.267,29977.0
2019-10-30 15:00:00,191.58,192.17,191.49,192.11,38661.0,175.2944,175.8343,175.2121,175.7794,38661.0
2019-10-30 15:30:00,192.11,192.2,191.28,191.55,124404.0,175.7794,175.8617,175.0199,175.267,124404.0
2019-10-31 09:30:00,191.32,191.81,190.59,190.89,33027.0,175.0565,175.5049,174.3886,174.6631,33027.0
2019-10-31 10:00:00,190.86,190.91,189.65,189.83,64593.0,174.6356,174.6814,173.5285,173.6932,64593.0
2019-10-31 10:30:00,189.81,190.03,189.42,189.62,47241.0,173.6749,173.8762,173.318,173.501,47241.0
2019-10-31 11:00:00,189.63,190.15,189.12,189.12,57339.0,173.5102,173.986,173.0435,173.0435,57339.0
2019-10-31 11:30:00,189.04,190.02,189.0,189.94,52304.0,172.9703,173.867,172.9337,173.7938,52304.0
2019-10-31 12:00:00,189.88,189.88,189.05,189.38,27896.0,173.7389,173.7389,172.9795,173.2814,27896.0
2019-10-31 12:30:00,189.38,189.4,189.07,189.32,24039.0,173.2814,173.2997,172.9978,173.2265,24039.0
2019-10-31 13:00:00,189.31,190.01,189.24,190.01,26572.0,173.2174,173.8579,173.1533,173.8579,26572.0
2019-10-31 13:30:00,190.0,190.21,189.77,189.89,23160.0,173.8487,174.0409,173.6383,173.7481,23160.0
2019-10-31 14:00:00,189.92,189.97,189.49,189.63,23289.0,173.7755,173.8213,173.3821,173.5102,23289.0
2019-10-31 14:30:00,189.63,189.65,189.24,189.63,27868.0,173.5102,173.5285,173.1533,173.5102,27868.0
2019-10-31 15:00:00,189.6,190.14,189.54,189.76,47673.0,173.4827,173.9768,173.4278,173.6291,47673.0
2019-10-31 15:30:00,189.75,190.4,189.69,190.28,144072.0,173.62,174.2147,173.5651,174.1049,144072.0
2019-11-01 09:30:00,191.26,192.81,190.55,192.8,46765.0,175.0016,176.4198,174.352,176.4107,46765.0
2019-11-01 10:00:00,192.72,193.48,192.26,192.33,33091.0,176.3375,177.0329,175.9166,175.9807,33091.0
2019-11-01 10:30:00,192.4,192.59,192.17,192.3,23139.0,176.0447,176.2185,175.8343,175.9532,23139.0
2019-11-01 11:00:00,192.28,192.44,191.73,191.84,35006.0,175.9349,176.0813,175.4317,175.5323,35006.0
2019-11-01 11:30:00,191.93,192.08,191.77,191.94,39441.0,175.6147,175.7519,175.4683,175.6238,39441.0
2019-11-01 12:00:00,191.95,192.05,191.7,191.81,111738.0,175.633,175.7245,175.4042,175.5049,111738.0
2019-11-01 12:30:00,191.81,192.0,191.58,191.68,36786.0,175.5049,175.6787,175.2944,175.3859,36786.0
2019-11-01 13:00:00,191.68,191.71,191.06,191.2,31695.0,175.3859,175.4134,174.8186,174.9467,31695.0
2019-11-01 13:30:00,191.23,191.44,191.1,191.37,49789.0,174.9742,175.1663,174.8552,175.1023,49789.0
2019-11-01 14:00:00,191.41,191.41,191.16,191.23,23882.0,175.1389,175.1389,174.9101,174.9742,23882.0
2019-11-01 14:30:00,191.23,191.29,191.16,191.25,32707.0,174.9742,175.0291,174.9101,174.9925,32707.0
2019-11-01 15:00:00,191.23,191.27,190.95,191.06,41507.0,174.9742,175.0108,174.718,174.8186,41507.0
2019-11-01 15:30:00,191.1,191.35,190.86,191.0,261448.0,174.8552,175.084,174.6356,174.7637,261448.0
2019-11-04 09:30:00,191.56,192.59,191.01,192.21,68286.0,175.2761,176.2185,174.7729,175.8709,68286.0
2019-11-04 10:00:00,192.23,192.39,191.89,192.36,33119.0,175.8892,176.0356,175.5781,176.0081,33119.0
2019-11-04 10:30:00,192.36,193.25,192.36,193.17,32079.0,176.0081,176.8224,176.0081,176.7492,32079.0
2019-11-04 11:00:00,193.25,193.97,192.87,193.21,64002.0,176.8224,177.4812,176.4747,176.7858,64002.0
2019-11-04 11:30:00,193.2,193.51,192.86,193.33,21862.0,176.7767,177.0603,176.4656,176.8956,21862.0
2019-11-04 12:00:00,193.27,193.93,193.18,193.92,35042.0,176.8407,177.4446,176.7584,177.4355,35042.0
2019-11-04 12:30:00,193.95,194.09,193.39,193.97,40103.0,177.4629,177.591,176.9505,177.4812,40103.0
2019-11-04 13:00:00,193.97,193.97,193.31,193.41,22950.0,177.4812,177.4812,176.8773,176.9688,22950.0
2019-11-04 13:30:00,193.42,193.67,193.1,193.67,23754.0,176.978,177.2067,176.6852,177.2067,23754.0
2019-11-04 14:00:00,193.66,193.86,193.32,193.65,20925.0,177.1976,177.3806,176.8865,177.1884,20925.0
2019-11-04 14:30:00,193.62,193.94,193.21,193.72,30884.0,177.161,177.4538,176.7858,177.2525,30884.0
2019-11-04 15:00:00,193.81,193.93,193.49,193.78,34408.0,177.3348,177.4446,177.042,177.3074,34408.0
2019-11-04 15:30:00,193.79,193.97,193.63,193.93,78640.0,177.3165,177.4812,177.1701,177.4446,78640.0
2019-11-05 09:30:00,194.22,194.69,193.57,194.27,41831.0,177.71,178.14,177.1152,177.7557,41831.0
2019-11-05 10:00:00,194.27,194.63,193.24,193.26,29000.0,177.7557,178.0851,176.8133,176.8316,29000.0
2019-11-05 10:30:00,193.27,195.24,193.27,195.24,31601.0,176.8407,178.6433,176.8407,178.6433,31601.0
2019-11-05 11:00:00,195.15,195.45,194.56,195.03,17211.0,178.5609,178.8354,178.0211,178.4511,17211.0
2019-11-05 11:30:00,195.08,195.5,194.56,194.96,22504.0,178.4969,178.8812,178.0211,178.3871,22504.0
2019-11-05 12:00:00,194.96,195.5,194.94,195.43,28045.0,178.3871,178.8812,178.3688,178.8171,28045.0
2019-11-05 12:30:00,195.43,195.44,194.5,194.55,22021.0,178.8171,178.8263,177.9662,178.0119,22021.0
2019-11-05 13:00:00,194.55,194.57,194.04,194.06,16496.0,178.0119,178.0302,177.5453,177.5636,16496.0
2019-11-05 13:30:00,194.02,194.25,193.73,193.79,28634.0,177.527,177.7374,177.2616,177.3165,28634.0
2019-11-05 14:00:00,193.79,194.36,193.76,193.87,27304.0,177.3165,177.8381,177.2891,177.3897,27304.0
2019-11-05 14:30:00,193.79,193.83,192.77,192.8,28293.0,177.3165,177.3531,176.3832,176.4107,28293.0
2019-11-05 15:00:00,192.79,192.83,192.15,192.24,43122.0,176.4015,176.4381,175.816,175.8983,43122.0
2019-11-05 15:30:00,192.22,192.27,191.66,191.76,96051.0,175.88,175.9258,175.3676,175.4591,96051.0
2019-11-06 09:30:00,192.0,192.0,190.83,191.43,30863.0,175.6787,175.6787,174.6082,175.1572,30863.0
2019-11-06 10:00:00,191.45,192.71,191.44,192.21,31633.0,175.1755,176.3283,175.1663,175.8709,31633.0
2019-11-06 10:30:00,192.29,192.79,191.91,192.42,30111.0,175.9441,176.4015,175.5964,176.063,30111.0
2019-11-06 11:00:00,192.4,192.61,191.82,192.21,34069.0,176.0447,176.2368,175.514,175.8709,34069.0
2019-11-06 11:30:00,192.27,192.73,192.2,192.36,22474.0,175.9258,176.3466,175.8617,176.0081,22474.0
2019-11-06 12:00:00,192.18,192.28,191.62,191.62,19557.0,175.8434,175.9349,175.331,175.331,19557.0
2019-11-06 12:30:00,191.57,191.95,191.36,191.95,68698.0,175.2853,175.633,175.0931,175.633,68698.0
2019-11-06 13:00:00,192.06,192.92,192.04,192.85,19633.0,175.7336,176.5205,175.7153,176.4564,19633.0
2019-11-06 13:30:00,192.78,193.05,192.52,193.0,15565.0,176.3924,176.6394,176.1545,176.5937,15565.0
2019-11-06 14:00:00,193.05,193.26,192.83,192.87,25305.0,176.6394,176.8316,176.4381,176.4747,25305.0
2019-11-06 14:30:00,192.82,193.65,192.82,193.54,28445.0,176.429,177.1884,176.429,177.0878,28445.0
2019-11-06 15:00:00,193.53,193.53,192.9,193.02,18590.0,177.0786,177.0786,176.5022,176.612,18590.0
2019-11-06 15:30:00,193.02,193.24,192.87,193.19,74950.0,176.612,176.8133,176.4747,176.7675,74950.0
2019-11-07 09:30:00,193.27,193.97,191.96,191.96,41990.0,177.5378,178.1808,176.3344,176.3344,41990.0
2019-11-07 10:00:00,192.03,192.08,191.36,191.43,40528.0,176.3987,176.4446,175.7832,175.8475,40528.0
2019-11-07 10:30:00,191.49,192.16,191.36,191.47,28051.0,175.9027,176.5181,175.7832,175.8843,28051.0
2019-11-07 11:00:00,191.51,192.31,191.3,192.21,18488.0,175.921,176.6559,175.7281,176.5641,18488.0
2019-11-07 11:30:00,192.16,192.25,191.82,192.1,26313.0,176.5181,176.6008,176.2058,176.463,26313.0
2019-11-07 12:00:00,192.12,192.14,191.45,191.71,15675.0,176.4814,176.4998,175.8659,176.1048,15675.0
2019-11-07 12:30:00,191.77,191.97,191.67,191.77,13886.0,176.1599,176.3436,176.068,176.1599,13886.0
2019-11-07 13:00:00,191.82,192.05,191.82,191.99,10622.0,176.2058,176.4171,176.2058,176.362,10622.0
2019-11-07 13:30:00,191.99,192.05,191.44,191.55,16289.0,176.362,176.4171,175.8567,175.9578,16289.0
2019-11-07 14:00:00,191.56,191.63,190.65,190.91,42929.0,175.967,176.0313,175.131,175.3699,42929.0
2019-11-07 14:30:00,190.99,191.21,190.68,190.91,31487.0,175.4434,175.6455,175.1586,175.3699,31487.0
2019-11-07 15:00:00,190.93,190.98,190.73,190.88,16573.0,175.3882,175.4342,175.2045,175.3423,16573.0
2019-11-07 15:30:00,190.87,190.9,190.14,190.27,119277.0,175.3331,175.3607,174.6626,174.782,119277.0
2019-11-08 09:30:00,190.4,190.6,188.27,188.52,66407.0,174.9014,175.0851,172.9448,173.1744,66407.0
2019-11-08 10:00:00,188.62,188.64,186.75,186.87,175583.0,173.2663,173.2847,171.5485,171.6587,175583.0
2019-11-08 10:30:00,186.92,187.48,186.5,187.19,86610.0,171.7047,172.2191,171.3189,171.9527,86610.0
2019-11-08 11:00:00,187.19,188.54,187.07,188.39,167493.0,171.9527,173.1928,171.8425,173.055,167493.0
2019-11-08 11:30:00,188.41,189.88,188.22,188.99,104719.0,173.0734,174.4237,172.8988,173.6062,104719.0
2019-11-08 12:00:00,188.96,189.26,188.18,188.92,109253.0,173.5786,173.8542,172.8621,173.5419,109253.0
2019-11-08 12:30:00,188.92,189.09,188.44,188.59,38279.0,173.5419,173.698,173.1009,173.2387,38279.0
2019-11-08 13:00:00,188.61,188.76,188.21,188.51,20685.0,173.2571,173.3949,172.8897,173.1652,20685.0
2019-11-08 13:30:00,188.48,188.48,187.85,187.94,24612.0,173.1377,173.1377,172.559,172.6416,24612.0
2019-11-08 14:00:00,187.86,187.98,187.02,187.03,55601.0,172.5681,172.6784,171.7965,171.8057,55601.0
2019-11-08 14:30:00,187.01,187.85,186.9,187.46,24435.0,171.7873,172.559,171.6863,172.2007,24435.0
2019-11-08 15:00:00,187.54,187.87,187.48,187.85,23419.0,172.2742,172.5773,172.2191,172.559,23419.0
2019-11-08 15:30:00,187.86,187.94,187.5,187.65,154985.0,172.5681,172.6416,172.2375,172.3752,154985.0
2019-11-11 09:30:00,187.0,187.17,185.93,186.37,73471.0,171.7782,171.9343,170.7953,171.1994,73471.0
2019-11-11 10:00:00,186.36,186.56,185.25,185.27,66950.0,171.1902,171.374,170.1706,170.189,66950.0
2019-11-11 10:30:00,185.31,185.62,184.92,185.53,46287.0,170.2257,170.5105,169.8675,170.4278,46287.0
2019-11-11 11:00:00,185.53,185.53,184.75,185.19,46041.0,170.4278,170.4278,169.7113,170.1155,46041.0
2019-11-11 11:30:00,185.24,185.25,184.02,184.18,209828.0,170.1614,170.1706,169.0407,169.1877,209828.0
2019-11-11 12:00:00,184.19,184.82,184.08,184.54,42005.0,169.1969,169.7756,169.0958,169.5184,42005.0
2019-11-11 12:30:00,184.5,184.75,184.21,184.45,38239.0,169.4817,169.7113,169.2153,169.4357,38239.0
2019-11-11 13:00:00,184.45,184.55,184.03,184.36,138312.0,169.4357,169.5276,169.0499,169.353,138312.0
2019-11-11 13:30:00,184.4,184.75,184.11,184.4,44445.0,169.3898,169.7113,169.1234,169.3898,44445.0
2019-11-11 14:00:00,184.38,184.39,184.07,184.34,72225.0,169.3714,169.3806,169.0867,169.3347,72225.0
2019-11-11 14:30:00,184.37,185.19,184.23,185.11,73066.0,169.3622,170.1155,169.2336,170.042,73066.0
2019-11-11 15:00:00,185.08,185.08,184.16,184.27,46096.0,170.0144,170.0144,169.1693,169.2704,46096.0
2019-11-11 15:30:00,184.27,184.7,184.14,184.48,152634.0,169.2704,169.6654,169.151,169.4633,152634.0
2019-11-12 09:30:00,184.88,184.91,183.82,183.9,56001.0,169.8307,169.8583,168.857,168.9305,56001.0
2019-11-12 10:00:00,183.84,184.42,183.84,184.03,75915.0,168.8754,169.4082,168.8754,169.0499,75915.0
2019-11-12 10:30:00,184.06,184.64,183.54,184.1,97166.0,169.0775,169.6103,168.5998,169.1142,97166.0
2019-11-12 11:00:00,184.1,184.47,183.98,184.13,73288.0,169.1142,169.4541,169.004,169.1418,73288.0
2019-11-12 11:30:00,184.07,184.23,183.16,183.25,54626.0,169.0867,169.2336,168.2507,168.3334,54626.0
2019-11-12 12:00:00,183.35,183.61,182.61,182.85,125434.0,168.4253,168.6641,167.7455,167.966,125434.0
2019-11-12 12:30:00,182.83,182.94,182.17,182.73,46152.0,167.9476,168.0486,167.3413,167.8557,46152.0
2019-11-12 13:00:00,182.7,183.34,182.65,183.14,51821.0,167.8282,168.4161,167.7822,168.2324,51821.0
2019-11-12 13:30:00,183.15,184.52,182.93,183.85,129507.0,168.2415,169.5,168.0395,168.8846,129507.0
2019-11-12 14:00:00,183.75,183.86,183.32,183.32,26629.0,168.7927,168.8937,168.3977,168.3977,26629.0
2019-11-12 14:30:00,183.29,183.35,182.9,183.13,56165.0,168.3701,168.4253,168.0119,168.2232,56165.0
2019-11-12 15:00:00,183.12,183.22,182.74,182.86,71020.0,168.214,168.3058,167.8649,167.9751,71020.0
2019-11-12 15:30:00,182.85,183.83,182.84,183.82,148291.0,167.966,168.8662,167.9568,168.857,148291.0
2019-11-13 09:30:00,184.0,184.62,183.02,184.42,48539.0,169.0224,169.5919,168.1221,169.4082,48539.0
2019-11-13 10:00:00,184.36,184.7,183.86,183.95,40115.0,169.353,169.6654,168.8937,168.9764,40115.0
2019-11-13 10:30:00,183.98,184.63,183.81,184.4,33027.0,169.004,169.6011,168.8478,169.3898,33027.0
2019-11-13 11:00:00,184.5,185.53,184.39,185.4,38070.0,169.4817,170.4278,169.3806,170.3084,38070.0
2019-11-13 11:30:00,185.49,185.92,185.1,185.11,36043.0,170.3911,170.7861,170.0328,170.042,36043.0
2019-11-13 12:00:00,185.15,185.17,184.54,184.54,29232.0,170.0787,170.0971,169.5184,169.5184,29232.0
2019-11-13 12:30:00,184.63,184.64,184.29,184.31,21564.0,169.6011,169.6103,169.2887,169.3071,21564.0
2019-11-13 13:00:00,184.33,184.45,184.0,184.09,18438.0,169.3255,169.4357,169.0224,169.105,18438.0
2019-11-13 13:30:00,184.01,184.13,183.62,183.77,16724.0,169.0315,169.1418,168.6733,168.8111,16724.0
2019-11-13 14:00:00,183.8,184.23,183.78,184.06,23277.0,168.8386,169.2336,168.8203,169.0775,23277.0
2019-11-13 14:30:00,184.04,184.17,183.85,183.88,23763.0,169.0591,169.1785,168.8846,168.9121,23763.0
2019-11-13 15:00:00,183.91,184.49,183.82,184.18,44835.0,168.9397,169.4725,168.857,169.1877,44835.0
2019-11-13 15:30:00,184.17,184.41,183.94,184.1,87424.0,169.1785,169.399,168.9672,169.1142,87424.0
2019-11-14 09:30:00,183.0,185.13,183.0,184.19,72308.0,168.1038,170.0604,168.1038,169.1969,72308.0
2019-11-14 10:00:00,184.2,184.46,183.68,184.09,45934.0,169.2061,169.4449,168.7284,169.105,45934.0
2019-11-14 10:30:00,184.05,184.84,184.05,184.74,68078.0,169.0683,169.794,169.0683,169.7021,68078.0
2019-11-14 11:00:00,184.75,185.06,183.72,183.93,76404.0,169.7113,169.9961,168.7651,168.9581,76404.0
2019-11-14 11:30:00,183.95,184.05,183.32,183.38,53690.0,168.9764,169.0683,168.3977,168.4528,53690.0
2019-11-14 12:00:00,183.36,183.36,182.43,182.48,35925.0,168.4344,168.4344,167.5802,167.6261,35925.0
2019-11-14 12:30:00,182.5,182.57,181.88,182.13,55648.0,167.6445,167.7088,167.0749,167.3046,55648.0
2019-11-14 13:00:00,182.14,183.22,182.1,182.64,65363.0,167.3138,168.3058,167.277,167.7731,65363.0
2019-11-14 13:30:00,182.64,182.83,182.13,182.13,58109.0,167.7731,167.9476,167.3046,167.3046,58109.0
2019-11-14 14:00:00,182.19,182.6,182.15,182.36,58160.0,167.3597,167.7363,167.3229,167.5158,58160.0
2019-11-14 14:30:00,182.34,182.66,182.26,182.46,79158.0,167.4975,167.7914,167.424,167.6077,79158.0
2019-11-14 15:00:00,182.48,182.53,182.19,182.31,64027.0,167.6261,167.672,167.3597,167.4699,64027.0
2019-11-14 15:30:00,182.33,182.85,182.33,182.82,150312.0,167.4883,167.966,167.4883,167.9384,150312.0
2019-11-15 09:30:00,182.94,183.4,180.04,180.95,149496.0,168.0486,168.4712,165.3847,166.2206,149496.0
2019-11-15 10:00:00,180.84,181.68,180.56,180.93,71549.0,166.1196,166.8912,165.8624,166.2023,71549.0
2019-11-15 10:30:00,180.93,181.13,180.58,181.04,113238.0,166.2023,166.386,165.8807,166.3033,113238.0
2019-11-15 11:00:00,181.03,181.17,180.31,180.47,133642.0,166.2941,166.4227,165.6327,165.7797,133642.0
2019-11-15 11:30:00,180.5,181.07,180.46,180.48,57679.0,165.8073,166.3309,165.7705,165.7889,57679.0
2019-11-15 12:00:00,180.48,181.05,180.46,180.85,48971.0,165.7889,166.3125,165.7705,166.1288,48971.0
2019-11-15 12:30:00,180.84,180.97,180.53,180.57,41191.0,166.1196,166.239,165.8348,165.8716,41191.0
2019-11-15 13:00:00,180.56,180.73,180.33,180.33,52520.0,165.8624,166.0185,165.6511,165.6511,52520.0
2019-11-15 13:30:00,180.36,180.59,180.24,180.56,49337.0,165.6786,165.8899,165.5684,165.8624,49337.0
2019-11-15 14:00:00,180.56,180.59,180.32,180.33,78785.0,165.8624,165.8899,165.6419,165.6511,78785.0
2019-11-15 14:30:00,180.36,180.56,180.29,180.48,81019.0,165.6786,165.8624,165.6143,165.7889,81019.0
2019-11-15 15:00:00,180.48,180.51,180.1,180.13,92076.0,165.7889,165.8164,165.4398,165.4674,92076.0
2019-11-15 15:30:00,180.13,180.21,179.45,179.66,342291.0,165.4674,165.5409,164.8427,165.0356,342291.0
2019-11-18 09:30:00,179.86,179.86,178.05,178.57,106630.0,165.2194,165.2194,163.5567,164.0344,106630.0
2019-11-18 10:00:00,178.6,178.93,177.8,178.43,89028.0,164.0619,164.3651,163.327,163.9058,89028.0
2019-11-18 10:30:00,178.4,178.77,178.27,178.47,68057.0,163.8782,164.2181,163.7588,163.9425,68057.0
2019-11-18 11:00:00,178.49,178.52,177.85,177.88,87677.0,163.9609,163.9884,163.373,163.4005,87677.0
2019-11-18 11:30:00,177.85,178.23,177.33,177.45,77468.0,163.373,163.722,162.8953,163.0055,77468.0
2019-11-18 12:00:00,177.46,177.58,176.95,176.95,84117.0,163.0147,163.1249,162.5462,162.5462,84117.0
2019-11-18 12:30:00,176.95,177.01,176.1,176.15,81111.0,162.5462,162.6013,161.7654,161.8113,81111.0
2019-11-18 13:00:00,176.16,176.59,175.72,175.72,99701.0,161.8205,162.2155,161.4163,161.4163,99701.0
2019-11-18 13:30:00,175.73,176.27,175.64,175.92,97773.0,161.4255,161.9216,161.3429,161.6001,97773.0
2019-11-18 14:00:00,175.92,176.05,175.54,175.58,86188.0,161.6001,161.7195,161.251,161.2877,86188.0
2019-11-18 14:30:00,175.6,175.87,175.17,175.19,87296.0,161.3061,161.5541,160.9111,160.9295,87296.0
2019-11-18 15:00:00,175.18,175.25,174.78,174.8,138922.0,160.9203,160.9846,160.5529,160.5712,138922.0
2019-11-18 15:30:00,174.78,175.15,174.13,174.88,458715.0,160.5529,160.8927,159.9558,160.6447,458715.0
2019-11-19 09:30:00,174.92,179.62,174.75,178.51,198278.0,160.6815,164.9989,160.5253,163.9792,198278.0
2019-11-19 10:00:00,178.44,178.77,177.77,178.34,75782.0,163.9149,164.2181,163.2995,163.8231,75782.0
2019-11-19 10:30:00,178.35,178.72,178.08,178.15,70632.0,163.8323,164.1721,163.5842,163.6485,70632.0
2019-11-19 11:00:00,178.19,179.88,178.18,179.6,96086.0,163.6853,165.2377,163.6761,164.9805,96086.0
2019-11-19 11:30:00,179.64,179.82,179.09,179.57,86398.0,165.0173,165.1826,164.512,164.953,86398.0
2019-11-19 12:00:00,179.59,179.86,179.01,179.2,53377.0,164.9713,165.2194,164.4385,164.6131,53377.0
2019-11-19 12:30:00,179.14,180.32,179.1,180.0,60844.0,164.558,165.6419,164.5212,165.348,60844.0
2019-11-19 13:00:00,179.99,180.0,179.63,179.71,44784.0,165.3388,165.348,165.0081,165.0816,44784.0
2019-11-19 13:30:00,179.7,179.94,179.59,179.89,27876.0,165.0724,165.2928,164.9713,165.2469,27876.0
2019-11-19 14:00:00,179.89,180.36,179.88,180.2,58290.0,165.2469,165.6786,165.2377,165.5317,58290.0
2019-11-19 14:30:00,180.2,180.78,180.16,180.69,71555.0,165.5317,166.0645,165.4949,165.9818,71555.0
2019-11-19 15:00:00,180.7,180.81,180.37,180.68,68411.0,165.991,166.092,165.6878,165.9726,68411.0
2019-11-19 15:30:00,180.69,181.05,180.45,180.94,175423.0,165.9818,166.3125,165.7613,166.2114,175423.0
2019-11-20 09:30:00,182.02,184.57,181.84,184.16,119944.0,167.2035,169.546,167.0382,169.1693,119944.0
2019-11-20 10:00:00,184.17,185.25,184.07,184.97,123829.0,169.1785,170.1706,169.0867,169.9134,123829.0
2019-11-20 10:30:00,184.91,186.04,184.79,185.33,79184.0,169.8583,170.8963,169.748,170.2441,79184.0
2019-11-20 11:00:00,185.41,185.55,184.89,185.32,55551.0,170.3176,170.4462,169.8399,170.2349,55551.0
2019-11-20 11:30:00,185.29,185.88,185.1,185.67,28579.0,170.2073,170.7493,170.0328,170.5564,28579.0
2019-11-20 12:00:00,185.71,185.94,185.47,185.68,46151.0,170.5932,170.8044,170.3727,170.5656,46151.0
2019-11-20 12:30:00,185.69,185.7,184.5,184.65,71193.0,170.5748,170.584,169.4817,169.6194,71193.0
2019-11-20 13:00:00,184.63,184.65,183.9,184.42,56888.0,169.6011,169.6194,168.9305,169.4082,56888.0
2019-11-20 13:30:00,184.41,185.1,184.05,185.1,40778.0,169.399,170.0328,169.0683,170.0328,40778.0
2019-11-20 14:00:00,185.14,185.71,184.86,185.39,67073.0,170.0696,170.5932,169.8123,170.2992,67073.0
2019-11-20 14:30:00,185.34,185.68,184.99,185.27,47242.0,170.2533,170.5656,169.9318,170.189,47242.0
2019-11-20 15:00:00,185.29,185.66,185.14,185.45,148801.0,170.2073,170.5472,170.0696,170.3543,148801.0
2019-11-20 15:30:00,185.43,185.97,185.34,185.85,235518.0,170.336,170.832,170.2533,170.7218,235518.0
2019-11-21 09:30:00,186.1,186.87,185.59,185.79,53358.0,170.9514,171.6587,170.4829,170.6666,53358.0
2019-11-21 10:00:00,185.81,185.9,185.22,185.61,39398.0,170.685,170.7677,170.143,170.5013,39398.0
2019-11-21 10:30:00,185.64,186.32,185.55,186.22,51299.0,170.5289,171.1535,170.4462,171.0616,51299.0
2019-11-21 11:00:00,186.24,186.98,186.15,186.88,42809.0,171.08,171.7598,170.9973,171.6679,42809.0
2019-11-21 11:30:00,186.86,186.86,185.64,185.85,25732.0,171.6495,171.6495,170.5289,170.7218,25732.0
2019-11-21 12:00:00,185.9,186.19,185.78,185.96,41657.0,170.7677,171.0341,170.6575,170.8228,41657.0
2019-11-21 12:30:00,185.96,186.3,185.76,186.24,21486.0,170.8228,171.1351,170.6391,171.08,21486.0
2019-11-21 13:00:00,186.28,186.66,186.28,186.63,25496.0,171.1168,171.4658,171.1168,171.4383,25496.0
2019-11-21 13:30:00,186.62,187.23,186.44,187.01,70532.0,171.4291,171.9894,171.2637,171.7873,70532.0
2019-11-21 14:00:00,187.01,187.43,186.9,187.17,73719.0,171.7873,172.1732,171.6863,171.9343,73719.0
2019-11-21 14:30:00,187.2,187.44,186.5,186.74,67255.0,171.9619,172.1823,171.3189,171.5393,67255.0
2019-11-21 15:00:00,186.74,186.9,186.36,186.56,56902.0,171.5393,171.6863,171.1902,171.374,56902.0
2019-11-21 15:30:00,186.59,186.8,186.18,186.56,99465.0,171.4015,171.5944,171.0249,171.374,99465.0
2019-11-22 09:30:00,186.43,186.56,185.03,186.45,102294.0,171.2546,171.374,169.9685,171.2729,102294.0
2019-11-22 10:00:00,186.45,186.54,184.4,184.51,150507.0,171.2729,171.3556,169.3898,169.4908,150507.0
2019-11-22 10:30:00,184.51,184.98,183.71,183.82,140512.0,169.4908,169.9226,168.756,168.857,140512.0
2019-11-22 11:00:00,183.92,184.06,183.62,183.96,71883.0,168.9489,169.0775,168.6733,168.9856,71883.0
2019-11-22 11:30:00,183.96,184.06,183.77,184.02,161565.0,168.9856,169.0775,168.8111,169.0407,161565.0
2019-11-22 12:00:00,184.0,184.74,183.88,183.98,34182.0,169.0224,169.7021,168.9121,169.004,34182.0
2019-11-22 12:30:00,184.0,184.21,183.12,183.19,50676.0,169.0224,169.2153,168.214,168.2783,50676.0
2019-11-22 13:00:00,183.24,183.33,182.47,182.47,54221.0,168.3242,168.4069,167.6169,167.6169,54221.0
2019-11-22 13:30:00,182.47,182.47,181.58,181.72,69981.0,167.6169,167.6169,166.7993,166.9279,69981.0
2019-11-22 14:00:00,181.74,182.37,181.67,182.28,51303.0,166.9463,167.525,166.882,167.4424,51303.0
2019-11-22 14:30:00,182.32,182.36,182.13,182.35,30794.0,167.4791,167.5158,167.3046,167.5067,30794.0
2019-11-22 15:00:00,182.34,182.73,182.08,182.22,110289.0,167.4975,167.8557,167.2586,167.3872,110289.0
2019-11-22 15:30:00,182.21,182.25,180.98,181.21,233217.0,167.3781,167.4148,166.2482,166.4595,233217.0
2019-11-25 09:30:00,182.34,182.98,181.64,182.8,76851.0,167.4975,168.0854,166.8545,167.92,76851.0
2019-11-25 10:00:00,182.8,182.95,182.01,182.42,75012.0,167.92,168.0578,167.1943,167.571,75012.0
2019-11-25 10:30:00,182.26,182.6,181.81,182.52,38779.0,167.424,167.7363,167.0106,167.6628,38779.0
2019-11-25 11:00:00,182.6,182.6,182.05,182.21,45465.0,167.7363,167.7363,167.2311,167.3781,45465.0
2019-11-25 11:30:00,182.23,182.83,182.12,182.69,90753.0,167.3964,167.9476,167.2954,167.819,90753.0
2019-11-25 12:00:00,182.73,183.4,182.71,182.99,58820.0,167.8557,168.4712,167.8374,168.0946,58820.0
2019-11-25 12:30:00,183.05,183.19,182.77,182.8,40113.0,168.1497,168.2783,167.8925,167.92,40113.0
2019-11-25 13:00:00,182.78,183.05,182.73,182.82,33031.0,167.9017,168.1497,167.8557,167.9384,33031.0
2019-11-25 13:30:00,182.85,183.64,182.74,183.64,28859.0,167.966,168.6917,167.8649,168.6917,28859.0
2019-11-25 14:00:00,183.65,183.72,183.12,183.15,34815.0,168.7008,168.7651,168.214,168.2415,34815.0
2019-11-25 14:30:00,183.14,183.38,182.87,183.37,25737.0,168.2324,168.4528,167.9843,168.4436,25737.0
2019-11-25 15:00:00,183.31,183.63,183.31,183.46,24469.0,168.3885,168.6825,168.3885,168.5263,24469.0
2019-11-25 15:30:00,183.47,183.65,183.34,183.54,66244.0,168.5355,168.7008,168.4161,168.5998,66244.0
2019-11-26 09:30:00,182.62,184.65,181.5,184.64,100934.0,167.7547,169.6194,166.7259,169.6103,100934.0
2019-11-26 10:00:00,184.35,185.12,183.66,183.66,68695.0,169.3439,170.0512,168.71,168.71,68695.0
2019-11-26 10:30:00,183.62,183.95,183.14,183.48,53761.0,168.6733,168.9764,168.2324,168.5447,53761.0
2019-11-26 11:00:00,183.45,184.41,183.45,184.36,26046.0,168.5171,169.399,168.5171,169.353,26046.0
2019-11-26 11:30:00,184.32,184.63,184.05,184.3,31953.0,169.3163,169.6011,169.0683,169.2979,31953.0
2019-11-26 12:00:00,184.3,184.34,183.79,183.97,47841.0,169.2979,169.3347,168.8294,168.9948,47841.0
2019-11-26 12:30:00,183.99,184.28,183.99,184.13,26242.0,169.0132,169.2796,169.0132,169.1418,26242.0
2019-11-26 13:00:00,184.15,184.15,183.56,184.07,20953.0,169.1601,169.1601,168.6182,169.0867,20953.0
2019-11-26 13:30:00,184.02,184.11,183.47,183.61,26448.0,169.0407,169.1234,168.5355,168.6641,26448.0
2019-11-26 14:00:00,183.62,183.91,183.29,183.29,23168.0,168.6733,168.9397,168.3701,168.3701,23168.0
2019-11-26 14:30:00,183.31,183.53,183.13,183.14,33480.0,168.3885,168.5906,168.2232,168.2324,33480.0
2019-11-26 15:00:00,183.15,183.55,182.93,183.52,31514.0,168.2415,168.609,168.0395,168.5814,31514.0
2019-11-26 15:30:00,183.48,184.1,183.27,184.05,109773.0,168.5447,169.1142,168.3518,169.0683,109773.0
2019-11-27 09:30:00,184.75,184.87,183.96,184.77,35970.0,169.7113,169.8215,168.9856,169.7297,35970.0
2019-11-27 10:00:00,184.67,185.52,184.6,184.85,43447.0,169.6378,170.4186,169.5735,169.8032,43447.0
2019-11-27 10:30:00,184.94,185.47,184.94,185.38,17829.0,169.8858,170.3727,169.8858,170.29,17829.0
2019-11-27 11:00:00,185.35,185.59,184.82,185.0,18648.0,170.2625,170.4829,169.7756,169.941,18648.0
2019-11-27 11:30:00,185.04,185.71,184.94,185.55,26992.0,169.9777,170.5932,169.8858,170.4462,26992.0
2019-11-27 12:00:00,185.54,185.84,185.18,185.33,20529.0,170.437,170.7126,170.1063,170.2441,20529.0
2019-11-27 12:30:00,185.34,185.77,185.29,185.58,24101.0,170.2533,170.6483,170.2073,170.4737,24101.0
2019-11-27 13:00:00,185.55,185.86,185.39,185.86,31980.0,170.4462,170.7309,170.2992,170.7309,31980.0
2019-11-27 13:30:00,185.86,186.37,185.83,186.09,23756.0,170.7309,171.1994,170.7034,170.9422,23756.0
2019-11-27 14:00:00,186.2,186.2,185.84,185.84,24801.0,171.0433,171.0433,170.7126,170.7126,24801.0
2019-11-27 14:30:00,185.87,186.45,185.64,186.3,38067.0,170.7401,171.2729,170.5289,171.1351,38067.0
2019-11-27 15:00:00,186.24,186.47,186.14,186.2,24578.0,171.08,171.2913,170.9882,171.0433,24578.0
2019-11-27 15:30:00,186.16,186.19,185.66,185.68,105493.0,171.0065,171.0341,170.5472,170.5656,105493.0
2019-11-29 09:30:00,185.54,185.54,184.72,185.13,29525.0,170.437,170.437,169.6837,170.0604,29525.0
2019-11-29 10:00:00,185.14,186.31,185.05,185.98,18315.0,170.0696,171.1443,169.9869,170.8412,18315.0
2019-11-29 10:30:00,185.97,186.1,185.34,185.34,34454.0,170.832,170.9514,170.2533,170.2533,34454.0
2019-11-29 11:00:00,185.39,185.54,185.07,185.52,21954.0,170.2992,170.437,170.0053,170.4186,21954.0
2019-11-29 11:30:00,185.52,186.17,185.46,186.17,13387.0,170.4186,171.0157,170.3635,171.0157,13387.0
2019-11-29 12:00:00,186.22,186.26,185.33,185.5,23043.0,171.0616,171.0984,170.2441,170.4003,23043.0
2019-11-29 12:30:00,185.5,186.19,185.39,185.97,55877.0,170.4003,171.0341,170.2992,170.832,55877.0
2019-12-02 09:30:00,186.0,186.15,185.12,185.12,57664.0,170.8596,170.9973,170.0512,170.0512,57664.0
2019-12-02 10:00:00,185.1,186.1,184.78,185.91,22837.0,170.0328,170.9514,169.7389,170.7769,22837.0
2019-12-02 10:30:00,185.8,185.95,185.06,185.32,30909.0,170.6758,170.8136,169.9961,170.2349,30909.0
2019-12-02 11:00:00,185.27,185.69,185.21,185.69,27817.0,170.189,170.5748,170.1339,170.5748,27817.0
2019-12-02 11:30:00,185.63,186.14,185.56,185.94,22550.0,170.5197,170.9882,170.4554,170.8044,22550.0
2019-12-02 12:00:00,185.98,186.08,185.53,185.7,16041.0,170.8412,170.933,170.4278,170.584,16041.0
2019-12-02 12:30:00,185.75,185.75,185.15,185.15,21614.0,170.6299,170.6299,170.0787,170.0787,21614.0
2019-12-02 13:00:00,185.23,185.79,185.19,185.74,29499.0,170.1522,170.6666,170.1155,170.6207,29499.0
2019-12-02 13:30:00,185.71,185.71,185.48,185.52,22780.0,170.5932,170.5932,170.3819,170.4186,22780.0
2019-12-02 14:00:00,185.52,185.82,185.45,185.61,19584.0,170.4186,170.6942,170.3543,170.5013,19584.0
2019-12-02 14:30:00,185.62,185.78,185.58,185.73,39262.0,170.5105,170.6575,170.4737,170.6115,39262.0
2019-12-02 15:00:00,185.73,185.93,185.62,185.75,48540.0,170.6115,170.7953,170.5105,170.6299,48540.0
2019-12-02 15:30:00,185.72,186.3,185.7,186.11,74312.0,170.6023,171.1351,170.584,170.9606,74312.0
2019-12-03 09:30:00,184.76,184.87,181.74,182.63,100043.0,169.7205,169.8215,166.9463,167.7639,100043.0
2019-12-03 10:00:00,182.62,182.92,182.13,182.66,69375.0,167.7547,168.0303,167.3046,167.7914,69375.0
2019-12-03 10:30:00,182.6,183.66,182.6,183.66,28801.0,167.7363,168.71,167.7363,168.71,28801.0
2019-12-03 11:00:00,183.6,183.68,182.88,183.18,33808.0,168.6549,168.7284,167.9935,168.2691,33808.0
2019-12-03 11:30:00,183.16,183.58,183.07,183.28,24342.0,168.2507,168.6365,168.1681,168.361,24342.0
2019-12-03 12:00:00,183.26,183.56,182.94,183.24,82631.0,168.3426,168.6182,168.0486,168.3242,82631.0
2019-12-03 12:30:00,183.22,183.32,182.88,183.02,24423.0,168.3058,168.3977,167.9935,168.1221,24423.0
2019-12-03 13:00:00,183.02,183.65,182.99,183.54,25284.0,168.1221,168.7008,168.0946,168.5998,25284.0
2019-12-03 13:30:00,183.53,184.09,183.52,183.61,26284.0,168.5906,169.105,168.5814,168.6641,26284.0
2019-12-03 14:00:00,183.61,183.67,182.91,183.27,27001.0,168.6641,168.7192,168.0211,168.3518,27001.0
2019-12-03 14:30:00,183.33,183.52,183.17,183.51,36100.0,168.4069,168.5814,168.2599,168.5722,36100.0
2019-12-03 15:00:00,183.54,184.43,183.53,184.4,37756.0,168.5998,169.4174,168.5906,169.3898,37756.0
2019-12-03 15:30:00,184.4,184.55,184.01,184.49,89514.0,169.3898,169.5276,169.0315,169.4725,89514.0
2019-12-04 09:30:00,184.65,184.87,183.45,183.45,61646.0,169.6194,169.8215,168.5171,168.5171,61646.0
2019-12-04 10:00:00,183.71,183.92,183.03,183.11,43624.0,168.756,168.9489,168.1313,168.2048,43624.0
2019-12-04 10:30:00,183.18,183.4,182.48,182.7,51886.0,168.2691,168.4712,167.6261,167.8282,51886.0
2019-12-04 11:00:00,182.7,182.73,182.01,182.14,38619.0,167.8282,167.8557,167.1943,167.3138,38619.0
2019-12-04 11:30:00,182.17,182.33,181.77,181.77,48903.0,167.3413,167.4883,166.9739,166.9739,48903.0
2019-12-04 12:00:00,181.77,181.97,181.46,181.46,40129.0,166.9739,167.1576,166.6891,166.6891,40129.0
2019-12-04 12:30:00,181.46,182.1,181.24,182.1,43605.0,166.6891,167.277,166.487,167.277,43605.0
2019-12-04 13:00:00,182.07,183.16,181.91,183.12,24778.0,167.2495,168.2507,167.1025,168.214,24778.0
2019-12-04 13:30:00,183.1,183.41,182.89,183.26,21638.0,168.1956,168.4804,168.0027,168.3426,21638.0
2019-12-04 14:00:00,183.3,183.84,183.29,183.8,20431.0,168.3793,168.8754,168.3701,168.8386,20431.0
2019-12-04 14:30:00,183.77,184.27,183.76,183.92,25902.0,168.8111,169.2704,168.8019,168.9489,25902.0
2019-12-04 15:00:00,183.86,184.31,183.83,184.22,37631.0,168.8937,169.3071,168.8662,169.2244,37631.0
2019-12-04 15:30:00,184.23,184.43,184.06,184.28,100416.0,169.2336,169.4174,169.0775,169.2796,100416.0
2019-12-05 09:30:00,184.0,185.16,183.8,183.95,35936.0,169.0224,170.0879,168.8386,168.9764,35936.0
2019-12-05 10:00:00,183.83,183.88,183.3,183.62,25223.0,168.8662,168.9121,168.3793,168.6733,25223.0
2019-12-05 10:30:00,183.72,183.84,183.08,183.4,19890.0,168.7651,168.8754,168.1772,168.4712,19890.0
2019-12-05 11:00:00,183.27,183.29,182.75,182.89,23779.0,168.3518,168.3701,167.8741,168.0027,23779.0
2019-12-05 11:30:00,182.93,182.94,182.09,182.11,27082.0,168.0395,168.0486,167.2678,167.2862,27082.0
2019-12-05 12:00:00,182.09,182.53,181.7,181.7,31285.0,167.2678,167.672,166.9096,166.9096,31285.0
2019-12-05 12:30:00,181.69,181.7,181.07,181.42,39204.0,166.9004,166.9096,166.3309,166.6524,39204.0
2019-12-05 13:00:00,181.45,181.53,180.94,181.39,26401.0,166.6799,166.7534,166.2114,166.6248,26401.0
2019-12-05 13:30:00,181.39,181.81,181.19,181.62,24411.0,166.6248,167.0106,166.4411,166.8361,24411.0
2019-12-05 14:00:00,181.65,181.78,181.32,181.75,28933.0,166.8636,166.9831,166.5605,166.9555,28933.0
2019-12-05 14:30:00,181.73,181.79,181.21,181.35,31908.0,166.9371,166.9922,166.4595,166.5881,31908.0
2019-12-05 15:00:00,181.38,182.46,181.37,182.46,43474.0,166.6156,167.6077,166.6064,167.6077,43474.0
2019-12-05 15:30:00,182.47,182.65,182.02,182.46,120131.0,167.6169,167.7822,167.2035,167.6077,120131.0
2019-12-06 09:30:00,183.52,184.16,182.89,183.18,65820.0,168.5814,169.1693,168.0027,168.2691,65820.0
2019-12-06 10:00:00,183.31,184.71,183.3,184.62,24550.0,168.3885,169.6746,168.3793,169.5919,24550.0
2019-12-06 10:30:00,184.6,184.67,183.82,184.61,38796.0,169.5735,169.6378,168.857,169.5827,38796.0
2019-12-06 11:00:00,184.61,184.85,184.48,184.72,19773.0,169.5827,169.8032,169.4633,169.6837,19773.0
2019-12-06 11:30:00,184.69,184.74,184.34,184.5,22340.0,169.6562,169.7021,169.3347,169.4817,22340.0
2019-12-06 12:00:00,184.44,184.44,184.08,184.4,15295.0,169.4265,169.4265,169.0958,169.3898,15295.0
2019-12-06 12:30:00,184.37,184.69,184.3,184.68,13112.0,169.3622,169.6562,169.2979,169.647,13112.0
2019-12-06 13:00:00,184.66,184.79,184.37,184.4,29355.0,169.6286,169.748,169.3622,169.3898,29355.0
2019-12-06 13:30:00,184.42,184.47,183.76,183.79,20649.0,169.4082,169.4541,168.8019,168.8294,20649.0
2019-12-06 14:00:00,183.85,183.9,183.45,183.66,23688.0,168.8846,168.9305,168.5171,168.71,23688.0
2019-12-06 14:30:00,183.66,183.98,183.54,183.95,25897.0,168.71,169.004,168.5998,168.9764,25897.0
2019-12-06 15:00:00,183.94,183.97,183.56,183.8,27693.0,168.9672,168.9948,168.6182,168.8386,27693.0
2019-12-06 15:30:00,183.77,183.93,183.33,183.65,97679.0,168.8111,168.9581,168.4069,168.7008,97679.0
2019-12-09 09:30:00,182.86,183.5,181.92,181.92,46085.0,167.9751,168.5631,167.1117,167.1117,46085.0
2019-12-09 10:00:00,181.97,182.36,181.73,182.25,40179.0,167.1576,167.5158,166.9371,167.4148,40179.0
2019-12-09 10:30:00,182.21,182.33,180.66,181.24,70432.0,167.3781,167.4883,165.9542,166.487,70432.0
2019-12-09 11:00:00,181.16,181.25,180.19,180.35,81947.0,166.4135,166.4962,165.5225,165.6695,81947.0
2019-12-09 11:30:00,180.39,181.0,179.89,180.48,108666.0,165.7062,166.2666,165.2469,165.7889,108666.0
2019-12-09 12:00:00,180.53,180.88,179.57,179.59,78435.0,165.8348,166.1563,164.953,164.9713,78435.0
2019-12-09 12:30:00,179.6,181.28,179.52,181.14,75105.0,164.9805,166.5238,164.907,166.3952,75105.0
2019-12-09 13:00:00,181.16,181.48,180.82,181.21,40941.0,166.4135,166.7075,166.1012,166.4595,40941.0
2019-12-09 13:30:00,181.23,181.88,181.08,181.25,68118.0,166.4778,167.0749,166.34,166.4962,68118.0
2019-12-09 14:00:00,181.28,181.64,180.99,181.64,75867.0,166.5238,166.8545,166.2574,166.8545,75867.0
2019-12-09 14:30:00,181.6,181.63,180.93,181.05,29080.0,166.8177,166.8453,166.2023,166.3125,29080.0
2019-12-09 15:00:00,181.06,181.64,180.98,181.19,53379.0,166.3217,166.8545,166.2482,166.4411,53379.0
2019-12-09 15:30:00,181.19,181.87,181.09,181.28,115830.0,166.4411,167.0657,166.3492,166.5238,115830.0
2019-12-10 09:30:00,181.0,181.0,179.02,180.14,83352.0,166.2666,166.2666,164.4477,165.4766,83352.0
2019-12-10 10:00:00,180.08,180.58,179.67,180.21,60634.0,165.4214,165.8807,165.0448,165.5409,60634.0
2019-12-10 10:30:00,180.25,181.13,180.16,181.04,36467.0,165.5776,166.386,165.4949,166.3033,36467.0
2019-12-10 11:00:00,181.08,181.36,180.26,180.84,29589.0,166.34,166.5972,165.5868,166.1196,29589.0
2019-12-10 11:30:00,180.9,181.31,180.85,181.04,20516.0,166.1747,166.5513,166.1288,166.3033,20516.0
2019-12-10 12:00:00,181.08,181.44,181.03,181.13,28025.0,166.34,166.6707,166.2941,166.386,28025.0
2019-12-10 12:30:00,181.14,181.21,180.84,181.18,15313.0,166.3952,166.4595,166.1196,166.4319,15313.0
2019-12-10 13:00:00,181.16,181.48,181.08,181.3,18828.0,166.4135,166.7075,166.34,166.5421,18828.0
2019-12-10 13:30:00,181.29,181.35,180.88,181.04,14896.0,166.5329,166.5881,166.1563,166.3033,14896.0
2019-12-10 14:00:00,181.04,181.38,181.03,181.11,15725.0,166.3033,166.6156,166.2941,166.3676,15725.0
2019-12-10 14:30:00,181.14,181.29,180.79,180.89,18727.0,166.3952,166.5329,166.0736,166.1655,18727.0
2019-12-10 15:00:00,180.84,181.27,180.83,180.91,27092.0,166.1196,166.5146,166.1104,166.1839,27092.0
2019-12-10 15:30:00,180.94,181.15,180.66,180.93,108587.0,166.2114,166.4043,165.9542,166.2023,108587.0
2019-12-11 09:30:00,180.93,180.93,179.04,179.38,82221.0,166.2023,166.2023,164.4661,164.7784,82221.0
2019-12-11 10:00:00,179.36,180.28,179.3,179.59,34504.0,164.7601,165.6052,164.7049,164.9713,34504.0
2019-12-11 10:30:00,179.6,180.59,179.28,179.33,30093.0,164.9805,165.8899,164.6866,164.7325,30093.0
2019-12-11 11:00:00,179.31,179.63,179.01,179.33,41657.0,164.7141,165.0081,164.4385,164.7325,41657.0
2019-12-11 11:30:00,179.43,180.03,179.31,179.8,31846.0,164.8244,165.3755,164.7141,165.1642,31846.0
2019-12-11 12:00:00,179.83,180.15,179.82,179.97,29139.0,165.1918,165.4857,165.1826,165.3204,29139.0
2019-12-11 12:30:00,179.93,180.06,179.53,179.63,14714.0,165.2837,165.4031,164.9162,165.0081,14714.0
2019-12-11 13:00:00,179.62,179.63,179.38,179.51,15839.0,164.9989,165.0081,164.7784,164.8978,15839.0
2019-12-11 13:30:00,179.54,180.31,179.51,180.3,39310.0,164.9254,165.6327,164.8978,165.6235,39310.0
2019-12-11 14:00:00,180.3,181.85,180.17,181.83,82797.0,165.6235,167.0474,165.5041,167.029,82797.0
2019-12-11 14:30:00,181.8,181.97,181.41,181.42,39847.0,167.0014,167.1576,166.6432,166.6524,39847.0
2019-12-11 15:00:00,181.45,181.56,181.11,181.17,19155.0,166.6799,166.781,166.3676,166.4227,19155.0
2019-12-11 15:30:00,181.15,181.69,181.0,181.62,92772.0,166.4043,166.9004,166.2666,166.8361,92772.0
2019-12-12 09:30:00,181.05,183.25,180.85,182.96,67778.0,166.3125,168.3334,166.1288,168.067,67778.0
2019-12-12 10:00:00,182.98,183.42,182.51,182.63,37538.0,168.0854,168.4896,167.6536,167.7639,37538.0
2019-12-12 10:30:00,182.64,182.66,181.48,181.48,25419.0,167.7731,167.7914,166.7075,166.7075,25419.0
2019-12-12 11:00:00,181.52,181.74,181.12,181.7,40913.0,166.7442,166.9463,166.3768,166.9096,40913.0
2019-12-12 11:30:00,181.63,181.87,181.32,181.68,57480.0,166.8453,167.0657,166.5605,166.8912,57480.0
2019-12-12 12:00:00,181.68,181.79,181.02,181.21,32532.0,166.8912,166.9922,166.2849,166.4595,32532.0
2019-12-12 12:30:00,181.18,181.57,181.13,181.15,30922.0,166.4319,166.7902,166.386,166.4043,30922.0
2019-12-12 13:00:00,181.14,181.39,180.91,181.06,24202.0,166.3952,166.6248,166.1839,166.3217,24202.0
2019-12-12 13:30:00,181.05,181.06,180.04,180.12,22818.0,166.3125,166.3217,165.3847,165.4582,22818.0
2019-12-12 14:00:00,180.15,180.49,180.11,180.23,18910.0,165.4857,165.7981,165.449,165.5592,18910.0
2019-12-12 14:30:00,180.24,180.94,180.16,180.31,29868.0,165.5684,166.2114,165.4949,165.6327,29868.0
2019-12-12 15:00:00,180.29,180.38,180.02,180.11,44382.0,165.6143,165.697,165.3663,165.449,44382.0
2019-12-12 15:30:00,180.14,180.37,179.67,179.78,120483.0,165.4766,165.6878,165.0448,165.1459,120483.0
2019-12-13 09:30:00,181.53,181.53,179.87,180.33,79025.0,166.7534,166.7534,165.2285,165.6511,79025.0
2019-12-13 10:00:00,180.25,181.0,180.12,180.91,41745.0,165.5776,166.2666,165.4582,166.1839,41745.0
2019-12-13 10:30:00,180.87,181.15,180.54,180.56,27667.0,166.1471,166.4043,165.844,165.8624,27667.0
2019-12-13 11:00:00,180.6,181.33,180.52,181.33,26485.0,165.8991,166.5697,165.8256,166.5697,26485.0
2019-12-13 11:30:00,181.36,182.42,181.36,182.41,34049.0,166.5972,167.571,166.5972,167.5618,34049.0
2019-12-13 12:00:00,182.34,182.58,182.12,182.55,33754.0,167.4975,167.7179,167.2954,167.6904,33754.0
2019-12-13 12:30:00,182.65,182.78,182.42,182.77,32883.0,167.7822,167.9017,167.571,167.8925,32883.0
2019-12-13 13:00:00,182.74,182.83,182.32,182.41,22597.0,167.8649,167.9476,167.4791,167.5618,22597.0
2019-12-13 13:30:00,182.44,182.49,182.21,182.29,27684.0,167.5893,167.6353,167.3781,167.4515,27684.0
2019-12-13 14:00:00,182.29,182.34,181.91,182.13,32066.0,167.4515,167.4975,167.1025,167.3046,32066.0
2019-12-13 14:30:00,182.1,182.27,181.86,182.1,24879.0,167.277,167.4332,167.0565,167.277,24879.0
2019-12-13 15:00:00,182.12,182.3,181.68,181.71,45389.0,167.2954,167.4607,166.8912,166.9188,45389.0
2019-12-13 15:30:00,181.73,182.31,181.71,182.04,105001.0,166.9371,167.4699,166.9188,167.2219,105001.0
2019-12-16 09:30:00,181.79,181.93,180.12,181.81,147697.0,166.9922,167.1209,165.4582,167.0106,147697.0
2019-12-16 10:00:00,181.91,182.43,181.45,182.04,56551.0,167.1025,167.5802,166.6799,167.2219,56551.0
2019-12-16 10:30:00,182.31,182.96,181.84,182.59,24723.0,167.4699,168.067,167.0382,167.7271,24723.0
2019-12-16 11:00:00,182.63,182.88,182.38,182.88,21746.0,167.7639,167.9935,167.5342,167.9935,21746.0
2019-12-16 11:30:00,182.86,183.65,182.81,183.35,32303.0,167.9751,168.7008,167.9292,168.4253,32303.0
2019-12-16 12:00:00,183.29,183.91,182.9,183.83,40234.0,168.3701,168.9397,168.0119,168.8662,40234.0
2019-12-16 12:30:00,183.85,184.23,183.76,184.06,26350.0,168.8846,169.2336,168.8019,169.0775,26350.0
2019-12-16 13:00:00,184.05,184.14,183.41,183.99,21207.0,169.0683,169.151,168.4804,169.0132,21207.0
2019-12-16 13:30:00,183.96,183.98,183.27,183.42,18481.0,168.9856,169.004,168.3518,168.4896,18481.0
2019-12-16 14:00:00,183.45,183.76,183.3,183.32,26209.0,168.5171,168.8019,168.3793,168.3977,26209.0
2019-12-16 14:30:00,183.34,183.45,183.25,183.4,18187.0,168.4161,168.5171,168.3334,168.4712,18187.0
2019-12-16 15:00:00,183.35,183.35,182.82,183.04,30621.0,168.4253,168.4253,167.9384,168.1405,30621.0
2019-12-16 15:30:00,183.05,183.39,182.9,182.91,104244.0,168.1497,168.462,168.0119,168.0211,104244.0
2019-12-17 09:30:00,182.9,183.5,182.53,183.27,59465.0,168.0119,168.5631,167.672,168.3518,59465.0
2019-12-17 10:00:00,183.11,184.24,183.11,184.2,33298.0,168.2048,169.2428,168.2048,169.2061,33298.0
2019-12-17 10:30:00,184.17,184.17,182.96,182.97,35913.0,169.1785,169.1785,168.067,168.0762,35913.0
2019-12-17 11:00:00,183.03,183.69,182.88,183.69,42245.0,168.1313,168.7376,167.9935,168.7376,42245.0
2019-12-17 11:30:00,183.73,183.92,183.56,183.77,23479.0,168.7743,168.9489,168.6182,168.8111,23479.0
2019-12-17 12:00:00,183.77,183.98,183.75,183.87,23675.0,168.8111,169.004,168.7927,168.9029,23675.0
2019-12-17 12:30:00,183.84,184.19,183.72,184.06,21002.0,168.8754,169.1969,168.7651,169.0775,21002.0
2019-12-17 13:00:00,184.04,184.08,183.88,183.92,11791.0,169.0591,169.0958,168.9121,168.9489,11791.0
2019-12-17 13:30:00,183.97,184.49,183.94,184.4,19289.0,168.9948,169.4725,168.9672,169.3898,19289.0
2019-12-17 14:00:00,184.37,184.6,184.2,184.34,27018.0,169.3622,169.5735,169.2061,169.3347,27018.0
2019-12-17 14:30:00,184.39,184.53,184.08,184.08,18708.0,169.3806,169.5092,169.0958,169.0958,18708.0
2019-12-17 15:00:00,184.06,184.12,183.29,183.48,37917.0,169.0775,169.1326,168.3701,168.5447,37917.0
2019-12-17 15:30:00,183.51,183.61,182.96,183.14,86777.0,168.5722,168.6641,168.067,168.2324,86777.0
2019-12-18 09:30:00,183.62,184.45,182.86,182.96,31244.0,168.6733,169.4357,167.9751,168.067,31244.0
2019-12-18 10:00:00,182.91,182.92,182.32,182.73,17313.0,168.0211,168.0303,167.4791,167.8557,17313.0
2019-12-18 10:30:00,182.69,182.96,182.51,182.87,31116.0,167.819,168.067,167.6536,167.9843,31116.0
2019-12-18 11:00:00,182.83,183.05,182.71,182.91,29007.0,167.9476,168.1497,167.8374,168.0211,29007.0
2019-12-18 11:30:00,182.87,182.98,182.36,182.5,23305.0,167.9843,168.0854,167.5158,167.6445,23305.0
2019-12-18 12:00:00,182.49,183.35,182.47,183.34,20826.0,167.6353,168.4253,167.6169,168.4161,20826.0
2019-12-18 12:30:00,183.41,183.82,183.36,183.7,20819.0,168.4804,168.857,168.4344,168.7468,20819.0
2019-12-18 13:00:00,183.7,184.0,183.65,183.81,11142.0,168.7468,169.0224,168.7008,168.8478,11142.0
2019-12-18 13:30:00,183.83,183.99,183.62,183.91,21328.0,168.8662,169.0132,168.6733,168.9397,21328.0
2019-12-18 14:00:00,183.88,184.13,183.74,184.13,19874.0,168.9121,169.1418,168.7835,169.1418,19874.0
2019-12-18 14:30:00,184.09,184.14,183.63,183.71,18739.0,169.105,169.151,168.6825,168.756,18739.0
2019-12-18 15:00:00,183.69,183.98,183.62,183.77,30290.0,168.7376,169.004,168.6733,168.8111,30290.0
2019-12-18 15:30:00,183.79,183.96,183.41,183.75,129257.0,168.8294,168.9856,168.4804,168.7927,129257.0
2019-12-19 09:30:00,184.25,184.82,184.0,184.77,24580.0,169.252,169.7756,169.0224,169.7297,24580.0
2019-12-19 10:00:00,184.63,186.14,184.63,185.22,44232.0,169.6011,170.9882,169.6011,170.143,44232.0
2019-12-19 10:30:00,185.13,186.31,185.1,186.25,21072.0,170.0604,171.1443,170.0328,171.0892,21072.0
2019-12-19 11:00:00,186.23,186.35,185.51,185.53,36669.0,171.0708,171.1811,170.4094,170.4278,36669.0
2019-12-19 11:30:00,185.57,186.18,185.57,185.86,47301.0,170.4646,171.0249,170.4646,170.7309,47301.0
2019-12-19 12:00:00,185.88,186.0,185.46,185.6,16173.0,170.7493,170.8596,170.3635,170.4921,16173.0
2019-12-19 12:30:00,185.63,185.92,185.29,185.5,44188.0,170.5197,170.7861,170.2073,170.4003,44188.0
2019-12-19 13:00:00,185.46,185.82,185.33,185.68,15491.0,170.3635,170.6942,170.2441,170.5656,15491.0
2019-12-19 13:30:00,185.65,185.82,185.48,185.81,25263.0,170.538,170.6942,170.3819,170.685,25263.0
2019-12-19 14:00:00,185.81,185.91,185.6,185.78,46429.0,170.685,170.7769,170.4921,170.6575,46429.0
2019-12-19 14:30:00,185.83,186.12,185.6,186.01,28848.0,170.7034,170.9698,170.4921,170.8687,28848.0
2019-12-19 15:00:00,185.98,186.08,185.89,186.03,36683.0,170.8412,170.933,170.7585,170.8871,36683.0
2019-12-19 15:30:00,186.0,186.05,185.54,185.82,132700.0,170.8596,170.9055,170.437,170.6942,132700.0
2019-12-20 09:30:00,186.94,187.99,186.23,187.73,235765.0,171.723,172.6876,171.0708,172.4487,235765.0
2019-12-20 10:00:00,187.8,188.28,187.14,187.96,59358.0,172.513,172.954,171.9068,172.66,59358.0
2019-12-20 10:30:00,187.96,188.24,187.54,187.77,40431.0,172.66,172.9172,172.2742,172.4855,40431.0
2019-12-20 11:00:00,187.76,188.57,187.73,188.22,40652.0,172.4763,173.2204,172.4487,172.8988,40652.0
2019-12-20 11:30:00,188.27,188.63,188.27,188.6,19564.0,172.9448,173.2755,172.9448,173.2479,19564.0
2019-12-20 12:00:00,188.56,188.68,188.35,188.55,20339.0,173.2112,173.3214,173.0183,173.202,20339.0
2019-12-20 12:30:00,188.6,188.72,188.35,188.51,17911.0,173.2479,173.3581,173.0183,173.1652,17911.0
2019-12-20 13:00:00,188.47,188.65,188.41,188.54,21679.0,173.1285,173.2938,173.0734,173.1928,21679.0
2019-12-20 13:30:00,188.52,188.58,188.13,188.36,21929.0,173.1744,173.2295,172.8162,173.0274,21929.0
2019-12-20 14:00:00,188.36,188.57,188.1,188.56,22501.0,173.0274,173.2204,172.7886,173.2112,22501.0
2019-12-20 14:30:00,188.59,188.97,188.51,188.87,23550.0,173.2387,173.5878,173.1652,173.4959,23550.0
2019-12-20 15:00:00,188.83,188.86,188.53,188.68,38089.0,173.4592,173.4867,173.1836,173.3214,38089.0
2019-12-20 15:30:00,188.7,189.07,188.62,188.81,205644.0,173.3398,173.6797,173.2663,173.4408,205644.0
2019-12-23 09:30:00,189.03,189.2,187.15,187.7,37926.0,173.6429,173.7991,171.9159,172.4212,37926.0
2019-12-23 10:00:00,187.64,187.89,187.01,187.76,61197.0,172.3661,172.5957,171.7873,172.4763,61197.0
2019-12-23 10:30:00,187.68,188.12,187.57,188.05,28123.0,172.4028,172.807,172.3018,172.7427,28123.0
2019-12-23 11:00:00,188.04,188.39,187.74,188.33,34446.0,172.7335,173.055,172.4579,172.9999,34446.0
2019-12-23 11:30:00,188.34,188.35,187.72,188.02,33460.0,173.0091,173.0183,172.4395,172.7151,33460.0
2019-12-23 12:00:00,188.0,188.22,187.89,188.08,36531.0,172.6968,172.8988,172.5957,172.7702,36531.0
2019-12-23 12:30:00,188.09,188.16,187.85,188.0,39011.0,172.7794,172.8437,172.559,172.6968,39011.0
2019-12-23 13:00:00,187.96,188.29,187.95,188.08,20005.0,172.66,172.9631,172.6508,172.7702,20005.0
2019-12-23 13:30:00,188.08,188.35,187.95,188.34,41516.0,172.7702,173.0183,172.6508,173.0091,41516.0
2019-12-23 14:00:00,188.38,188.6,188.22,188.4,30725.0,173.0458,173.2479,172.8988,173.0642,30725.0
2019-12-23 14:30:00,188.39,188.6,188.34,188.57,27319.0,173.055,173.2479,173.0091,173.2204,27319.0
2019-12-23 15:00:00,188.57,188.58,188.25,188.36,28234.0,173.2204,173.2295,172.9264,173.0274,28234.0
2019-12-23 15:30:00,188.37,188.45,187.82,188.04,72011.0,173.0366,173.1101,172.5314,172.7335,72011.0
2019-12-24 09:30:00,188.73,188.82,187.57,188.5,37371.0,173.3673,173.45,172.3018,173.1561,37371.0
2019-12-24 10:00:00,188.57,188.71,187.89,188.08,35747.0,173.2204,173.349,172.5957,172.7702,35747.0
2019-12-24 10:30:00,188.17,188.65,188.03,188.5,34347.0,172.8529,173.2938,172.7243,173.1561,34347.0
2019-12-24 11:00:00,188.49,188.49,187.4,187.4,29721.0,173.1469,173.1469,172.1456,172.1456,29721.0
2019-12-24 11:30:00,187.47,187.65,186.84,186.92,20402.0,172.2099,172.3752,171.6312,171.7047,20402.0
2019-12-24 12:00:00,186.95,187.31,186.6,187.12,32187.0,171.7322,172.0629,171.4107,171.8884,32187.0
2019-12-24 12:30:00,187.13,187.13,186.42,186.84,61174.0,171.8976,171.8976,171.2454,171.6312,61174.0
2019-12-26 09:30:00,187.26,188.73,186.73,188.55,56974.0,172.017,173.3673,171.5301,173.202,56974.0
2019-12-26 10:00:00,188.55,189.23,188.27,189.23,33156.0,173.202,173.8266,172.9448,173.8266,33156.0
2019-12-26 10:30:00,189.3,189.79,189.3,189.55,30722.0,173.8909,174.341,173.8909,174.1206,30722.0
2019-12-26 11:00:00,189.5,189.74,189.16,189.19,17148.0,174.0747,174.2951,173.7623,173.7899,17148.0
2019-12-26 11:30:00,189.23,189.46,189.1,189.25,11481.0,173.8266,174.0379,173.7072,173.845,11481.0
2019-12-26 12:00:00,189.31,189.93,189.3,189.79,32118.0,173.9001,174.4696,173.8909,174.341,32118.0
2019-12-26 12:30:00,189.77,189.88,189.45,189.58,24025.0,174.3227,174.4237,174.0287,174.1481,24025.0
2019-12-26 13:00:00,189.58,189.93,189.21,189.5,28838.0,174.1481,174.4696,173.8083,174.0747,28838.0
2019-12-26 13:30:00,189.61,189.82,189.44,189.82,19951.0,174.1757,174.3686,174.0195,174.3686,19951.0
2019-12-26 14:00:00,189.81,189.83,189.58,189.58,14019.0,174.3594,174.3778,174.1481,174.1481,14019.0
2019-12-26 14:30:00,189.57,189.68,189.3,189.46,19691.0,174.139,174.24,173.8909,174.0379,19691.0
2019-12-26 15:00:00,189.49,189.66,189.44,189.64,15945.0,174.0655,174.2216,174.0195,174.2033,15945.0
2019-12-26 15:30:00,189.56,189.77,189.11,189.64,81544.0,174.1298,174.3227,173.7164,174.2033,81544.0
2019-12-27 09:30:00,189.93,190.07,188.91,189.11,36410.0,174.4696,174.5983,173.5327,173.7164,36410.0
2019-12-27 10:00:00,189.11,190.1,189.11,189.88,30542.0,173.7164,174.6258,173.7164,174.4237,30542.0
2019-12-27 10:30:00,189.8,190.09,189.46,190.0,14530.0,174.3502,174.6166,174.0379,174.534,14530.0
2019-12-27 11:00:00,190.07,190.57,190.04,190.34,18570.0,174.5983,175.0576,174.5707,174.8463,18570.0
2019-12-27 11:30:00,190.31,190.35,190.06,190.13,16923.0,174.8187,174.8555,174.5891,174.6534,16923.0
2019-12-27 12:00:00,190.08,190.13,189.77,189.77,16049.0,174.6074,174.6534,174.3227,174.3227,16049.0
2019-12-27 12:30:00,189.81,189.85,189.47,189.64,13600.0,174.3594,174.3962,174.0471,174.2033,13600.0
2019-12-27 13:00:00,189.66,189.75,189.47,189.49,12660.0,174.2216,174.3043,174.0471,174.0655,12660.0
2019-12-27 13:30:00,189.44,189.52,189.11,189.39,22183.0,174.0195,174.093,173.7164,173.9736,22183.0
2019-12-27 14:00:00,189.38,189.68,189.34,189.4,25034.0,173.9644,174.24,173.9277,173.9828,25034.0
2019-12-27 14:30:00,189.4,189.58,189.18,189.58,17759.0,173.9828,174.1481,173.7807,174.1481,17759.0
2019-12-27 15:00:00,189.54,189.55,189.15,189.19,15392.0,174.1114,174.1206,173.7531,173.7899,15392.0
2019-12-27 15:30:00,189.15,189.44,188.87,189.24,93234.0,173.7531,174.0195,173.4959,173.8358,93234.0
2019-12-30 09:30:00,189.15,189.37,187.84,188.19,35388.0,173.7531,173.9552,172.5498,172.8713,35388.0
2019-12-30 10:00:00,188.24,188.81,187.87,188.01,68946.0,172.9172,173.4408,172.5773,172.7059,68946.0
2019-12-30 10:30:00,188.04,188.31,187.8,188.19,28124.0,172.7335,172.9815,172.513,172.8713,28124.0
2019-12-30 11:00:00,188.16,189.1,187.98,189.1,39348.0,172.8437,173.7072,172.6784,173.7072,39348.0
2019-12-30 11:30:00,189.12,189.15,188.41,188.46,29903.0,173.7256,173.7531,173.0734,173.1193,29903.0
2019-12-30 12:00:00,188.47,188.82,188.45,188.75,45122.0,173.1285,173.45,173.1101,173.3857,45122.0
2019-12-30 12:30:00,188.76,188.94,188.63,188.85,13268.0,173.3949,173.5602,173.2755,173.4776,13268.0
2019-12-30 13:00:00,188.81,188.95,188.63,188.9,18683.0,173.4408,173.5694,173.2755,173.5235,18683.0
2019-12-30 13:30:00,188.93,189.25,188.66,188.66,24175.0,173.551,173.845,173.303,173.303,24175.0
2019-12-30 14:00:00,188.65,188.68,188.3,188.47,28643.0,173.2938,173.3214,172.9723,173.1285,28643.0
2019-12-30 14:30:00,188.47,188.8,188.29,188.39,40431.0,173.1285,173.4316,172.9631,173.055,40431.0
2019-12-30 15:00:00,188.38,188.42,188.02,188.25,58720.0,173.0458,173.0826,172.7151,172.9264,58720.0
2019-12-30 15:30:00,188.25,188.41,187.95,188.36,117487.0,172.9264,173.0734,172.6508,173.0274,117487.0
2019-12-31 09:30:00,188.0,188.21,187.1,188.0,56242.0,172.6968,172.8897,171.87,172.6968,56242.0
2019-12-31 10:00:00,187.94,189.28,187.92,188.86,34690.0,172.6416,173.8726,172.6233,173.4867,34690.0
2019-12-31 10:30:00,188.81,188.88,188.28,188.72,48351.0,173.4408,173.5051,172.954,173.3581,48351.0
2019-12-31 11:00:00,188.76,188.84,188.17,188.84,31153.0,173.3949,173.4684,172.8529,173.4684,31153.0
2019-12-31 11:30:00,188.78,189.12,188.58,188.75,36343.0,173.4133,173.7256,173.2295,173.3857,36343.0
2019-12-31 12:00:00,188.74,189.06,188.55,189.01,23910.0,173.3765,173.6705,173.202,173.6245,23910.0
2019-12-31 12:30:00,189.0,189.0,188.57,188.72,16093.0,173.6154,173.6154,173.2204,173.3581,16093.0
2019-12-31 13:00:00,188.82,189.25,188.67,189.18,18378.0,173.45,173.845,173.3122,173.7807,18378.0
2019-12-31 13:30:00,189.17,189.75,189.12,189.7,28971.0,173.7715,174.3043,173.7256,174.2584,28971.0
2019-12-31 14:00:00,189.68,189.68,189.33,189.41,25457.0,174.24,174.24,173.9185,173.992,25457.0
2019-12-31 14:30:00,189.39,189.52,188.92,189.02,24798.0,173.9736,174.093,173.5419,173.6337,24798.0
2019-12-31 15:00:00,188.98,189.41,188.85,189.4,31183.0,173.597,173.992,173.4776,173.9828,31183.0
2019-12-31 15:30:00,189.4,189.79,189.15,189.68,142916.0,173.9828,174.341,173.7531,174.24,142916.0
2020-01-02 09:30:00,189.97,190.0,188.11,188.6,55913.0,174.5064,174.534,172.7978,173.2479,55913.0
2020-01-02 10:00:00,188.55,189.04,188.23,188.94,46541.0,173.202,173.6521,172.908,173.5602,46541.0
2020-01-02 10:30:00,188.99,189.14,187.69,188.26,60492.0,173.6062,173.744,172.412,172.9356,60492.0
2020-01-02 11:00:00,188.2,188.33,187.91,188.02,29717.0,172.8805,172.9999,172.6141,172.7151,29717.0
2020-01-02 11:30:00,187.99,188.11,187.32,187.42,49879.0,172.6876,172.7978,172.0721,172.164,49879.0
2020-01-02 12:00:00,187.36,187.38,186.67,186.81,34768.0,172.1088,172.1272,171.475,171.6036,34768.0
2020-01-02 12:30:00,186.75,187.28,186.65,187.16,32088.0,171.5485,172.0354,171.4566,171.9251,32088.0
2020-01-02 13:00:00,187.12,187.62,186.87,187.46,49101.0,171.8884,172.3477,171.6587,172.2007,49101.0
2020-01-02 13:30:00,187.36,187.88,187.09,187.77,24191.0,172.1088,172.5865,171.8608,172.4855,24191.0
2020-01-02 14:00:00,187.8,188.24,187.76,188.06,25359.0,172.513,172.9172,172.4763,172.7519,25359.0
2020-01-02 14:30:00,188.02,188.27,187.81,187.93,33950.0,172.7151,172.9448,172.5222,172.6324,33950.0
2020-01-02 15:00:00,187.95,188.14,187.48,187.94,36655.0,172.6508,172.8254,172.2191,172.6416,36655.0
2020-01-02 15:30:00,187.96,188.4,187.8,188.3,145027.0,172.66,173.0642,172.513,172.9723,145027.0
2020-01-03 09:30:00,187.36,188.77,186.27,187.94,100217.0,172.1088,173.4041,171.1076,172.6416,100217.0
2020-01-03 10:00:00,187.89,188.38,186.85,188.22,38581.0,172.5957,173.0458,171.6404,172.8988,38581.0
2020-01-03 10:30:00,188.17,189.19,188.08,188.14,41054.0,172.8529,173.7899,172.7702,172.8254,41054.0
2020-01-03 11:00:00,187.95,188.41,187.5,188.22,33062.0,172.6508,173.0734,172.2375,172.8988,33062.0
2020-01-03 11:30:00,188.21,188.67,187.96,188.02,46686.0,172.8897,173.3122,172.66,172.7151,46686.0
2020-01-03 12:00:00,188.05,188.3,187.96,188.1,30187.0,172.7427,172.9723,172.66,172.7886,30187.0
2020-01-03 12:30:00,188.08,188.89,188.02,188.89,23376.0,172.7702,173.5143,172.7151,173.5143,23376.0
2020-01-03 13:00:00,188.9,189.01,188.46,188.8,19014.0,173.5235,173.6245,173.1193,173.4316,19014.0
2020-01-03 13:30:00,188.82,189.15,188.42,188.82,16205.0,173.45,173.7531,173.0826,173.45,16205.0
2020-01-03 14:00:00,188.87,189.41,188.79,189.33,38848.0,173.4959,173.992,173.4224,173.9185,38848.0
2020-01-03 14:30:00,189.29,189.75,188.96,189.68,23101.0,173.8817,174.3043,173.5786,174.24,23101.0
2020-01-03 15:00:00,189.65,189.69,188.9,189.48,65224.0,174.2124,174.2492,173.5235,174.0563,65224.0
2020-01-03 15:30:00,189.46,189.91,188.96,189.44,152891.0,174.0379,174.4513,173.5786,174.0195,152891.0
2020-01-06 09:30:00,188.98,189.38,187.52,188.54,58881.0,173.597,173.9644,172.2558,173.1928,58881.0
2020-01-06 10:00:00,188.67,189.23,188.31,189.23,24323.0,173.3122,173.8266,172.9815,173.8266,24323.0
2020-01-06 10:30:00,189.24,189.59,188.88,189.23,27510.0,173.8358,174.1573,173.5051,173.8266,27510.0
2020-01-06 11:00:00,189.16,189.75,189.16,189.45,59150.0,173.7623,174.3043,173.7623,174.0287,59150.0
2020-01-06 11:30:00,189.47,189.62,189.07,189.62,40191.0,174.0471,174.1849,173.6797,174.1849,40191.0
2020-01-06 12:00:00,189.67,190.38,189.65,190.3,33352.0,174.2308,174.883,174.2124,174.8095,33352.0
2020-01-06 12:30:00,190.32,190.72,190.3,190.51,46133.0,174.8279,175.1953,174.8095,175.0024,46133.0
2020-01-06 13:00:00,190.55,191.35,190.54,191.29,34046.0,175.0392,175.7741,175.03,175.7189,34046.0
2020-01-06 13:30:00,191.29,191.39,191.09,191.36,39178.0,175.7189,175.8108,175.5352,175.7832,39178.0
2020-01-06 14:00:00,191.34,191.74,191.3,191.48,53499.0,175.7649,176.1323,175.7281,175.8935,53499.0
2020-01-06 14:30:00,191.5,191.71,191.09,191.17,54858.0,175.9119,176.1048,175.5352,175.6087,54858.0
2020-01-06 15:00:00,191.19,191.2,190.52,190.58,49944.0,175.6271,175.6363,175.0116,175.0667,49944.0
2020-01-06 15:30:00,190.58,190.86,190.34,190.4,135516.0,175.0667,175.3239,174.8463,174.9014,135516.0
2020-01-07 09:30:00,189.18,189.94,186.68,187.44,101603.0,173.7807,174.4788,171.4842,172.1823,101603.0
2020-01-07 10:00:00,187.46,187.85,187.22,187.51,44232.0,172.2007,172.559,171.9802,172.2466,44232.0
2020-01-07 10:30:00,187.56,187.66,186.88,187.11,40924.0,172.2926,172.3844,171.6679,171.8792,40924.0
2020-01-07 11:00:00,187.1,187.42,186.77,186.89,59242.0,171.87,172.164,171.5669,171.6771,59242.0
2020-01-07 11:30:00,186.94,186.94,185.92,185.97,65103.0,171.723,171.723,170.7861,170.832,65103.0
2020-01-07 12:00:00,186.0,186.02,184.87,185.14,104540.0,170.8596,170.8779,169.8215,170.0696,104540.0
2020-01-07 12:30:00,185.09,185.33,184.38,184.66,94181.0,170.0236,170.2441,169.3714,169.6286,94181.0
2020-01-07 13:00:00,184.68,184.84,183.8,184.59,130152.0,169.647,169.794,168.8386,169.5643,130152.0
2020-01-07 13:30:00,184.56,184.59,183.41,183.94,79621.0,169.5368,169.5643,168.4804,168.9672,79621.0
2020-01-07 14:00:00,183.94,184.03,183.31,183.46,93735.0,168.9672,169.0499,168.3885,168.5263,93735.0
2020-01-07 14:30:00,183.45,184.63,183.41,184.28,101483.0,168.5171,169.6011,168.4804,169.2796,101483.0
2020-01-07 15:00:00,184.29,184.51,183.92,184.09,185233.0,169.2887,169.4908,168.9489,169.105,185233.0
2020-01-07 15:30:00,184.05,184.77,183.51,183.76,335152.0,169.0683,169.7297,168.5722,168.8019,335152.0
2020-01-08 09:30:00,188.75,191.5,182.17,183.86,724733.0,173.3857,175.9119,167.3413,168.8937,724733.0
2020-01-08 10:00:00,183.86,186.8,182.56,184.85,320818.0,168.8937,171.5944,167.6996,169.8032,320818.0
2020-01-08 10:30:00,184.73,187.0,184.48,185.19,208257.0,169.6929,171.7782,169.4633,170.1155,208257.0
2020-01-08 11:00:00,185.19,187.64,185.09,187.48,134092.0,170.1155,172.3661,170.0236,172.2191,134092.0
2020-01-08 11:30:00,187.44,189.97,186.9,188.49,170496.0,172.1823,174.5064,171.6863,173.1469,170496.0
2020-01-08 12:00:00,188.49,189.88,188.07,189.6,104545.0,173.1469,174.4237,172.7611,174.1665,104545.0
2020-01-08 12:30:00,189.59,190.73,189.12,190.34,163318.0,174.1573,175.2045,173.7256,174.8463,163318.0
2020-01-08 13:00:00,190.33,192.0,189.8,191.52,168230.0,174.8371,176.3712,174.3502,175.9302,168230.0
2020-01-08 13:30:00,191.55,192.43,190.84,191.45,187773.0,175.9578,176.7661,175.3056,175.8659,187773.0
2020-01-08 14:00:00,191.49,192.84,191.37,192.01,126281.0,175.9027,177.1428,175.7924,176.3803,126281.0
2020-01-08 14:30:00,192.01,193.19,191.18,192.93,227570.0,176.3803,177.4643,175.6179,177.2254,227570.0
2020-01-08 15:00:00,192.88,193.48,192.73,193.06,203931.0,177.1795,177.7307,177.0417,177.3449,203931.0
2020-01-08 15:30:00,193.09,193.75,190.09,190.4,485036.0,177.3724,177.9787,174.6166,174.9014,485036.0
2020-01-09 09:30:00,191.9,195.96,190.61,194.8,341115.0,176.2793,180.0088,175.0943,178.9432,341115.0
2020-01-09 10:00:00,194.8,195.66,193.74,194.18,303081.0,178.9432,179.7332,177.9695,178.3737,303081.0
2020-01-09 10:30:00,194.13,194.45,193.31,193.37,173470.0,178.3278,178.6217,177.5745,177.6296,173470.0
2020-01-09 11:00:00,193.3,193.85,192.72,193.24,91858.0,177.5653,178.0706,177.0325,177.5102,91858.0
2020-01-09 11:30:00,193.18,193.5,192.56,193.03,49134.0,177.4551,177.7491,176.8856,177.3173,49134.0
2020-01-09 12:00:00,193.0,193.18,192.35,192.51,95723.0,177.2898,177.4551,176.6927,176.8396,95723.0
2020-01-09 12:30:00,192.51,192.8,192.36,192.8,97456.0,176.8396,177.106,176.7018,177.106,97456.0
2020-01-09 13:00:00,192.79,193.33,192.74,193.31,92579.0,177.0968,177.5929,177.0509,177.5745,92579.0
2020-01-09 13:30:00,193.36,193.77,193.08,193.55,48615.0,177.6204,177.9971,177.3632,177.795,48615.0
2020-01-09 14:00:00,193.65,194.25,193.23,193.99,63063.0,177.8868,178.438,177.501,178.1992,63063.0
2020-01-09 14:30:00,193.97,194.25,193.63,193.83,148551.0,178.1808,178.438,177.8685,178.0522,148551.0
2020-01-09 15:00:00,193.81,193.86,193.17,193.76,103430.0,178.0338,178.0797,177.4459,177.9879,103430.0
2020-01-09 15:30:00,193.74,193.89,193.22,193.63,176140.0,177.9695,178.1073,177.4918,177.8685,176140.0
2020-01-10 09:30:00,192.09,192.47,190.55,190.8,97216.0,176.4538,176.8029,175.0392,175.2688,97216.0
2020-01-10 10:00:00,190.93,192.64,190.83,191.33,84382.0,175.3882,176.9591,175.2964,175.7557,84382.0
2020-01-10 10:30:00,191.36,192.21,191.3,191.68,125264.0,175.7832,176.5641,175.7281,176.0772,125264.0
2020-01-10 11:00:00,191.6,192.17,191.44,191.92,82615.0,176.0037,176.5273,175.8567,176.2977,82615.0
2020-01-10 11:30:00,191.8,192.15,191.29,191.29,97490.0,176.1874,176.5089,175.7189,175.7189,97490.0
2020-01-10 12:00:00,191.33,192.17,190.85,191.06,101350.0,175.7557,176.5273,175.3148,175.5077,101350.0
2020-01-10 12:30:00,191.03,191.81,191.0,191.48,86164.0,175.4801,176.1966,175.4526,175.8935,86164.0
2020-01-10 13:00:00,191.49,191.66,191.2,191.32,56181.0,175.9027,176.0588,175.6363,175.7465,56181.0
2020-01-10 13:30:00,191.32,191.42,190.25,190.39,41607.0,175.7465,175.8384,174.7636,174.8922,41607.0
2020-01-10 14:00:00,190.32,190.87,190.12,190.29,49034.0,174.8279,175.3331,174.6442,174.8003,49034.0
2020-01-10 14:30:00,190.37,190.42,189.89,189.97,38681.0,174.8738,174.9198,174.4329,174.5064,38681.0
2020-01-10 15:00:00,189.95,189.99,188.75,189.03,73334.0,174.488,174.5248,173.3857,173.6429,73334.0
2020-01-10 15:30:00,189.03,189.05,187.6,188.27,259905.0,173.6429,173.6613,172.3293,172.9448,259905.0
2020-01-13 09:30:00,188.11,189.55,187.85,189.0,61342.0,172.7978,174.1206,172.559,173.6154,61342.0
2020-01-13 10:00:00,189.01,189.01,188.15,188.5,73583.0,173.6245,173.6245,172.8345,173.1561,73583.0
2020-01-13 10:30:00,188.48,190.0,188.31,188.75,90626.0,173.1377,174.534,172.9815,173.3857,90626.0
2020-01-13 11:00:00,188.76,189.35,188.02,188.16,101173.0,173.3949,173.9369,172.7151,172.8437,101173.0
2020-01-13 11:30:00,188.16,188.74,188.08,188.55,48116.0,172.8437,173.3765,172.7702,173.202,48116.0
2020-01-13 12:00:00,188.55,188.57,187.85,188.05,48983.0,173.202,173.2204,172.559,172.7427,48983.0
2020-01-13 12:30:00,188.0,188.1,187.45,187.89,68670.0,172.6968,172.7886,172.1915,172.5957,68670.0
2020-01-13 13:00:00,187.93,188.36,187.58,187.8,35113.0,172.6324,173.0274,172.3109,172.513,35113.0
2020-01-13 13:30:00,187.75,188.38,187.53,188.32,37870.0,172.4671,173.0458,172.265,172.9907,37870.0
2020-01-13 14:00:00,188.3,188.31,187.84,188.07,28809.0,172.9723,172.9815,172.5498,172.7611,28809.0
2020-01-13 14:30:00,188.03,188.08,187.68,187.88,66111.0,172.7243,172.7702,172.4028,172.5865,66111.0
2020-01-13 15:00:00,187.87,188.11,187.75,187.86,49893.0,172.5773,172.7978,172.4671,172.5681,49893.0
2020-01-13 15:30:00,187.84,188.44,187.66,188.41,127000.0,172.5498,173.1009,172.3844,173.0734,127000.0
2020-01-14 09:30:00,189.27,189.92,188.96,189.81,93326.0,173.8634,174.4605,173.5786,174.3594,93326.0
2020-01-14 10:00:00,189.75,190.99,189.67,190.48,63319.0,174.3043,175.4434,174.2308,174.9749,63319.0
2020-01-14 10:30:00,190.45,190.6,189.61,190.41,103682.0,174.9473,175.0851,174.1757,174.9106,103682.0
2020-01-14 11:00:00,190.45,191.59,190.23,191.4,61375.0,174.9473,175.9945,174.7452,175.82,61375.0
2020-01-14 11:30:00,191.4,191.47,191.02,191.09,52935.0,175.82,175.8843,175.4709,175.5352,52935.0
2020-01-14 12:00:00,191.01,191.01,189.92,190.22,32520.0,175.4617,175.4617,174.4605,174.736,32520.0
2020-01-14 12:30:00,190.19,190.57,190.17,190.44,30628.0,174.7085,175.0576,174.6901,174.9381,30628.0
2020-01-14 13:00:00,190.4,190.89,190.23,190.79,39244.0,174.9014,175.3515,174.7452,175.2596,39244.0
2020-01-14 13:30:00,190.72,190.81,190.04,190.43,27888.0,175.1953,175.278,174.5707,174.9289,27888.0
2020-01-14 14:00:00,190.48,190.72,190.2,190.58,42214.0,174.9749,175.1953,174.7177,175.0667,42214.0
2020-01-14 14:30:00,190.51,191.05,190.46,190.84,40274.0,175.0024,175.4985,174.9565,175.3056,40274.0
2020-01-14 15:00:00,190.78,191.04,190.73,190.77,55414.0,175.2505,175.4893,175.2045,175.2413,55414.0
2020-01-14 15:30:00,190.76,191.01,190.59,190.83,151375.0,175.2321,175.4617,175.0759,175.2964,151375.0
2020-01-15 09:30:00,189.99,190.81,189.69,190.43,35185.0,174.5248,175.278,174.2492,174.9289,35185.0
2020-01-15 10:00:00,190.39,190.99,190.33,190.99,24244.0,174.8922,175.4434,174.8371,175.4434,24244.0
2020-01-15 10:30:00,190.99,191.35,190.28,191.22,54599.0,175.4434,175.7741,174.7912,175.6546,54599.0
2020-01-15 11:00:00,191.27,192.37,191.24,192.09,42155.0,175.7006,176.711,175.673,176.4538,42155.0
2020-01-15 11:30:00,192.09,192.62,192.06,192.36,27693.0,176.4538,176.9407,176.4263,176.7018,27693.0
2020-01-15 12:00:00,192.37,192.6,191.97,192.15,41710.0,176.711,176.9223,176.3436,176.5089,41710.0
2020-01-15 12:30:00,192.11,192.22,191.36,191.36,12814.0,176.4722,176.5732,175.7832,175.7832,12814.0
2020-01-15 13:00:00,191.38,192.0,191.32,191.77,27907.0,175.8016,176.3712,175.7465,176.1599,27907.0
2020-01-15 13:30:00,191.79,191.86,191.23,191.24,27042.0,176.1782,176.2425,175.6638,175.673,27042.0
2020-01-15 14:00:00,191.23,191.7,191.13,191.3,22246.0,175.6638,176.0956,175.572,175.7281,22246.0
2020-01-15 14:30:00,191.33,191.38,190.93,190.93,25241.0,175.7557,175.8016,175.3882,175.3882,25241.0
2020-01-15 15:00:00,190.85,190.89,190.62,190.83,36462.0,175.3148,175.3515,175.1035,175.2964,36462.0
2020-01-15 15:30:00,190.83,190.95,190.46,190.81,94145.0,175.2964,175.4066,174.9565,175.278,94145.0
2020-01-16 09:30:00,191.54,192.25,190.79,190.98,30307.0,175.9486,176.6008,175.2596,175.4342,30307.0
2020-01-16 10:00:00,190.97,191.46,190.68,191.15,37791.0,175.425,175.8751,175.1586,175.5903,37791.0
2020-01-16 10:30:00,191.06,191.26,190.73,190.94,27407.0,175.5077,175.6914,175.2045,175.3974,27407.0
2020-01-16 11:00:00,190.94,191.17,190.86,191.1,20942.0,175.3974,175.6087,175.3239,175.5444,20942.0
2020-01-16 11:30:00,191.03,191.17,190.71,190.91,24103.0,175.4801,175.6087,175.1862,175.3699,24103.0
2020-01-16 12:00:00,190.96,190.96,190.62,190.84,18883.0,175.4158,175.4158,175.1035,175.3056,18883.0
2020-01-16 12:30:00,190.86,191.5,190.85,191.22,24858.0,175.3239,175.9119,175.3148,175.6546,24858.0
2020-01-16 13:00:00,191.3,191.61,191.12,191.61,17097.0,175.7281,176.0129,175.5628,176.0129,17097.0
2020-01-16 13:30:00,191.56,191.56,190.71,191.21,104769.0,175.967,175.967,175.1862,175.6455,104769.0
2020-01-16 14:00:00,191.24,191.39,191.01,191.34,17000.0,175.673,175.8108,175.4617,175.7649,17000.0
2020-01-16 14:30:00,191.34,191.36,190.7,190.79,15615.0,175.7649,175.7832,175.177,175.2596,15615.0
2020-01-16 15:00:00,190.79,191.03,190.74,190.88,21054.0,175.2596,175.4801,175.2137,175.3423,21054.0
2020-01-16 15:30:00,190.89,190.9,190.33,190.76,91650.0,175.3515,175.3607,174.8371,175.2321,91650.0
2020-01-17 09:30:00,191.12,193.39,190.71,190.71,270901.0,175.5628,177.648,175.1862,175.1862,270901.0
2020-01-17 10:00:00,190.76,191.12,190.42,190.73,96838.0,175.2321,175.5628,174.9198,175.2045,96838.0
2020-01-17 10:30:00,190.7,191.23,190.27,191.15,77037.0,175.177,175.6638,174.782,175.5903,77037.0
2020-01-17 11:00:00,191.18,191.43,190.53,190.55,84029.0,175.6179,175.8475,175.0208,175.0392,84029.0
2020-01-17 11:30:00,190.56,190.89,190.29,190.8,58666.0,175.0484,175.3515,174.8003,175.2688,58666.0
2020-01-17 12:00:00,190.8,190.98,190.02,190.93,57320.0,175.2688,175.4342,174.5523,175.3882,57320.0
2020-01-17 12:30:00,190.94,191.18,190.6,190.88,40694.0,175.3974,175.6179,175.0851,175.3423,40694.0
2020-01-17 13:00:00,190.91,191.05,190.61,190.77,39819.0,175.3699,175.4985,175.0943,175.2413,39819.0
2020-01-17 13:30:00,190.75,191.05,190.58,190.65,40384.0,175.2229,175.4985,175.0667,175.131,40384.0
2020-01-17 14:00:00,190.69,190.88,190.57,190.78,34870.0,175.1678,175.3423,175.0576,175.2505,34870.0
2020-01-17 14:30:00,190.78,191.12,190.64,190.88,51086.0,175.2505,175.5628,175.1219,175.3423,51086.0
2020-01-17 15:00:00,190.87,191.01,190.01,190.08,88333.0,175.3331,175.4617,174.5431,174.6074,88333.0
2020-01-17 15:30:00,190.08,190.3,189.67,189.92,269891.0,174.6074,174.8095,174.2308,174.4605,269891.0
2020-01-21 09:30:00,187.45,190.84,187.2,189.38,219018.0,172.1915,175.3056,171.9619,173.9644,219018.0
2020-01-21 10:00:00,189.46,190.0,188.9,188.93,117061.0,174.0379,174.534,173.5235,173.551,117061.0
2020-01-21 10:30:00,188.88,189.79,188.3,189.55,73892.0,173.5051,174.341,172.9723,174.1206,73892.0
2020-01-21 11:00:00,189.58,190.73,189.41,190.39,90006.0,174.1481,175.2045,173.992,174.8922,90006.0
2020-01-21 11:30:00,190.39,190.51,190.02,190.32,73602.0,174.8922,175.0024,174.5523,174.8279,73602.0
2020-01-21 12:00:00,190.35,190.45,189.87,190.0,57171.0,174.8555,174.9473,174.4145,174.534,57171.0
2020-01-21 12:30:00,189.96,191.08,189.96,190.58,59098.0,174.4972,175.526,174.4972,175.0667,59098.0
2020-01-21 13:00:00,190.55,190.8,190.28,190.45,47837.0,175.0392,175.2688,174.7912,174.9473,47837.0
2020-01-21 13:30:00,190.45,190.82,190.24,190.81,54891.0,174.9473,175.2872,174.7544,175.278,54891.0
2020-01-21 14:00:00,190.8,191.0,190.56,190.73,71863.0,175.2688,175.4526,175.0484,175.2045,71863.0
2020-01-21 14:30:00,190.71,191.32,190.66,191.23,63811.0,175.1862,175.7465,175.1402,175.6638,63811.0
2020-01-21 15:00:00,191.23,191.39,190.51,190.59,84300.0,175.6638,175.8108,175.0024,175.0759,84300.0
2020-01-21 15:30:00,190.6,190.76,190.11,190.27,252756.0,175.0851,175.2321,174.635,174.782,252756.0
2020-01-22 09:30:00,192.66,194.44,191.4,191.78,136778.0,176.9774,178.6125,175.82,176.1691,136778.0
2020-01-22 10:00:00,191.85,192.35,191.38,191.96,102060.0,176.2334,176.6927,175.8016,176.3344,102060.0
2020-01-22 10:30:00,192.0,192.58,191.66,192.02,100389.0,176.3712,176.9039,176.0588,176.3895,100389.0
2020-01-22 11:00:00,191.97,192.73,191.78,192.55,68291.0,176.3436,177.0417,176.1691,176.8764,68291.0
2020-01-22 11:30:00,192.56,192.63,191.95,192.52,74008.0,176.8856,176.9499,176.3252,176.8488,74008.0
2020-01-22 12:00:00,192.55,192.83,192.21,192.21,75809.0,176.8764,177.1336,176.5641,176.5641,75809.0
2020-01-22 12:30:00,192.13,192.27,191.9,192.01,74869.0,176.4906,176.6192,176.2793,176.3803,74869.0
2020-01-22 13:00:00,192.02,192.2,191.73,192.2,45680.0,176.3895,176.5549,176.1231,176.5549,45680.0
2020-01-22 13:30:00,192.14,192.44,192.05,192.28,62671.0,176.4998,176.7753,176.4171,176.6284,62671.0
2020-01-22 14:00:00,192.29,192.4,192.08,192.27,65644.0,176.6375,176.7386,176.4446,176.6192,65644.0
2020-01-22 14:30:00,192.23,192.55,192.14,192.41,70487.0,176.5824,176.8764,176.4998,176.7478,70487.0
2020-01-22 15:00:00,192.45,192.5,191.85,191.98,82064.0,176.7845,176.8305,176.2334,176.3528,82064.0
2020-01-22 15:30:00,192.0,192.22,191.6,191.95,176924.0,176.3712,176.5732,176.0037,176.3252,176924.0
2020-01-23 09:30:00,191.32,191.99,190.91,191.67,32325.0,175.7465,176.362,175.3699,176.068,32325.0
2020-01-23 10:00:00,191.57,191.77,191.01,191.52,30558.0,175.9762,176.1599,175.4617,175.9302,30558.0
2020-01-23 10:30:00,191.54,192.18,191.46,191.85,45069.0,175.9486,176.5365,175.8751,176.2334,45069.0
2020-01-23 11:00:00,191.84,192.01,191.65,191.98,27500.0,176.2242,176.3803,176.0496,176.3528,27500.0
2020-01-23 11:30:00,191.98,192.66,191.9,192.63,33257.0,176.3528,176.9774,176.2793,176.9499,33257.0
2020-01-23 12:00:00,192.63,192.97,192.26,192.74,158989.0,176.9499,177.2622,176.61,177.0509,158989.0
2020-01-23 12:30:00,192.81,192.86,192.17,192.23,15091.0,177.1152,177.1611,176.5273,176.5824,15091.0
2020-01-23 13:00:00,192.23,192.56,191.96,192.55,20628.0,176.5824,176.8856,176.3344,176.8764,20628.0
2020-01-23 13:30:00,192.54,193.6,192.42,193.56,35203.0,176.8672,177.8409,176.757,177.8042,35203.0
2020-01-23 14:00:00,193.59,193.81,193.27,193.69,36028.0,177.8317,178.0338,177.5378,177.9236,36028.0
2020-01-23 14:30:00,193.69,193.84,193.37,193.7,27864.0,177.9236,178.0614,177.6296,177.9328,27864.0
2020-01-23 15:00:00,193.73,193.8,193.52,193.68,31834.0,177.9603,178.0246,177.7674,177.9144,31834.0
2020-01-23 15:30:00,193.62,194.13,193.59,193.99,151884.0,177.8593,178.3278,177.8317,178.1992,151884.0
2020-01-24 09:30:00,193.98,194.68,193.45,194.25,35340.0,178.19,178.833,177.7031,178.438,35340.0
2020-01-24 10:00:00,194.21,194.29,193.04,193.14,28803.0,178.4013,178.4747,177.3265,177.4184,28803.0
2020-01-24 10:30:00,193.16,193.8,193.04,193.42,36780.0,177.4367,178.0246,177.3265,177.6756,36780.0
2020-01-24 11:00:00,193.49,193.86,192.69,192.97,27340.0,177.7399,178.0797,177.005,177.2622,27340.0
2020-01-24 11:30:00,192.92,192.92,191.97,192.1,42938.0,177.2163,177.2163,176.3436,176.463,42938.0
2020-01-24 12:00:00,192.06,192.2,191.25,191.29,28847.0,176.4263,176.5549,175.6822,175.7189,28847.0
2020-01-24 12:30:00,191.3,191.73,191.25,191.36,21623.0,175.7281,176.1231,175.6822,175.7832,21623.0
2020-01-24 13:00:00,191.35,191.43,190.89,191.26,37948.0,175.7741,175.8475,175.3515,175.6914,37948.0
2020-01-24 13:30:00,191.14,191.57,191.05,191.21,32538.0,175.5812,175.9762,175.4985,175.6455,32538.0
2020-01-24 14:00:00,191.18,191.22,190.46,190.56,25438.0,175.6179,175.6546,174.9565,175.0484,25438.0
2020-01-24 14:30:00,190.61,190.96,190.52,190.94,24089.0,175.0943,175.4158,175.0116,175.3974,24089.0
2020-01-24 15:00:00,190.91,191.99,190.84,191.68,34177.0,175.3699,176.362,175.3056,176.0772,34177.0
2020-01-24 15:30:00,191.69,191.76,191.19,191.55,99564.0,176.0864,176.1507,175.6271,175.9578,99564.0
2020-01-27 09:30:00,190.0,191.02,189.05,190.55,45988.0,174.534,175.4709,173.6613,175.0392,45988.0
2020-01-27 10:00:00,190.56,191.05,190.34,190.81,53288.0,175.0484,175.4985,174.8463,175.278,53288.0
2020-01-27 10:30:00,190.82,191.0,190.6,190.91,26602.0,175.2872,175.4526,175.0851,175.3699,26602.0
2020-01-27 11:00:00,190.83,191.0,190.52,190.8,21652.0,175.2964,175.4526,175.0116,175.2688,21652.0
2020-01-27 11:30:00,190.67,191.18,190.55,191.04,23965.0,175.1494,175.6179,175.0392,175.4893,23965.0
2020-01-27 12:00:00,191.01,191.18,190.89,191.0,25189.0,175.4617,175.6179,175.3515,175.4526,25189.0
2020-01-27 12:30:00,191.01,191.92,190.96,191.43,50756.0,175.4617,176.2977,175.4158,175.8475,50756.0
2020-01-27 13:00:00,191.4,191.58,190.72,191.58,27041.0,175.82,175.9853,175.1953,175.9853,27041.0
2020-01-27 13:30:00,191.53,191.77,191.31,191.31,27274.0,175.9394,176.1599,175.7373,175.7373,27274.0
2020-01-27 14:00:00,191.32,191.77,191.21,191.35,19974.0,175.7465,176.1599,175.6455,175.7741,19974.0
2020-01-27 14:30:00,191.35,191.4,190.72,191.16,28610.0,175.7741,175.82,175.1953,175.5995,28610.0
2020-01-27 15:00:00,191.15,191.66,190.86,191.62,42617.0,175.5903,176.0588,175.3239,176.0221,42617.0
2020-01-27 15:30:00,191.59,191.62,190.59,190.84,126325.0,175.9945,176.0221,175.0759,175.3056,126325.0
2020-01-28 09:30:00,191.45,192.35,190.68,192.27,50166.0,175.8659,176.6927,175.1586,176.6192,50166.0
2020-01-28 10:00:00,192.34,194.19,192.34,194.06,47502.0,176.6835,178.3829,176.6835,178.2635,47502.0
2020-01-28 10:30:00,194.1,194.51,193.99,194.23,84320.0,178.3002,178.6768,178.1992,178.4196,84320.0
2020-01-28 11:00:00,194.19,194.62,193.96,194.31,64999.0,178.3829,178.7779,178.1716,178.4931,64999.0
2020-01-28 11:30:00,194.28,194.63,194.18,194.6,40644.0,178.4656,178.7871,178.3737,178.7595,40644.0
2020-01-28 12:00:00,194.56,194.72,194.47,194.59,23962.0,178.7228,178.8697,178.6401,178.7503,23962.0
2020-01-28 12:30:00,194.56,194.97,194.5,194.5,51917.0,178.7228,179.0994,178.6677,178.6677,51917.0
2020-01-28 13:00:00,194.51,194.52,194.16,194.26,39520.0,178.6768,178.686,178.3553,178.4472,39520.0
2020-01-28 13:30:00,194.25,194.27,193.15,193.31,25811.0,178.438,178.4564,177.4275,177.5745,25811.0
2020-01-28 14:00:00,193.28,193.58,192.89,193.36,37760.0,177.547,177.8225,177.1887,177.6204,37760.0
2020-01-28 14:30:00,193.26,193.9,193.23,193.32,25833.0,177.5286,178.1165,177.501,177.5837,25833.0
2020-01-28 15:00:00,193.36,193.54,193.14,193.42,34545.0,177.6204,177.7858,177.4184,177.6756,34545.0
2020-01-28 15:30:00,193.38,193.5,192.7,192.72,78185.0,177.6388,177.7491,177.0142,177.0325,78185.0
2020-01-29 09:30:00,192.79,193.18,191.29,191.29,30891.0,177.0968,177.4551,175.7189,175.7189,30891.0
2020-01-29 10:00:00,191.32,191.48,190.83,191.25,32550.0,175.7465,175.8935,175.2964,175.6822,32550.0
2020-01-29 10:30:00,191.4,192.74,191.26,192.4,18615.0,175.82,177.0509,175.6914,176.7386,18615.0
2020-01-29 11:00:00,192.39,192.84,192.26,192.35,26538.0,176.7294,177.1428,176.61,176.6927,26538.0
2020-01-29 11:30:00,192.44,192.67,192.2,192.56,18712.0,176.7753,176.9866,176.5549,176.8856,18712.0
2020-01-29 12:00:00,192.56,192.78,192.18,192.59,9921.0,176.8856,177.0877,176.5365,176.9131,9921.0
2020-01-29 12:30:00,192.5,192.71,192.26,192.69,12548.0,176.8305,177.0234,176.61,177.005,12548.0
2020-01-29 13:00:00,192.72,193.45,192.68,193.38,30035.0,177.0325,177.7031,176.9958,177.6388,30035.0
2020-01-29 13:30:00,193.44,193.73,192.94,192.94,24326.0,177.6939,177.9603,177.2346,177.2346,24326.0
2020-01-29 14:00:00,192.9,193.48,192.73,193.38,29088.0,177.1979,177.7307,177.0417,177.6388,29088.0
2020-01-29 14:30:00,193.46,193.79,193.38,193.59,29488.0,177.7123,178.0154,177.6388,177.8317,29488.0
2020-01-29 15:00:00,193.55,193.62,192.69,193.03,34929.0,177.795,177.8593,177.005,177.3173,34929.0
2020-01-29 15:30:00,193.04,193.23,192.42,192.56,76007.0,177.3265,177.501,176.757,176.8856,76007.0
2020-01-30 09:30:00,192.14,192.3,190.54,190.99,36988.0,176.4998,176.6467,175.03,175.4434,36988.0
2020-01-30 10:00:00,191.0,191.38,190.12,190.94,31940.0,175.4526,175.8016,174.6442,175.3974,31940.0
2020-01-30 10:30:00,190.98,191.13,190.33,190.53,26960.0,175.4342,175.572,174.8371,175.0208,26960.0
2020-01-30 11:00:00,190.48,191.36,190.31,190.9,21316.0,174.9749,175.7832,174.8187,175.3607,21316.0
2020-01-30 11:30:00,190.83,191.7,190.75,191.16,21945.0,175.2964,176.0956,175.2229,175.5995,21945.0
2020-01-30 12:00:00,191.16,191.23,190.49,190.88,25454.0,175.5995,175.6638,174.9841,175.3423,25454.0
2020-01-30 12:30:00,190.84,190.87,190.09,190.21,28103.0,175.3056,175.3331,174.6166,174.7269,28103.0
2020-01-30 13:00:00,190.15,190.65,189.86,190.21,35696.0,174.6717,175.131,174.4053,174.7269,35696.0
2020-01-30 13:30:00,190.27,190.45,190.04,190.16,23808.0,174.782,174.9473,174.5707,174.6809,23808.0
2020-01-30 14:00:00,190.21,190.66,190.15,190.48,24720.0,174.7269,175.1402,174.6717,174.9749,24720.0
2020-01-30 14:30:00,190.5,190.9,190.17,190.78,30586.0,174.9933,175.3607,174.6901,175.2505,30586.0
2020-01-30 15:00:00,190.84,191.28,190.56,190.65,22919.0,175.3056,175.7098,175.0484,175.131,22919.0
2020-01-30 15:30:00,190.64,191.21,190.48,190.79,95568.0,175.1219,175.6455,174.9749,175.2596,95568.0
2020-01-31 09:30:00,189.9,191.3,189.63,191.26,41907.0,174.4421,175.7281,174.1941,175.6914,41907.0
2020-01-31 10:00:00,191.36,191.43,190.35,190.35,24825.0,175.7832,175.8475,174.8555,174.8555,24825.0
2020-01-31 10:30:00,190.35,190.41,189.66,190.07,22931.0,174.8555,174.9106,174.2216,174.5983,22931.0
2020-01-31 11:00:00,190.11,190.27,189.63,189.98,27032.0,174.635,174.782,174.1941,174.5156,27032.0
2020-01-31 11:30:00,189.93,190.05,189.58,189.87,21987.0,174.4696,174.5799,174.1481,174.4145,21987.0
2020-01-31 12:00:00,189.86,189.91,189.53,189.73,48535.0,174.4053,174.4513,174.1022,174.2859,48535.0
2020-01-31 12:30:00,189.65,189.68,189.04,189.27,29008.0,174.2124,174.24,173.6521,173.8634,29008.0
2020-01-31 13:00:00,189.29,189.6,188.78,189.13,31947.0,173.8817,174.1665,173.4133,173.7348,31947.0
2020-01-31 13:30:00,189.07,189.25,188.57,189.13,79458.0,173.6797,173.845,173.2204,173.7348,79458.0
2020-01-31 14:00:00,189.13,189.33,188.23,188.49,77179.0,173.7348,173.9185,172.908,173.1469,77179.0
2020-01-31 14:30:00,188.41,189.02,188.41,189.02,25166.0,173.0734,173.6337,173.0734,173.6337,25166.0
2020-01-31 15:00:00,189.0,189.04,188.32,188.34,30497.0,173.6154,173.6521,172.9907,173.0091,30497.0
2020-01-31 15:30:00,188.3,188.69,187.71,188.2,155601.0,172.9723,173.3306,172.4304,172.8805,155601.0
2020-02-03 09:30:00,188.96,189.42,188.0,189.18,46810.0,173.5786,174.0012,172.6968,173.7807,46810.0
2020-02-03 10:00:00,189.36,189.65,188.81,189.19,41057.0,173.946,174.2124,173.4408,173.7899,41057.0
2020-02-03 10:30:00,189.18,189.34,188.87,189.14,25424.0,173.7807,173.9277,173.4959,173.744,25424.0
2020-02-03 11:00:00,189.18,189.44,188.83,188.86,30608.0,173.7807,174.0195,173.4592,173.4867,30608.0
2020-02-03 11:30:00,188.85,188.95,188.34,188.5,33121.0,173.4776,173.5694,173.0091,173.1561,33121.0
2020-02-03 12:00:00,188.5,188.61,188.23,188.59,24453.0,173.1561,173.2571,172.908,173.2387,24453.0
2020-02-03 12:30:00,188.57,189.11,188.42,189.11,32387.0,173.2204,173.7164,173.0826,173.7164,32387.0
2020-02-03 13:00:00,189.13,189.28,188.89,189.09,36280.0,173.7348,173.8726,173.5143,173.698,36280.0
2020-02-03 13:30:00,189.09,189.22,188.72,189.19,32076.0,173.698,173.8174,173.3581,173.7899,32076.0
2020-02-03 14:00:00,189.14,189.19,188.86,189.19,20773.0,173.744,173.7899,173.4867,173.7899,20773.0
2020-02-03 14:30:00,189.11,189.53,188.79,189.19,37921.0,173.7164,174.1022,173.4224,173.7899,37921.0
2020-02-03 15:00:00,189.27,189.9,189.21,189.71,39208.0,173.8634,174.4421,173.8083,174.2676,39208.0
2020-02-03 15:30:00,189.77,189.86,189.06,189.12,88659.0,174.3227,174.4053,173.6705,173.7256,88659.0
2020-02-04 09:30:00,191.6,194.96,191.47,194.49,99553.0,176.0037,179.0902,175.8843,178.6585,99553.0
2020-02-04 10:00:00,194.56,194.62,193.2,193.87,90725.0,178.7228,178.7779,177.4735,178.0889,90725.0
2020-02-04 10:30:00,193.81,194.32,193.18,193.34,80354.0,178.0338,178.5023,177.4551,177.6021,80354.0
2020-02-04 11:00:00,193.34,193.55,193.04,193.44,34921.0,177.6021,177.795,177.3265,177.6939,34921.0
2020-02-04 11:30:00,193.41,193.81,193.19,193.62,31760.0,177.6664,178.0338,177.4643,177.8593,31760.0
2020-02-04 12:00:00,193.62,194.11,193.53,194.03,39214.0,177.8593,178.3094,177.7766,178.2359,39214.0
2020-02-04 12:30:00,194.03,194.35,193.96,194.3,34573.0,178.2359,178.5299,178.1716,178.4839,34573.0
2020-02-04 13:00:00,194.31,194.33,193.72,193.84,79832.0,178.4931,178.5115,177.9511,178.0614,79832.0
2020-02-04 13:30:00,193.88,193.97,193.56,193.61,26776.0,178.0981,178.1808,177.8042,177.8501,26776.0
2020-02-04 14:00:00,193.61,194.56,193.48,194.14,68527.0,177.8501,178.7228,177.7307,178.337,68527.0
2020-02-04 14:30:00,194.13,194.19,193.8,194.12,71189.0,178.3278,178.3829,178.0246,178.3186,71189.0
2020-02-04 15:00:00,194.08,194.11,193.43,193.47,42891.0,178.2818,178.3094,177.6847,177.7215,42891.0
2020-02-04 15:30:00,193.46,193.52,192.58,192.92,169630.0,177.7123,177.7674,176.9039,177.2163,169630.0
2020-02-05 09:30:00,193.82,195.89,193.82,195.15,117608.0,178.043,179.9445,178.043,179.2647,117608.0
2020-02-05 10:00:00,195.11,195.28,194.32,194.43,49607.0,179.228,179.3842,178.5023,178.6033,49607.0
2020-02-05 10:30:00,194.43,194.96,194.34,194.43,29888.0,178.6033,179.0902,178.5207,178.6033,29888.0
2020-02-05 11:00:00,194.32,194.6,194.06,194.4,20565.0,178.5023,178.7595,178.2635,178.5758,20565.0
2020-02-05 11:30:00,194.43,196.06,194.38,195.96,37243.0,178.6033,180.1007,178.5574,180.0088,37243.0
2020-02-05 12:00:00,195.98,195.98,195.61,195.84,19882.0,180.0272,180.0272,179.6873,179.8986,19882.0
2020-02-05 12:30:00,195.88,196.26,195.85,196.2,23412.0,179.9353,180.2844,179.9078,180.2293,23412.0
2020-02-05 13:00:00,196.2,196.46,195.91,196.23,25785.0,180.2293,180.4681,179.9629,180.2568,25785.0
2020-02-05 13:30:00,196.21,196.59,195.98,196.42,40571.0,180.2385,180.5875,180.0272,180.4314,40571.0
2020-02-05 14:00:00,196.42,196.87,196.38,196.84,38340.0,180.4314,180.8447,180.3946,180.8172,38340.0
2020-02-05 14:30:00,196.82,197.29,196.7,197.13,38877.0,180.7988,181.2305,180.6886,181.0836,38877.0
2020-02-05 15:00:00,197.13,197.66,196.91,197.31,49614.0,181.0836,181.5704,180.8815,181.2489,49614.0
2020-02-05 15:30:00,197.28,197.36,196.57,197.14,190620.0,181.2214,181.2948,180.5692,181.0928,190620.0
2020-02-06 09:30:00,197.95,200.25,197.63,199.71,104911.0,181.8368,183.9496,181.5429,183.4536,104911.0
2020-02-06 10:00:00,199.7,200.21,199.21,199.72,45054.0,183.4444,183.9129,182.9943,183.4627,45054.0
2020-02-06 10:30:00,199.7,200.2,199.39,200.05,70567.0,183.4444,183.9037,183.1596,183.7659,70567.0
2020-02-06 11:00:00,200.06,200.1,199.66,199.84,46979.0,183.7751,183.8118,183.4076,183.573,46979.0
2020-02-06 11:30:00,199.83,200.28,199.55,200.22,45580.0,183.5638,183.9772,183.3066,183.922,45580.0
2020-02-06 12:00:00,200.22,200.25,199.38,199.5,44997.0,183.922,183.9496,183.1504,183.2606,44997.0
2020-02-06 12:30:00,199.5,199.5,199.09,199.16,34965.0,183.2606,183.2606,182.884,182.9483,34965.0
2020-02-06 13:00:00,199.15,199.3,198.55,198.79,34543.0,182.9391,183.0769,182.388,182.6084,34543.0
2020-02-06 13:30:00,198.74,199.42,198.68,199.37,31427.0,182.5625,183.1872,182.5074,183.1412,31427.0
2020-02-06 14:00:00,199.34,199.95,199.3,199.6,51568.0,183.1137,183.674,183.0769,183.3525,51568.0
2020-02-06 14:30:00,199.63,200.09,199.46,199.67,45060.0,183.3801,183.8026,183.2239,183.4168,45060.0
2020-02-06 15:00:00,199.63,200.02,199.45,199.7,44261.0,183.3801,183.7383,183.2147,183.4444,44261.0
2020-02-06 15:30:00,199.78,200.39,199.75,199.8,159420.0,183.5179,184.0782,183.4903,183.5362,159420.0
2020-02-07 09:30:00,198.64,199.8,197.58,198.11,46006.0,182.4707,183.5362,181.4969,181.9838,46006.0
2020-02-07 10:00:00,198.0,199.18,197.85,198.92,72800.0,181.8827,182.9667,181.745,182.7279,72800.0
2020-02-07 10:30:00,198.92,199.18,198.44,198.76,48418.0,182.7279,182.9667,182.2869,182.5809,48418.0
2020-02-07 11:00:00,198.7,199.4,198.55,199.03,49699.0,182.5258,183.1688,182.388,182.8289,49699.0
2020-02-07 11:30:00,198.99,199.43,198.89,198.94,29512.0,182.7922,183.1963,182.7003,182.7462,29512.0
2020-02-07 12:00:00,198.87,199.22,198.62,198.99,21381.0,182.6819,183.0034,182.4523,182.7922,21381.0
2020-02-07 12:30:00,199.0,199.15,198.86,199.02,29576.0,182.8013,182.9391,182.6727,182.8197,29576.0
2020-02-07 13:00:00,199.0,199.21,198.8,199.15,53742.0,182.8013,182.9943,182.6176,182.9391,53742.0
2020-02-07 13:30:00,199.12,199.25,198.92,199.03,60717.0,182.9116,183.031,182.7279,182.8289,60717.0
2020-02-07 14:00:00,199.01,199.72,198.92,199.72,67518.0,182.8105,183.4627,182.7279,183.4627,67518.0
2020-02-07 14:30:00,199.78,200.5,199.71,200.5,43197.0,183.5179,184.1792,183.4536,184.1792,43197.0
2020-02-07 15:00:00,200.51,200.81,200.33,200.43,110918.0,184.1884,184.464,184.0231,184.1149,110918.0
2020-02-07 15:30:00,200.43,200.5,199.9,200.17,152048.0,184.1149,184.1792,183.6281,183.8761,152048.0
2020-02-10 09:30:00,199.43,200.48,198.63,200.4,55787.0,183.8831,184.8512,183.1455,184.7775,55787.0
2020-02-10 10:00:00,200.34,201.43,200.34,201.2,40652.0,184.7222,185.7272,184.7222,185.5151,40652.0
2020-02-10 10:30:00,201.09,201.16,200.51,201.16,22181.0,185.4137,185.4782,184.8789,185.4782,22181.0
2020-02-10 11:00:00,201.15,201.46,200.85,201.05,31687.0,185.469,185.7548,185.1924,185.3768,31687.0
2020-02-10 11:30:00,201.11,201.41,201.07,201.19,17585.0,185.4321,185.7087,185.3952,185.5059,17585.0
2020-02-10 12:00:00,201.14,201.16,200.64,200.94,25627.0,185.4598,185.4782,184.9988,185.2754,25627.0
2020-02-10 12:30:00,200.99,201.02,200.52,200.76,22348.0,185.3215,185.3491,184.8881,185.1094,22348.0
2020-02-10 13:00:00,200.82,201.08,200.69,200.95,36983.0,185.1647,185.4045,185.0449,185.2846,36983.0
2020-02-10 13:30:00,200.93,201.14,200.43,200.57,57367.0,185.2662,185.4598,184.8051,184.9342,57367.0
2020-02-10 14:00:00,200.47,200.47,199.93,200.37,54211.0,184.842,184.842,184.3441,184.7498,54211.0
2020-02-10 14:30:00,200.31,200.64,199.91,200.64,46495.0,184.6945,184.9988,184.3257,184.9988,46495.0
2020-02-10 15:00:00,200.62,200.87,199.83,199.89,60594.0,184.9803,185.2108,184.2519,184.3072,60594.0
2020-02-10 15:30:00,199.9,200.07,199.62,200.05,86914.0,184.3165,184.4732,184.0583,184.4548,86914.0
2020-02-11 09:30:00,200.01,200.85,199.06,199.15,55315.0,184.4179,185.1924,183.5419,183.6249,55315.0
2020-02-11 10:00:00,199.24,199.24,198.1,198.94,42828.0,183.7079,183.7079,182.6568,183.4313,42828.0
2020-02-11 10:30:00,198.9,200.11,198.77,199.32,44561.0,183.3944,184.5101,183.2745,183.7817,44561.0
2020-02-11 11:00:00,199.26,199.32,198.79,198.95,21863.0,183.7263,183.7817,183.293,183.4405,21863.0
2020-02-11 11:30:00,198.99,200.18,198.94,200.03,62005.0,183.4774,184.5746,183.4313,184.4363,62005.0
2020-02-11 12:00:00,200.08,200.77,199.92,200.65,44992.0,184.4824,185.1186,184.3349,185.008,44992.0
2020-02-11 12:30:00,200.59,201.19,200.53,201.06,27748.0,184.9527,185.5059,184.8973,185.386,27748.0
2020-02-11 13:00:00,201.02,201.02,200.56,200.86,18288.0,185.3491,185.3491,184.925,185.2016,18288.0
2020-02-11 13:30:00,200.86,200.87,200.48,200.7,17692.0,185.2016,185.2108,184.8512,185.0541,17692.0
2020-02-11 14:00:00,200.77,201.05,200.4,200.81,41064.0,185.1186,185.3768,184.7775,185.1555,41064.0
2020-02-11 14:30:00,200.85,201.21,200.6,200.79,42813.0,185.1924,185.5243,184.9619,185.1371,42813.0
2020-02-11 15:00:00,200.87,201.01,200.0,200.06,43421.0,185.2108,185.3399,184.4087,184.464,43421.0
2020-02-11 15:30:00,200.06,200.21,199.7,199.95,102865.0,184.464,184.6023,184.132,184.3626,102865.0
2020-02-12 09:30:00,199.67,200.41,197.87,198.2,78819.0,184.1044,184.7867,182.4447,182.749,78819.0
2020-02-12 10:00:00,198.12,199.09,198.04,198.33,41073.0,182.6752,183.5696,182.6015,182.8688,41073.0
2020-02-12 10:30:00,198.37,198.88,197.91,198.51,45259.0,182.9057,183.376,182.4816,183.0348,45259.0
2020-02-12 11:00:00,198.49,199.67,198.49,199.11,19998.0,183.0164,184.1044,183.0164,183.588,19998.0
2020-02-12 11:30:00,199.29,200.44,199.21,199.91,36077.0,183.754,184.8144,183.6802,184.3257,36077.0
2020-02-12 12:00:00,199.88,200.12,199.14,199.14,26943.0,184.298,184.5193,183.6157,183.6157,26943.0
2020-02-12 12:30:00,199.23,200.4,199.14,200.17,33942.0,183.6987,184.7775,183.6157,184.5654,33942.0
2020-02-12 13:00:00,200.15,200.17,199.58,199.67,18509.0,184.547,184.5654,184.0214,184.1044,18509.0
2020-02-12 13:30:00,199.74,199.91,199.52,199.56,16937.0,184.1689,184.3257,183.9661,184.003,16937.0
2020-02-12 14:00:00,199.55,199.82,199.23,199.31,18607.0,183.9937,184.2427,183.6987,183.7724,18607.0
2020-02-12 14:30:00,199.28,199.54,199.05,199.54,17486.0,183.7448,183.9845,183.5327,183.9845,17486.0
2020-02-12 15:00:00,199.47,199.76,199.05,199.12,30372.0,183.92,184.1874,183.5327,183.5973,30372.0
2020-02-12 15:30:00,199.18,199.2,198.59,198.73,71273.0,183.6526,183.671,183.1086,183.2377,71273.0
2020-02-13 09:30:00,198.86,199.77,198.0,198.53,32074.0,183.3575,184.1966,182.5646,183.0533,32074.0
2020-02-13 10:00:00,198.45,199.73,198.23,199.68,29568.0,182.9795,184.1597,182.7766,184.1136,29568.0
2020-02-13 10:30:00,199.74,200.35,199.46,199.94,36360.0,184.1689,184.7314,183.9108,184.3533,36360.0
2020-02-13 11:00:00,199.95,200.47,199.93,200.15,25839.0,184.3626,184.842,184.3441,184.547,25839.0
2020-02-13 11:30:00,200.14,200.42,199.96,200.33,18236.0,184.5377,184.7959,184.3718,184.7129,18236.0
2020-02-13 12:00:00,200.35,201.55,200.11,201.37,38966.0,184.7314,185.8378,184.5101,185.6719,38966.0
2020-02-13 12:30:00,201.37,201.72,200.88,201.62,25663.0,185.6719,185.9946,185.2201,185.9024,25663.0
2020-02-13 13:00:00,201.56,201.84,201.29,201.7,21441.0,185.847,186.1052,185.5981,185.9761,21441.0
2020-02-13 13:30:00,201.69,202.25,201.62,201.96,26237.0,185.9669,186.4833,185.9024,186.2159,26237.0
2020-02-13 14:00:00,202.02,202.6,201.93,202.36,20751.0,186.2712,186.806,186.1882,186.5847,20751.0
2020-02-13 14:30:00,202.34,202.41,201.89,202.03,22792.0,186.5662,186.6308,186.1513,186.2804,22792.0
2020-02-13 15:00:00,202.02,202.02,201.22,201.29,22645.0,186.2712,186.2712,185.5336,185.5981,22645.0
2020-02-13 15:30:00,201.23,201.43,200.79,201.17,97792.0,185.5428,185.7272,185.1371,185.4874,97792.0
2020-02-14 09:30:00,202.7,204.3,202.22,204.08,199800.0,186.8982,188.3734,186.4556,188.1706,199800.0
2020-02-14 10:00:00,204.06,204.19,203.12,204.0,77933.0,188.1522,188.272,187.2854,188.0968,77933.0
2020-02-14 10:30:00,204.05,204.2,203.04,203.22,45606.0,188.1429,188.2812,187.2117,187.3776,45606.0
2020-02-14 11:00:00,203.22,204.09,202.65,203.81,63368.0,187.3776,188.1798,186.8521,187.9216,63368.0
2020-02-14 11:30:00,203.81,204.95,203.68,204.91,77255.0,187.9216,188.9728,187.8018,188.9359,77255.0
2020-02-14 12:00:00,204.94,204.94,204.25,204.81,36230.0,188.9636,188.9636,188.3273,188.8437,36230.0
2020-02-14 12:30:00,204.76,206.44,204.72,205.44,125695.0,188.7976,190.3466,188.7607,189.4246,125695.0
2020-02-14 13:00:00,205.5,206.0,205.25,205.35,58955.0,189.4799,189.9409,189.2494,189.3416,58955.0
2020-02-14 13:30:00,205.28,205.35,204.36,204.6,31466.0,189.277,189.3416,188.4288,188.6501,31466.0
2020-02-14 14:00:00,204.58,204.9,204.17,204.75,19398.0,188.6316,188.9267,188.2536,188.7884,19398.0
2020-02-14 14:30:00,204.66,205.01,204.21,204.23,28267.0,188.7054,189.0281,188.2905,188.3089,28267.0
2020-02-14 15:00:00,204.29,204.53,204.03,204.1,37138.0,188.3642,188.5855,188.1245,188.189,37138.0
2020-02-14 15:30:00,204.09,204.15,203.62,203.8,109366.0,188.1798,188.2351,187.7465,187.9124,109366.0
2020-02-18 09:30:00,203.14,205.13,202.75,205.1,41245.0,187.3039,189.1387,186.9443,189.1111,41245.0
2020-02-18 10:00:00,205.02,205.32,203.38,203.38,41459.0,189.0373,189.3139,187.5252,187.5252,41459.0
2020-02-18 10:30:00,203.32,203.58,202.27,202.27,28569.0,187.4698,187.7096,186.5017,186.5017,28569.0
2020-02-18 11:00:00,202.31,202.32,200.72,201.04,78410.0,186.5386,186.5478,185.0725,185.3676,78410.0
2020-02-18 11:30:00,201.01,202.02,200.97,201.74,58068.0,185.3399,186.2712,185.303,186.013,58068.0
2020-02-18 12:00:00,201.6,202.59,201.46,202.59,30590.0,185.8839,186.7967,185.7548,186.7967,30590.0
2020-02-18 12:30:00,202.53,202.75,202.26,202.67,14843.0,186.7414,186.9443,186.4925,186.8705,14843.0
2020-02-18 13:00:00,202.61,203.37,202.44,203.04,18108.0,186.8152,187.5159,186.6584,187.2117,18108.0
2020-02-18 13:30:00,203.11,203.32,202.9,203.03,18395.0,187.2762,187.4698,187.0826,187.2024,18395.0
2020-02-18 14:00:00,202.97,203.84,202.87,203.71,24962.0,187.1471,187.9493,187.0549,187.8294,24962.0
2020-02-18 14:30:00,203.7,203.82,203.44,203.62,19275.0,187.8202,187.9309,187.5805,187.7465,19275.0
2020-02-18 15:00:00,203.62,203.81,203.57,203.73,29947.0,187.7465,187.9216,187.7004,187.8479,29947.0
2020-02-18 15:30:00,203.7,203.89,203.27,203.8,113681.0,187.8202,187.9954,187.4237,187.9124,113681.0
2020-02-19 09:30:00,204.21,204.99,204.05,204.4,45899.0,188.2905,189.0097,188.1429,188.4656,45899.0
2020-02-19 10:00:00,204.3,205.27,203.98,205.27,22416.0,188.3734,189.2678,188.0784,189.2678,22416.0
2020-02-19 10:30:00,205.27,205.86,205.03,205.66,17253.0,189.2678,189.8118,189.0465,189.6274,17253.0
2020-02-19 11:00:00,205.81,206.32,205.48,206.22,26204.0,189.7657,190.236,189.4615,190.1438,26204.0
2020-02-19 11:30:00,206.21,206.75,206.0,206.03,49334.0,190.1345,190.6324,189.9409,189.9686,49334.0
2020-02-19 12:00:00,206.02,206.16,205.57,206.09,23282.0,189.9594,190.0884,189.5444,190.0239,23282.0
2020-02-19 12:30:00,206.11,206.41,205.95,206.34,17384.0,190.0423,190.319,189.8948,190.2544,17384.0
2020-02-19 13:00:00,206.29,206.62,206.29,206.53,32634.0,190.2083,190.5126,190.2083,190.4296,32634.0
2020-02-19 13:30:00,206.52,206.6,206.34,206.48,61390.0,190.4204,190.4941,190.2544,190.3835,61390.0
2020-02-19 14:00:00,206.42,206.74,206.42,206.64,35550.0,190.3282,190.6232,190.3282,190.531,35550.0
2020-02-19 14:30:00,206.66,207.16,206.66,207.1,29719.0,190.5495,191.0105,190.5495,190.9552,29719.0
2020-02-19 15:00:00,207.1,207.5,206.94,207.38,41348.0,190.9552,191.324,190.8076,191.2133,41348.0
2020-02-19 15:30:00,207.36,207.48,206.49,206.63,96983.0,191.1949,191.3055,190.3927,190.5218,96983.0
2020-02-20 09:30:00,206.64,206.81,205.5,206.46,24661.0,190.531,190.6878,189.4799,190.3651,24661.0
2020-02-20 10:00:00,206.48,206.78,205.81,206.15,16639.0,190.3835,190.6601,189.7657,190.0792,16639.0
2020-02-20 10:30:00,206.17,206.52,205.76,206.46,16472.0,190.0977,190.4204,189.7196,190.3651,16472.0
2020-02-20 11:00:00,206.5,207.09,206.15,206.24,46471.0,190.4019,190.9459,190.0792,190.1622,46471.0
2020-02-20 11:30:00,206.22,206.77,205.25,206.67,66037.0,190.1438,190.6509,189.2494,190.5587,66037.0
2020-02-20 12:00:00,206.65,206.91,206.46,206.73,47651.0,190.5402,190.78,190.3651,190.614,47651.0
2020-02-20 12:30:00,206.7,207.0,206.42,206.75,23311.0,190.5863,190.863,190.3282,190.6324,23311.0
2020-02-20 13:00:00,206.68,207.15,206.52,206.62,13387.0,190.5679,191.0013,190.4204,190.5126,13387.0
2020-02-20 13:30:00,206.67,206.68,206.11,206.46,10383.0,190.5587,190.5679,190.0423,190.3651,10383.0
2020-02-20 14:00:00,206.43,207.45,206.41,206.91,20291.0,190.3374,191.2779,190.319,190.78,20291.0
2020-02-20 14:30:00,206.78,207.38,206.77,207.11,24737.0,190.6601,191.2133,190.6509,190.9644,24737.0
2020-02-20 15:00:00,207.11,207.63,207.01,207.56,21708.0,190.9644,191.4438,190.8722,191.3793,21708.0
2020-02-20 15:30:00,207.56,208.55,207.56,208.34,113083.0,191.3793,192.2921,191.3793,192.0985,113083.0
2020-02-21 09:30:00,207.9,207.9,205.97,206.61,73402.0,191.6928,191.6928,189.9133,190.5034,73402.0
2020-02-21 10:00:00,206.66,207.67,206.56,207.33,25245.0,190.5495,191.4807,190.4573,191.1672,25245.0
2020-02-21 10:30:00,207.33,207.89,207.21,207.79,30714.0,191.1672,191.6836,191.0566,191.5914,30714.0
2020-02-21 11:00:00,207.85,207.88,207.45,207.76,17192.0,191.6467,191.6744,191.2779,191.5637,17192.0
2020-02-21 11:30:00,207.77,208.24,207.73,208.11,15239.0,191.5729,192.0063,191.5361,191.8864,15239.0
2020-02-21 12:00:00,208.03,208.03,206.99,207.35,19908.0,191.8127,191.8127,190.8537,191.1857,19908.0
2020-02-21 12:30:00,207.32,207.54,207.21,207.48,12520.0,191.158,191.3609,191.0566,191.3055,12520.0
2020-02-21 13:00:00,207.37,207.45,207.01,207.27,32398.0,191.2041,191.2779,190.8722,191.1119,32398.0
2020-02-21 13:30:00,207.22,207.43,207.16,207.36,19734.0,191.0658,191.2594,191.0105,191.1949,19734.0
2020-02-21 14:00:00,207.47,207.8,207.22,207.77,15920.0,191.2963,191.6006,191.0658,191.5729,15920.0
2020-02-21 14:30:00,207.73,207.81,207.19,207.21,66547.0,191.5361,191.6098,191.0381,191.0566,66547.0
2020-02-21 15:00:00,207.33,207.54,207.19,207.36,48249.0,191.1672,191.3609,191.0381,191.1949,48249.0
2020-02-21 15:30:00,207.36,207.52,207.04,207.4,130553.0,191.1949,191.3424,190.8998,191.2318,130553.0
2020-02-24 09:30:00,202.4,202.99,200.63,202.78,88957.0,186.6216,187.1656,184.9895,186.9719,88957.0
2020-02-24 10:00:00,202.78,204.35,202.78,203.97,42521.0,186.9719,188.4195,186.9719,188.0692,42521.0
2020-02-24 10:30:00,204.09,204.16,202.92,203.1,32409.0,188.1798,188.2444,187.101,187.267,32409.0
2020-02-24 11:00:00,203.04,203.12,202.35,202.51,38935.0,187.2117,187.2854,186.5755,186.723,38935.0
2020-02-24 11:30:00,202.55,202.74,202.34,202.5,50884.0,186.7599,186.9351,186.5662,186.7138,50884.0
2020-02-24 12:00:00,202.47,202.57,200.38,201.0,60222.0,186.6861,186.7783,184.759,185.3307,60222.0
2020-02-24 12:30:00,201.07,201.65,200.86,201.47,27806.0,185.3952,185.93,185.2016,185.7641,27806.0
2020-02-24 13:00:00,201.38,202.13,201.35,202.13,38606.0,185.6811,186.3726,185.6534,186.3726,38606.0
2020-02-24 13:30:00,202.1,202.12,201.47,201.88,19018.0,186.3449,186.3634,185.7641,186.1421,19018.0
2020-02-24 14:00:00,201.89,202.21,201.41,202.11,23684.0,186.1513,186.4464,185.7087,186.3542,23684.0
2020-02-24 14:30:00,202.21,202.47,201.8,202.14,36876.0,186.4464,186.6861,186.0683,186.3818,36876.0
2020-02-24 15:00:00,202.1,202.71,201.87,201.95,46124.0,186.3449,186.9074,186.1329,186.2066,46124.0
2020-02-24 15:30:00,201.95,202.12,201.17,201.54,184006.0,186.2066,186.3634,185.4874,185.8286,184006.0
2020-02-25 09:30:00,202.0,202.43,201.32,202.1,31641.0,186.2527,186.6492,185.6258,186.3449,31641.0
2020-02-25 10:00:00,201.97,202.42,200.72,200.72,33606.0,186.2251,186.64,185.0725,185.0725,33606.0
2020-02-25 10:30:00,200.9,201.17,199.09,199.43,58276.0,185.2385,185.4874,183.5696,183.8831,58276.0
2020-02-25 11:00:00,199.5,200.0,197.74,198.77,48846.0,183.9476,184.4087,182.3248,183.2745,48846.0
2020-02-25 11:30:00,198.67,199.03,197.87,198.34,34416.0,183.1823,183.5143,182.4447,182.8781,34416.0
2020-02-25 12:00:00,198.35,198.55,197.58,197.76,16532.0,182.8873,183.0717,182.1773,182.3433,16532.0
2020-02-25 12:30:00,197.74,198.6,196.67,196.97,55138.0,182.3248,183.1178,181.3383,181.6149,55138.0
2020-02-25 13:00:00,196.96,197.41,196.51,196.76,22604.0,181.6056,182.0206,181.1907,181.4212,22604.0
2020-02-25 13:30:00,196.73,197.74,196.49,196.55,35508.0,181.3936,182.3248,181.1723,181.2276,35508.0
2020-02-25 14:00:00,196.44,196.53,193.91,193.97,122521.0,181.1262,181.2092,178.7934,178.8487,122521.0
2020-02-25 14:30:00,194.06,195.09,193.69,194.76,52342.0,178.9317,179.8814,178.5906,179.5772,52342.0
2020-02-25 15:00:00,194.77,195.59,194.14,194.46,63260.0,179.5864,180.3424,179.0055,179.3005,63260.0
2020-02-25 15:30:00,194.43,195.72,193.94,195.35,194848.0,179.2729,180.4623,178.8211,180.1212,194848.0
2020-02-26 09:30:00,196.44,196.63,194.66,194.99,63773.0,181.1262,181.3014,179.4849,179.7892,63773.0
2020-02-26 10:00:00,194.93,197.04,194.5,196.45,43601.0,179.7339,181.6794,179.3374,181.1354,43601.0
2020-02-26 10:30:00,196.28,197.49,196.21,196.79,43654.0,180.9787,182.0943,180.9141,181.4489,43654.0
2020-02-26 11:00:00,196.79,197.66,196.46,197.6,51153.0,181.4489,182.2511,181.1446,182.1958,51153.0
2020-02-26 11:30:00,197.55,197.55,196.03,196.52,39300.0,182.1497,182.1497,180.7481,181.1999,39300.0
2020-02-26 12:00:00,196.44,196.46,194.79,195.16,53757.0,181.1262,181.1446,179.6048,179.946,53757.0
2020-02-26 12:30:00,195.33,195.87,194.98,195.13,18990.0,180.1027,180.6006,179.78,179.9183,18990.0
2020-02-26 13:00:00,195.18,195.52,194.56,195.14,22316.0,179.9644,180.2779,179.3927,179.9275,22316.0
2020-02-26 13:30:00,194.97,194.97,192.35,192.4,51040.0,179.7708,179.7708,177.355,177.4011,51040.0
2020-02-26 14:00:00,192.4,193.44,192.07,193.12,32442.0,177.4011,178.3601,177.0969,178.065,32442.0
2020-02-26 14:30:00,193.03,193.42,192.29,192.3,25206.0,177.982,178.3416,177.2997,177.3089,25206.0
2020-02-26 15:00:00,192.33,192.81,191.93,191.98,38140.0,177.3366,177.7792,176.9678,177.0139,38140.0
2020-02-26 15:30:00,191.94,192.25,190.78,190.98,158208.0,176.977,177.2628,175.9074,176.0918,158208.0
2020-02-27 09:30:00,188.09,188.41,182.85,185.41,170647.0,173.4271,173.7222,168.5956,170.956,170647.0
2020-02-27 10:00:00,185.41,185.76,181.71,182.03,105079.0,170.956,171.2788,167.5445,167.8395,105079.0
2020-02-27 10:30:00,181.93,183.54,179.82,182.82,134686.0,167.7473,169.2318,165.8018,168.568,134686.0
2020-02-27 11:00:00,183.01,184.0,182.23,182.53,106555.0,168.7431,169.656,168.0239,168.3006,106555.0
2020-02-27 11:30:00,182.43,182.88,180.87,182.76,54748.0,168.2084,168.6233,166.77,168.5126,54748.0
2020-02-27 12:00:00,182.69,183.79,182.09,183.24,63296.0,168.4481,169.4623,167.8949,168.9552,63296.0
2020-02-27 12:30:00,183.13,184.46,183.02,183.89,105077.0,168.8538,170.0801,168.7524,169.5545,105077.0
2020-02-27 13:00:00,183.79,184.61,182.91,182.96,66967.0,169.4623,170.2184,168.6509,168.697,66967.0
2020-02-27 13:30:00,183.04,183.14,180.51,180.9,45213.0,168.7708,168.863,166.438,166.7976,45213.0
2020-02-27 14:00:00,180.76,180.94,179.57,180.59,58408.0,166.6685,166.8345,165.5713,166.5118,58408.0
2020-02-27 14:30:00,180.66,180.73,178.31,178.42,63704.0,166.5763,166.6409,164.4095,164.511,63704.0
2020-02-27 15:00:00,178.5,179.64,178.02,178.04,106381.0,164.5847,165.6359,164.1421,164.1606,106381.0
2020-02-27 15:30:00,178.12,178.38,175.55,175.58,347493.0,164.2344,164.4741,161.8647,161.8924,347493.0
2020-02-28 09:30:00,170.27,171.66,163.53,164.84,247279.0,156.9963,158.278,150.7817,151.9896,247279.0
2020-02-28 10:00:00,164.94,167.52,163.7,165.94,189824.0,152.0818,154.4607,150.9385,153.0039,189824.0
2020-02-28 10:30:00,165.81,168.55,165.78,168.44,132812.0,152.884,155.4104,152.8563,155.309,132812.0
2020-02-28 11:00:00,168.31,169.9,167.72,169.9,102715.0,155.1891,156.6552,154.6451,156.6552,102715.0
2020-02-28 11:30:00,169.75,171.68,169.65,170.45,140298.0,156.5168,158.2964,156.4246,157.1623,140298.0
2020-02-28 12:00:00,170.28,170.89,169.45,170.75,99597.0,157.0055,157.568,156.2402,157.4389,99597.0
2020-02-28 12:30:00,170.84,171.65,169.0,170.44,148743.0,157.5219,158.2687,155.8253,157.1531,148743.0
2020-02-28 13:00:00,170.39,170.72,168.9,169.36,102111.0,157.107,157.4112,155.7331,156.1573,102111.0
2020-02-28 13:30:00,169.26,169.26,166.61,167.52,142004.0,156.065,156.065,153.6216,154.4607,142004.0
2020-02-28 14:00:00,167.52,167.56,165.75,167.05,82020.0,154.4607,154.4976,152.8287,154.0273,82020.0
2020-02-28 14:30:00,167.02,168.54,166.93,167.5,77282.0,153.9997,155.4012,153.9167,154.4423,77282.0
2020-02-28 15:00:00,167.57,172.34,166.59,169.03,290995.0,154.5068,158.9049,153.6032,155.853,290995.0
2020-02-28 15:30:00,168.86,172.39,167.78,172.39,369927.0,155.6962,158.951,154.7004,158.951,369927.0
2020-03-02 09:30:00,173.25,175.35,171.02,171.02,153886.0,159.744,161.6803,157.6878,157.6878,153886.0
2020-03-02 10:00:00,171.17,171.46,169.27,171.14,142698.0,157.8261,158.0935,156.0743,157.7985,142698.0
2020-03-02 10:30:00,171.16,172.9,170.59,171.82,119686.0,157.8169,159.4213,157.2914,158.4255,119686.0
2020-03-02 11:00:00,171.55,173.49,170.89,172.73,83507.0,158.1765,159.9653,157.568,159.2645,83507.0
2020-03-02 11:30:00,172.81,174.53,172.54,174.25,120323.0,159.3383,160.9242,159.0893,160.666,120323.0
2020-03-02 12:00:00,174.43,175.25,174.35,174.69,63780.0,160.832,161.5881,160.7582,161.0717,63780.0
2020-03-02 12:30:00,174.62,176.95,174.57,176.37,70234.0,161.0072,163.1556,160.9611,162.6208,70234.0
2020-03-02 13:00:00,176.25,176.35,174.4,174.63,45425.0,162.5101,162.6023,160.8043,161.0164,45425.0
2020-03-02 13:30:00,174.62,176.31,174.41,176.31,51792.0,161.0072,162.5655,160.8136,162.5655,51792.0
2020-03-02 14:00:00,176.03,176.31,174.42,174.58,85686.0,162.3073,162.5655,160.8228,160.9703,85686.0
2020-03-02 14:30:00,174.5,174.8,172.21,173.48,62869.0,160.8966,161.1732,158.7851,159.9561,62869.0
2020-03-02 15:00:00,173.6,174.99,173.49,174.3,75820.0,160.0667,161.3484,159.9653,160.7121,75820.0
2020-03-02 15:30:00,174.46,177.22,174.17,177.21,211395.0,160.8597,163.4045,160.5923,163.3953,211395.0
2020-03-03 09:30:00,178.28,179.92,176.74,179.32,136822.0,164.3819,165.894,162.9619,165.3408,136822.0
2020-03-03 10:00:00,179.18,183.45,179.17,180.43,143657.0,165.2117,169.1488,165.2025,166.3643,143657.0
2020-03-03 10:30:00,180.2,182.39,179.92,182.03,151184.0,166.1522,168.1715,165.894,167.8395,151184.0
2020-03-03 11:00:00,181.95,182.19,178.14,178.21,145847.0,167.7658,167.9871,164.2528,164.3173,145847.0
2020-03-03 11:30:00,178.03,180.93,177.52,180.68,61332.0,164.1514,166.8253,163.6811,166.5948,61332.0
2020-03-03 12:00:00,180.51,181.35,179.91,180.07,30652.0,166.438,167.2126,165.8848,166.0323,30652.0
2020-03-03 12:30:00,180.08,180.41,178.75,179.63,34604.0,166.0416,166.3458,164.8152,165.6266,34604.0
2020-03-03 13:00:00,179.53,179.85,176.41,177.19,45788.0,165.5344,165.8295,162.6577,163.3769,45788.0
2020-03-03 13:30:00,177.24,178.01,176.09,176.3,37063.0,163.423,164.1329,162.3626,162.5562,37063.0
2020-03-03 14:00:00,176.71,176.73,174.92,176.6,60959.0,162.9343,162.9527,161.2838,162.8328,60959.0
2020-03-03 14:30:00,176.59,178.31,175.66,177.33,48757.0,162.8236,164.4095,161.9661,163.5059,48757.0
2020-03-03 15:00:00,177.52,179.22,177.05,179.02,84157.0,163.6811,165.2486,163.2478,165.0642,84157.0
2020-03-03 15:30:00,178.89,178.99,175.94,177.41,228952.0,164.9443,165.0365,162.2243,163.5797,228952.0
2020-03-04 09:30:00,179.47,180.81,178.83,179.53,89114.0,165.4791,166.7146,164.889,165.5344,89114.0
2020-03-04 10:00:00,179.87,180.28,178.71,179.81,73855.0,165.8479,166.226,164.7784,165.7926,73855.0
2020-03-04 10:30:00,179.71,179.87,178.54,178.89,89422.0,165.7004,165.8479,164.6216,164.9443,89422.0
2020-03-04 11:00:00,179.0,180.75,178.0,180.75,57042.0,165.0457,166.6593,164.1237,166.6593,57042.0
2020-03-04 11:30:00,180.96,181.26,180.11,181.14,53763.0,166.853,167.1296,166.0692,167.0189,53763.0
2020-03-04 12:00:00,181.06,183.33,180.8,183.33,59528.0,166.9452,169.0382,166.7054,169.0382,59528.0
2020-03-04 12:30:00,183.1,184.06,182.88,183.92,48600.0,168.8261,169.7113,168.6233,169.5822,48600.0
2020-03-04 13:00:00,183.93,185.64,183.83,185.44,47052.0,169.5914,171.1681,169.4992,170.9837,47052.0
2020-03-04 13:30:00,185.4,185.57,184.05,184.9,33319.0,170.9468,171.1036,169.7021,170.4858,33319.0
2020-03-04 14:00:00,185.05,185.81,184.25,185.63,43754.0,170.6241,171.3249,169.8865,171.1589,43754.0
2020-03-04 14:30:00,185.83,185.91,184.83,185.39,66012.0,171.3433,171.4171,170.4213,170.9376,66012.0
2020-03-04 15:00:00,185.33,186.06,185.03,185.98,59857.0,170.8823,171.5554,170.6057,171.4816,59857.0
2020-03-04 15:30:00,185.98,186.8,185.81,185.96,233433.0,171.4816,172.2377,171.3249,171.4632,233433.0
2020-03-05 09:30:00,181.69,183.45,180.13,180.8,67989.0,167.526,169.1488,166.0877,166.7054,67989.0
2020-03-05 10:00:00,180.95,182.25,180.68,181.43,113504.0,166.8437,168.0424,166.5948,167.2863,113504.0
2020-03-05 10:30:00,181.52,183.92,181.35,183.82,56594.0,167.3693,169.5822,167.2126,169.49,56594.0
2020-03-05 11:00:00,183.83,186.13,183.82,186.04,72913.0,169.4992,171.6199,169.49,171.5369,72913.0
2020-03-05 11:30:00,185.91,186.19,184.04,184.22,46780.0,171.4171,171.6752,169.6928,169.8588,46780.0
2020-03-05 12:00:00,184.23,184.45,182.51,183.06,31800.0,169.868,170.0709,168.2821,168.7892,31800.0
2020-03-05 12:30:00,183.04,183.43,181.54,182.25,39910.0,168.7708,169.1304,167.3877,168.0424,39910.0
2020-03-05 13:00:00,181.99,182.14,180.72,182.14,41693.0,167.8027,167.941,166.6317,167.941,41693.0
2020-03-05 13:30:00,181.99,183.11,181.79,182.09,25664.0,167.8027,168.8353,167.6182,167.8949,25664.0
2020-03-05 14:00:00,182.22,182.25,180.09,180.44,33567.0,168.0147,168.0424,166.0508,166.3735,33567.0
2020-03-05 14:30:00,180.52,181.38,180.14,180.35,33834.0,166.4473,167.2402,166.0969,166.2905,33834.0
2020-03-05 15:00:00,180.46,180.52,179.45,180.35,127230.0,166.3919,166.4473,165.4607,166.2905,127230.0
2020-03-05 15:30:00,180.26,183.1,180.18,182.67,245892.0,166.2075,168.8261,166.1338,168.4296,245892.0
2020-03-06 09:30:00,176.69,178.14,175.25,177.79,103171.0,162.9158,164.2528,161.5881,163.9301,103171.0
2020-03-06 10:00:00,178.0,179.59,177.79,179.17,103795.0,164.1237,165.5898,163.9301,165.2025,103795.0
2020-03-06 10:30:00,179.42,180.5,178.3,180.49,70778.0,165.433,166.4288,164.4003,166.4196,70778.0
2020-03-06 11:00:00,180.49,181.31,179.68,179.73,118956.0,166.4196,167.1757,165.6727,165.7188,118956.0
2020-03-06 11:30:00,179.79,180.49,179.27,179.97,46496.0,165.7742,166.4196,165.2947,165.9401,46496.0
2020-03-06 12:00:00,180.17,180.17,178.77,178.89,43159.0,166.1245,166.1245,164.8337,164.9443,43159.0
2020-03-06 12:30:00,178.94,180.2,178.84,179.69,38125.0,164.9904,166.1522,164.8982,165.682,38125.0
2020-03-06 13:00:00,179.63,180.87,179.33,180.03,81693.0,165.6266,166.77,165.35,165.9955,81693.0
2020-03-06 13:30:00,180.03,180.55,177.87,177.87,35952.0,165.9955,166.4749,164.0038,164.0038,35952.0
2020-03-06 14:00:00,177.83,178.47,177.5,178.19,41182.0,163.967,164.5571,163.6627,164.2989,41182.0
2020-03-06 14:30:00,178.25,178.39,176.01,176.58,54111.0,164.3542,164.4833,162.2888,162.8144,54111.0
2020-03-06 15:00:00,176.54,178.08,176.4,177.18,101775.0,162.7775,164.1975,162.6484,163.3676,101775.0
2020-03-06 15:30:00,177.18,180.16,176.96,179.04,207238.0,163.3676,166.1153,163.1648,165.0826,207238.0
2020-03-09 09:30:00,168.0,169.46,165.0,169.1,66799.0,154.9033,156.2495,152.1371,155.9175,66799.0
2020-03-09 10:00:00,168.76,169.98,167.08,169.18,85320.0,155.604,156.7289,154.055,155.9913,85320.0
2020-03-09 10:30:00,169.33,171.11,167.59,167.6,96945.0,156.1296,157.7708,154.5252,154.5345,96945.0
2020-03-09 11:00:00,167.45,169.22,166.2,168.69,51907.0,154.3961,156.0282,153.2436,155.5395,51907.0
2020-03-09 11:30:00,168.68,171.25,168.13,171.06,81563.0,155.5303,157.8999,155.0231,157.7247,81563.0
2020-03-09 12:00:00,171.03,172.09,169.84,169.84,80373.0,157.6971,158.6744,156.5998,156.5998,80373.0
2020-03-09 12:30:00,169.81,170.12,167.14,168.1,65842.0,156.5722,156.858,154.1103,154.9955,65842.0
2020-03-09 13:00:00,168.09,168.33,166.83,167.0,32611.0,154.9863,155.2075,153.8245,153.9812,32611.0
2020-03-09 13:30:00,166.97,167.02,163.52,163.57,95103.0,153.9536,153.9997,150.7725,150.8186,95103.0
2020-03-09 14:00:00,163.69,164.49,162.36,163.02,49158.0,150.9293,151.6669,149.7029,150.3115,49158.0
2020-03-09 14:30:00,162.71,164.96,161.46,164.04,74051.0,150.0257,152.1003,148.8731,151.252,74051.0
2020-03-09 15:00:00,164.03,165.21,163.42,164.37,75015.0,151.2428,152.3308,150.6803,151.5563,75015.0
2020-03-09 15:30:00,164.28,166.85,163.85,164.24,250891.0,151.4733,153.8429,151.0768,151.4364,250891.0
2020-03-10 09:30:00,168.41,169.8,166.48,167.33,86007.0,155.2813,156.563,153.5018,154.2855,86007.0
2020-03-10 10:00:00,167.38,169.92,166.84,168.52,54753.0,154.3316,156.6736,153.8337,155.3827,54753.0
2020-03-10 10:30:00,168.5,168.65,165.87,166.1,78482.0,155.3643,155.5026,152.9393,153.1514,78482.0
2020-03-10 11:00:00,166.01,167.15,163.32,163.61,88570.0,153.0684,154.1195,150.5881,150.8555,88570.0
2020-03-10 11:30:00,163.46,164.67,162.29,163.01,80826.0,150.7172,151.8329,149.6384,150.3023,80826.0
2020-03-10 12:00:00,163.09,165.58,163.06,163.18,58754.0,150.376,152.6719,150.3484,150.459,58754.0
2020-03-10 12:30:00,163.18,164.14,162.03,163.48,52525.0,150.459,151.3442,149.3987,150.7356,52525.0
2020-03-10 13:00:00,163.25,164.57,161.91,163.56,59737.0,150.5236,151.7407,149.288,150.8094,59737.0
2020-03-10 13:30:00,163.55,164.03,160.95,161.36,62772.0,150.8002,151.2428,148.4029,148.7809,62772.0
2020-03-10 14:00:00,161.43,163.44,160.51,163.13,80455.0,148.8454,150.6988,147.9972,150.4129,80455.0
2020-03-10 14:30:00,163.11,165.28,162.83,163.4,84140.0,150.3945,152.3953,150.1363,150.6619,84140.0
2020-03-10 15:00:00,163.49,165.88,163.1,163.82,129615.0,150.7449,152.9485,150.3853,151.0491,129615.0
2020-03-10 15:30:00,164.03,165.61,162.88,165.41,401025.0,151.2428,152.6996,150.1824,152.5152,401025.0
2020-03-11 09:30:00,161.16,162.8,160.61,162.79,78864.0,148.5965,150.1086,148.0894,150.0994,78864.0
2020-03-11 10:00:00,162.57,162.81,160.35,160.71,62156.0,149.8966,150.1179,147.8496,148.1816,62156.0
2020-03-11 10:30:00,160.78,161.6,159.88,160.53,76708.0,148.2461,149.0022,147.4163,148.0156,76708.0
2020-03-11 11:00:00,160.77,161.26,158.1,158.58,56891.0,148.2369,148.6887,145.775,146.2176,56891.0
2020-03-11 11:30:00,158.45,160.19,158.17,158.98,42832.0,146.0978,147.7021,145.8396,146.5864,42832.0
2020-03-11 12:00:00,158.94,161.2,158.29,160.05,49054.0,146.5496,148.6334,145.9502,147.573,49054.0
2020-03-11 12:30:00,159.88,160.29,158.36,160.29,46411.0,147.4163,147.7943,146.0148,147.7943,46411.0
2020-03-11 13:00:00,160.16,160.41,158.59,159.88,52454.0,147.6745,147.905,146.2268,147.4163,52454.0
2020-03-11 13:30:00,160.01,160.28,159.14,159.55,45335.0,147.5361,147.7851,146.734,147.112,45335.0
2020-03-11 14:00:00,159.68,159.68,157.83,157.93,73785.0,147.2319,147.2319,145.5261,145.6183,73785.0
2020-03-11 14:30:00,157.97,159.54,156.81,157.2,77394.0,145.6552,147.1028,144.5856,144.9452,77394.0
2020-03-11 15:00:00,157.06,157.39,153.85,154.92,198613.0,144.8161,145.1204,141.8564,142.8429,198613.0
2020-03-11 15:30:00,154.9,156.74,153.9,155.17,302101.0,142.8245,144.5211,141.9025,143.0735,302101.0
2020-03-12 09:30:00,144.1,144.7,133.61,139.89,243595.0,132.8664,133.4197,123.1942,128.9846,243595.0
2020-03-12 10:00:00,139.11,140.5,137.12,139.35,191871.0,128.2654,129.5471,126.4306,128.4867,191871.0
2020-03-12 10:30:00,139.35,140.66,138.05,138.98,207698.0,128.4867,129.6946,127.2881,128.1456,207698.0
2020-03-12 11:00:00,138.84,138.84,133.46,133.56,141617.0,128.0165,128.0165,123.0559,123.1481,141617.0
2020-03-12 11:30:00,133.63,133.63,129.85,132.04,168590.0,123.2126,123.2126,119.7273,121.7466,168590.0
2020-03-12 12:00:00,132.04,133.47,131.75,133.16,170304.0,121.7466,123.0651,121.4792,122.7793,170304.0
2020-03-12 12:30:00,133.07,139.46,131.32,139.01,164795.0,122.6963,128.5882,121.0827,128.1732,164795.0
2020-03-12 13:00:00,138.97,143.1,138.33,140.52,189618.0,128.1364,131.9444,127.5462,129.5655,189618.0
2020-03-12 13:30:00,140.6,141.0,134.41,138.64,156867.0,129.6393,130.0081,123.9318,127.8321,156867.0
2020-03-12 14:00:00,138.52,138.85,134.87,135.58,72522.0,127.7214,128.0257,124.356,125.0106,72522.0
2020-03-12 14:30:00,135.64,136.77,134.22,135.39,72868.0,125.066,126.1079,123.7567,124.8354,72868.0
2020-03-12 15:00:00,135.44,136.68,132.28,132.44,123268.0,124.8815,126.0249,121.9679,122.1154,123268.0
2020-03-12 15:30:00,132.49,134.92,131.43,131.43,444929.0,122.1615,124.4021,121.1841,121.1841,444929.0
2020-03-13 09:30:00,141.24,143.24,133.05,133.13,236065.0,130.2294,132.0735,122.6779,122.7516,236065.0
2020-03-13 10:00:00,133.02,136.1,132.64,133.15,160273.0,122.6502,125.4901,122.2998,122.7701,160273.0
2020-03-13 10:30:00,133.35,134.23,129.68,129.78,187961.0,122.9545,123.7659,119.5706,119.6628,187961.0
2020-03-13 11:00:00,129.76,131.66,128.66,128.66,165877.0,119.6443,121.3962,118.6301,118.6301,165877.0
2020-03-13 11:30:00,128.72,129.4,123.34,124.62,235670.0,118.6854,119.3124,113.7248,114.905,235670.0
2020-03-13 12:00:00,124.83,125.73,124.46,125.03,129635.0,115.0987,115.9285,114.7575,115.2831,129635.0
2020-03-13 12:30:00,124.91,125.88,122.79,122.82,147850.0,115.1724,116.0668,113.2177,113.2454,147850.0
2020-03-13 13:00:00,122.82,126.02,122.37,125.89,149895.0,113.2454,116.1959,112.8304,116.076,149895.0
2020-03-13 13:30:00,125.9,128.5,124.24,128.23,147650.0,116.0852,118.4826,114.5547,118.2336,147650.0
2020-03-13 14:00:00,128.23,128.38,125.31,126.89,129671.0,118.2336,118.3719,115.5412,116.9981,129671.0
2020-03-13 14:30:00,126.89,129.0,124.6,128.82,136552.0,116.9981,118.9436,114.8866,118.7776,136552.0
2020-03-13 15:00:00,128.99,129.85,126.91,127.34,192962.0,118.9344,119.7273,117.0165,117.413,192962.0
2020-03-13 15:30:00,127.17,133.01,125.0,133.01,640085.0,117.2562,122.641,115.2554,122.641,640085.0
2020-03-16 09:30:00,118.2,118.23,107.0,114.11,161635.0,108.9855,109.0132,98.6586,105.2144,161635.0
2020-03-16 10:00:00,114.13,115.19,110.07,114.0,153997.0,105.2328,106.2102,101.4893,105.1129,153997.0
2020-03-16 10:30:00,113.93,116.8,113.93,114.86,188857.0,105.0484,107.6947,105.0484,105.9059,188857.0
2020-03-16 11:00:00,114.8,120.31,114.13,120.31,170302.0,105.8506,110.931,105.2328,110.931,170302.0
2020-03-16 11:30:00,120.37,120.65,117.04,117.81,196581.0,110.9864,111.2445,107.9159,108.6259,196581.0
2020-03-16 12:00:00,117.86,120.12,116.75,119.21,125029.0,108.672,110.7558,107.6486,109.9168,125029.0
2020-03-16 12:30:00,119.19,120.86,118.63,120.0,201483.0,109.8983,111.4382,109.382,110.6452,201483.0
2020-03-16 13:00:00,119.96,123.38,119.94,122.33,138519.0,110.6083,113.7617,110.5899,112.7936,138519.0
2020-03-16 13:30:00,122.32,124.07,120.3,122.13,180725.0,112.7843,114.3979,110.9218,112.6091,180725.0
2020-03-16 14:00:00,122.08,122.6,117.14,118.69,380977.0,112.563,113.0425,108.0082,109.4373,380977.0
2020-03-16 14:30:00,118.59,126.39,118.52,126.2,186617.0,109.3451,116.5371,109.2806,116.3619,186617.0
2020-03-16 15:00:00,126.31,127.4,122.82,124.7,246504.0,116.4633,117.4683,113.2454,114.9788,246504.0
2020-03-16 15:30:00,124.62,126.56,123.17,124.74,440860.0,114.905,116.6938,113.5681,115.0157,440860.0
2020-03-17 09:30:00,125.58,127.11,119.67,119.67,103034.0,115.7902,117.2009,110.3409,110.3409,103034.0
2020-03-17 10:00:00,119.61,120.72,115.12,115.17,123179.0,110.2856,111.3091,106.1456,106.1917,123179.0
2020-03-17 10:30:00,115.31,115.76,110.04,115.03,148780.0,106.3208,106.7357,101.4616,106.0626,148780.0
2020-03-17 11:00:00,114.98,118.47,114.32,118.05,148683.0,106.0165,109.2345,105.408,108.8472,148683.0
2020-03-17 11:30:00,118.05,118.79,115.66,116.59,152044.0,108.8472,109.5295,106.6435,107.501,152044.0
2020-03-17 12:00:00,116.7,123.4,116.09,121.43,178923.0,107.6025,113.7801,107.04,111.9637,178923.0
2020-03-17 12:30:00,121.46,122.85,118.52,120.29,151940.0,111.9914,113.273,109.2806,110.9126,151940.0
2020-03-17 13:00:00,120.35,120.93,116.17,117.42,188137.0,110.9679,111.5027,107.1138,108.2663,188137.0
2020-03-17 13:30:00,117.42,119.49,116.72,118.8,198172.0,108.2663,110.175,107.6209,109.5387,198172.0
2020-03-17 14:00:00,118.7,121.18,117.22,120.52,237661.0,109.4465,111.7332,108.0819,111.1247,237661.0
2020-03-17 14:30:00,120.48,122.0,118.14,119.51,223437.0,111.0878,112.4893,108.9302,110.1934,223437.0
2020-03-17 15:00:00,119.47,120.68,117.97,118.02,220574.0,110.1565,111.2722,108.7734,108.8195,220574.0
2020-03-17 15:30:00,118.24,126.74,117.52,124.45,385757.0,109.0224,116.8598,108.3585,114.7483,385757.0
2020-03-18 09:30:00,116.43,119.78,114.29,119.07,139152.0,107.3535,110.4423,105.3803,109.7877,139152.0
2020-03-18 10:00:00,118.64,121.74,118.64,121.5,113388.0,109.3912,112.2495,109.3912,112.0283,113388.0
2020-03-18 10:30:00,121.43,123.5,119.16,119.52,115373.0,111.9637,113.8723,109.8707,110.2026,115373.0
2020-03-18 11:00:00,119.4,119.76,115.97,116.0,109647.0,110.092,110.4239,106.9294,106.957,109647.0
2020-03-18 11:30:00,116.11,121.01,115.5,120.79,315970.0,107.0584,111.5765,106.496,111.3736,315970.0
2020-03-18 12:00:00,120.79,120.99,116.57,118.96,163197.0,111.3736,111.558,107.4826,109.6863,163197.0
2020-03-18 12:30:00,119.0,119.76,116.5,116.62,96857.0,109.7232,110.4239,107.418,107.5287,96857.0
2020-03-18 13:00:00,114.88,116.68,110.52,110.66,174446.0,105.9243,107.584,101.9042,102.0333,174446.0
2020-03-18 13:30:00,110.66,111.96,109.54,110.25,129356.0,102.0333,103.232,101.0006,101.6553,129356.0
2020-03-18 14:00:00,110.33,111.5,107.16,110.76,140987.0,101.729,102.8078,98.8062,102.1255,140987.0
2020-03-18 14:30:00,110.94,114.78,110.57,113.51,230007.0,102.2915,105.8321,101.9503,104.6611,230007.0
2020-03-18 15:00:00,113.64,116.37,111.68,112.31,234326.0,104.781,107.2982,102.9738,103.5547,234326.0
2020-03-18 15:30:00,112.23,124.31,112.06,121.25,589127.0,103.4809,114.6192,103.3242,111.7977,589127.0
2020-03-19 09:30:00,120.0,120.96,114.67,120.83,205931.0,110.6452,111.5304,105.7307,111.4105,205931.0
2020-03-19 10:00:00,120.87,125.18,119.68,122.44,156807.0,111.4474,115.4214,110.3501,112.895,156807.0
2020-03-19 10:30:00,122.55,123.69,119.29,121.57,118911.0,112.9964,114.0475,109.9905,112.0928,118911.0
2020-03-19 11:00:00,121.51,124.97,121.24,124.48,99753.0,112.0375,115.2277,111.7885,114.7759,99753.0
2020-03-19 11:30:00,124.48,125.53,123.28,123.71,98071.0,114.7759,115.7441,113.6695,114.066,98071.0
2020-03-19 12:00:00,123.59,123.69,119.53,121.86,81495.0,113.9553,114.0475,110.2118,112.3602,81495.0
2020-03-19 12:30:00,121.5,122.74,120.01,120.79,108448.0,112.0283,113.1716,110.6544,111.3736,108448.0
2020-03-19 13:00:00,120.89,122.02,120.0,120.96,96014.0,111.4658,112.5077,110.6452,111.5304,96014.0
2020-03-19 13:30:00,120.93,122.69,120.74,121.09,86230.0,111.5027,113.1255,111.3275,111.6502,86230.0
2020-03-19 14:00:00,121.2,123.38,120.92,122.09,94502.0,111.7516,113.7617,111.4935,112.5723,94502.0
2020-03-19 14:30:00,122.23,124.87,121.92,124.25,113531.0,112.7014,115.1355,112.4155,114.5639,113531.0
2020-03-19 15:00:00,124.25,124.77,123.3,123.75,173723.0,114.5639,115.0433,113.6879,114.1029,173723.0
2020-03-19 15:30:00,123.76,124.61,120.32,123.14,349563.0,114.1121,114.8958,110.9402,113.5404,349563.0
2020-03-20 09:30:00,126.6,129.98,120.37,120.53,346709.0,116.7307,119.8472,110.9864,111.1339,346709.0
2020-03-20 10:00:00,120.37,124.92,120.37,124.43,136867.0,110.9864,115.1816,110.9864,114.7298,136867.0
2020-03-20 10:30:00,124.47,127.8,124.27,126.56,110139.0,114.7667,117.8371,114.5823,116.6938,110139.0
2020-03-20 11:00:00,126.37,126.72,122.28,122.41,120682.0,116.5186,116.8413,112.7475,112.8673,120682.0
2020-03-20 11:30:00,122.4,125.21,122.02,123.39,73489.0,112.8581,115.449,112.5077,113.7709,73489.0
2020-03-20 12:00:00,123.38,123.43,119.5,119.84,92404.0,113.7617,113.8078,110.1842,110.4977,92404.0
2020-03-20 12:30:00,119.83,121.25,119.14,119.32,103809.0,110.4884,111.7977,109.8522,110.0182,103809.0
2020-03-20 13:00:00,119.15,121.78,118.81,121.04,89597.0,109.8615,112.2864,109.548,111.6041,89597.0
2020-03-20 13:30:00,121.04,122.55,120.51,120.9,66826.0,111.6041,112.9964,111.1154,111.475,66826.0
2020-03-20 14:00:00,121.04,121.43,119.31,119.61,89679.0,111.6041,111.9637,110.009,110.2856,89679.0
2020-03-20 14:30:00,119.71,120.05,116.86,117.93,108866.0,110.3778,110.6913,107.75,108.7366,108866.0
2020-03-20 15:00:00,118.05,118.68,116.39,118.33,141043.0,108.8472,109.4281,107.3166,109.1054,141043.0
2020-03-20 15:30:00,118.16,120.71,117.36,119.67,523478.0,108.9486,111.2998,108.211,110.3409,523478.0
2020-03-23 09:30:00,117.25,119.7,113.03,114.61,325971.0,108.1096,110.3686,104.2186,105.6754,325971.0
2020-03-23 10:00:00,114.45,114.77,105.94,109.69,479792.0,105.5279,105.8229,97.6813,101.1389,479792.0
2020-03-23 10:30:00,109.52,112.43,107.04,110.03,281209.0,100.9822,103.6653,98.6955,101.4524,281209.0
2020-03-23 11:00:00,110.03,110.27,106.14,106.17,158153.0,101.4524,101.6737,97.8657,97.8933,158153.0
2020-03-23 11:30:00,106.27,106.89,105.0,106.64,244944.0,97.9855,98.5572,96.8145,98.3267,244944.0
2020-03-23 12:00:00,106.76,108.16,105.4,105.84,316097.0,98.4373,99.7282,97.1834,97.5891,316097.0
2020-03-23 12:30:00,105.81,107.54,105.13,107.07,485212.0,97.5614,99.1565,96.9344,98.7232,485212.0
2020-03-23 13:00:00,107.06,108.39,106.16,106.2,300614.0,98.714,99.9403,97.8841,97.921,300614.0
2020-03-23 13:30:00,106.19,108.26,105.32,107.6,409988.0,97.9118,99.8204,97.1096,99.2119,409988.0
2020-03-23 14:00:00,107.41,109.1,106.51,109.09,457532.0,99.0367,100.5949,98.2068,100.5857,457532.0
2020-03-23 14:30:00,108.83,109.02,106.59,108.09,413458.0,100.346,100.5212,98.2806,99.6637,413458.0
2020-03-23 15:00:00,108.09,110.2,104.85,105.75,477752.0,99.6637,101.6092,96.6762,97.5061,477752.0
2020-03-23 15:30:00,105.82,107.11,104.28,105.65,480171.0,97.5706,98.7601,96.1507,97.4139,480171.0
2020-03-24 09:30:00,111.14,115.15,107.69,114.12,442218.0,102.4759,106.1733,99.2948,105.2236,442218.0
2020-03-24 10:00:00,113.56,117.93,113.56,117.73,255871.0,104.7072,108.7366,104.7072,108.5522,255871.0
2020-03-24 10:30:00,117.82,118.69,114.64,114.81,182940.0,108.6351,109.4373,105.703,105.8598,182940.0
2020-03-24 11:00:00,114.98,117.2,114.52,116.7,128024.0,106.0165,108.0635,105.5924,107.6025,128024.0
2020-03-24 11:30:00,116.59,116.59,115.01,116.16,204051.0,107.501,107.501,106.0442,107.1045,204051.0
2020-03-24 12:00:00,116.13,118.66,115.41,118.13,161170.0,107.0769,109.4097,106.413,108.921,161170.0
2020-03-24 12:30:00,117.94,119.51,117.58,117.85,116730.0,108.7458,110.1934,108.4138,108.6628,116730.0
2020-03-24 13:00:00,117.81,119.44,117.73,119.09,117993.0,108.6259,110.1289,108.5522,109.8061,117993.0
2020-03-24 13:30:00,119.03,120.55,119.01,120.52,116915.0,109.7508,111.1523,109.7324,111.1247,116915.0
2020-03-24 14:00:00,120.46,122.81,120.46,122.67,83487.0,111.0693,113.2361,111.0693,113.1071,83487.0
2020-03-24 14:30:00,122.55,122.98,121.47,122.93,185024.0,112.9964,113.3929,112.0006,113.3468,185024.0
2020-03-24 15:00:00,122.81,123.27,121.04,122.41,275967.0,113.2361,113.6603,111.6041,112.8673,275967.0
2020-03-24 15:30:00,122.4,125.0,121.52,123.8,740575.0,112.8581,115.2554,112.0467,114.149,740575.0
2020-03-25 09:30:00,124.75,131.37,123.72,128.75,237944.0,115.0249,121.1288,114.0752,118.7131,237944.0
2020-03-25 10:00:00,128.56,130.6,127.62,130.28,155422.0,118.5379,120.4189,117.6712,120.1238,155422.0
2020-03-25 10:30:00,130.29,131.59,128.01,129.96,129631.0,120.133,121.3317,118.0308,119.8287,129631.0
2020-03-25 11:00:00,130.03,132.33,129.26,130.62,110209.0,119.8933,122.014,119.1833,120.4373,110209.0
2020-03-25 11:30:00,130.51,131.79,129.28,131.79,90588.0,120.3359,121.5161,119.2018,121.5161,90588.0
2020-03-25 12:00:00,131.71,133.73,130.88,131.44,123356.0,121.4423,123.3048,120.677,121.1934,123356.0
2020-03-25 12:30:00,131.44,132.15,129.71,131.16,185652.0,121.1934,121.848,119.5982,120.9352,185652.0
2020-03-25 13:00:00,131.23,132.45,129.36,129.77,115308.0,120.9997,122.1246,119.2755,119.6536,115308.0
2020-03-25 13:30:00,129.51,132.67,128.45,129.3,119288.0,119.4138,122.3275,118.4365,119.2202,119288.0
2020-03-25 14:00:00,129.42,132.29,128.23,132.1,155486.0,119.3308,121.9771,118.2336,121.8019,155486.0
2020-03-25 14:30:00,131.91,132.14,129.34,130.28,111511.0,121.6267,121.8388,119.2571,120.1238,111511.0
2020-03-25 15:00:00,130.14,131.29,128.84,130.05,132174.0,119.9947,121.0551,118.7961,119.9117,132174.0
2020-03-25 15:30:00,130.06,131.12,125.61,126.54,292971.0,119.921,120.8983,115.8179,116.6754,292971.0
2020-03-26 09:30:00,128.39,132.46,127.8,131.47,78062.0,118.3811,122.1339,117.8371,121.221,78062.0
2020-03-26 10:00:00,131.27,133.29,129.04,132.34,98343.0,121.0366,122.8991,118.9805,122.0232,98343.0
2020-03-26 10:30:00,132.17,137.88,131.9,137.58,138321.0,121.8665,127.1313,121.6175,126.8547,138321.0
2020-03-26 11:00:00,137.56,138.11,135.5,137.54,138335.0,126.8363,127.3434,124.9369,126.8178,138335.0
2020-03-26 11:30:00,137.58,141.19,137.47,138.69,158391.0,126.8547,130.1833,126.7533,127.8782,158391.0
2020-03-26 12:00:00,138.76,140.96,137.16,140.72,115319.0,127.9427,129.9712,126.4675,129.7499,115319.0
2020-03-26 12:30:00,140.85,141.02,137.57,138.58,69746.0,129.8698,130.0265,126.8455,127.7768,69746.0
2020-03-26 13:00:00,138.51,140.02,137.75,139.03,97426.0,127.7122,129.1045,127.0115,128.1917,97426.0
2020-03-26 13:30:00,139.03,140.5,138.03,139.62,116150.0,128.1917,129.5471,127.2696,128.7357,116150.0
2020-03-26 14:00:00,139.64,139.91,135.7,136.92,139754.0,128.7541,129.0031,125.1213,126.2462,139754.0
2020-03-26 14:30:00,137.01,139.12,136.63,138.81,155124.0,126.3292,128.2747,125.9788,127.9888,155124.0
2020-03-26 15:00:00,138.79,140.1,137.82,139.47,190316.0,127.9704,129.1783,127.076,128.5974,190316.0
2020-03-26 15:30:00,139.49,142.51,138.52,140.44,337973.0,128.6158,131.4004,127.7214,129.4918,337973.0
2020-03-27 09:30:00,135.0,141.4,135.0,139.06,232053.0,124.4758,130.3769,124.4758,128.2193,232053.0
2020-03-27 10:00:00,139.03,143.93,138.51,143.3,183923.0,128.1917,132.7097,127.7122,132.1288,183923.0
2020-03-27 10:30:00,143.7,144.91,142.63,144.09,173304.0,132.4976,133.6133,131.511,132.8572,173304.0
2020-03-27 11:00:00,144.02,147.59,142.79,144.44,158649.0,132.7927,136.0844,131.6586,133.1799,158649.0
2020-03-27 11:30:00,144.32,145.84,142.13,142.34,140665.0,133.0693,134.4708,131.05,131.2436,140665.0
2020-03-27 12:00:00,142.34,144.7,140.73,143.97,116700.0,131.2436,133.4197,129.7592,132.7466,116700.0
2020-03-27 12:30:00,143.89,147.9,143.77,146.04,99800.0,132.6728,136.3702,132.5622,134.6552,99800.0
2020-03-27 13:00:00,146.09,146.78,143.43,144.17,86302.0,134.7013,135.3375,132.2487,132.931,86302.0
2020-03-27 13:30:00,144.33,145.04,143.72,144.07,204916.0,133.0785,133.7332,132.5161,132.8388,204916.0
2020-03-27 14:00:00,144.03,145.0,143.66,144.75,135951.0,132.8019,133.6963,132.4607,133.4658,135951.0
2020-03-27 14:30:00,144.77,145.54,143.93,145.36,208761.0,133.4842,134.1942,132.7097,134.0282,208761.0
2020-03-27 15:00:00,145.31,148.8,144.8,148.36,157241.0,133.9821,137.2,133.5119,136.7943,157241.0
2020-03-27 15:30:00,148.31,148.47,143.42,144.95,438575.0,136.7482,136.8958,132.2394,133.6502,438575.0
2020-03-30 09:30:00,144.2,146.25,140.0,143.13,126045.0,132.9586,134.8488,129.0861,131.9721,126045.0
2020-03-30 10:00:00,142.79,144.88,142.58,144.27,58273.0,131.6586,133.5856,131.4649,133.0232,58273.0
2020-03-30 10:30:00,144.13,144.96,143.53,143.8,88561.0,132.8941,133.6594,132.3409,132.5898,88561.0
2020-03-30 11:00:00,143.81,145.84,143.75,145.45,47069.0,132.599,134.4708,132.5437,134.1112,47069.0
2020-03-30 11:30:00,145.32,146.95,144.8,146.28,47683.0,133.9913,135.4943,133.5119,134.8765,47683.0
2020-03-30 12:00:00,146.11,146.94,145.23,146.25,45210.0,134.7197,135.485,133.9083,134.8488,45210.0
2020-03-30 12:30:00,146.39,146.87,145.17,146.71,69636.0,134.9779,135.4205,133.853,135.273,69636.0
2020-03-30 13:00:00,146.62,146.91,145.43,146.3,75368.0,135.19,135.4574,134.0928,134.8949,75368.0
2020-03-30 13:30:00,146.5,146.78,145.22,145.61,97186.0,135.0793,135.3375,133.8991,134.2587,97186.0
2020-03-30 14:00:00,145.62,146.72,145.49,146.61,74957.0,134.2679,135.2822,134.1481,135.1808,74957.0
2020-03-30 14:30:00,146.4,147.0,146.11,146.78,96099.0,134.9871,135.5404,134.7197,135.3375,96099.0
2020-03-30 15:00:00,146.89,147.41,144.75,145.07,84241.0,135.4389,135.9184,133.4658,133.7608,84241.0
2020-03-30 15:30:00,145.39,147.89,144.45,146.56,264258.0,134.0559,136.361,133.1892,135.1347,264258.0
2020-03-31 09:30:00,144.6,147.2,143.03,145.28,90972.0,133.3275,135.7248,131.8799,133.9544,90972.0
2020-03-31 10:00:00,145.0,146.85,144.3,146.38,91550.0,133.6963,135.4021,133.0508,134.9687,91550.0
2020-03-31 10:30:00,146.47,147.45,146.11,146.92,230411.0,135.0517,135.9553,134.7197,135.4666,230411.0
2020-03-31 11:00:00,146.91,147.4,146.16,146.84,64246.0,135.4574,135.9092,134.7658,135.3928,64246.0
2020-03-31 11:30:00,146.77,147.97,145.93,147.84,70931.0,135.3283,136.4347,134.5538,136.3149,70931.0
2020-03-31 12:00:00,147.82,147.84,146.85,147.15,52036.0,136.2964,136.3149,135.4021,135.6787,52036.0
2020-03-31 12:30:00,147.37,148.55,146.7,148.18,74375.0,135.8815,136.9695,135.2638,136.6284,74375.0
2020-03-31 13:00:00,148.19,149.48,147.88,148.37,83666.0,136.6376,137.827,136.3518,136.8036,83666.0
2020-03-31 13:30:00,148.55,148.93,146.0,146.71,73905.0,136.9695,137.3199,134.6183,135.273,73905.0
2020-03-31 14:00:00,146.7,146.71,145.03,145.34,36652.0,135.2638,135.273,133.7239,134.0098,36652.0
2020-03-31 14:30:00,145.3,145.7,144.36,144.52,46267.0,133.9729,134.3417,133.1062,133.2537,46267.0
2020-03-31 15:00:00,144.4,144.75,142.02,142.15,64465.0,133.1431,133.4658,130.9486,131.0685,64465.0
2020-03-31 15:30:00,142.28,144.59,142.0,143.35,256109.0,131.1883,133.3182,130.9301,132.1749,256109.0
2020-04-01 09:30:00,138.58,139.88,135.52,138.24,153743.0,127.7768,128.9754,124.9553,127.4633,153743.0
2020-04-01 10:00:00,138.15,140.21,136.66,139.83,89853.0,127.3803,129.2797,126.0064,128.9293,89853.0
2020-04-01 10:30:00,139.73,141.0,139.34,140.85,65804.0,128.8371,130.0081,128.4775,129.8698,65804.0
2020-04-01 11:00:00,140.86,142.66,140.26,140.76,50605.0,129.879,131.5387,129.3258,129.7868,50605.0
2020-04-01 11:30:00,140.78,142.03,139.89,139.94,71629.0,129.8053,130.9578,128.9846,129.0307,71629.0
2020-04-01 12:00:00,139.84,140.6,137.76,137.76,64515.0,128.9385,129.6393,127.0207,127.0207,64515.0
2020-04-01 12:30:00,138.09,139.55,137.51,137.96,44390.0,127.325,128.6711,126.7902,127.2051,44390.0
2020-04-01 13:00:00,137.92,138.64,136.59,137.42,39805.0,127.1682,127.8321,125.9419,126.7072,39805.0
2020-04-01 13:30:00,137.45,138.51,137.0,138.4,44451.0,126.7348,127.7122,126.3199,127.6108,44451.0
2020-04-01 14:00:00,138.4,138.81,137.27,137.67,42031.0,127.6108,127.9888,126.5689,126.9377,42031.0
2020-04-01 14:30:00,137.55,138.42,136.88,137.56,65946.0,126.8271,127.6292,126.2093,126.8363,65946.0
2020-04-01 15:00:00,137.41,137.93,136.67,136.68,59312.0,126.698,127.1774,126.0157,126.0249,59312.0
2020-04-01 15:30:00,136.76,137.21,135.65,136.76,280671.0,126.0986,126.5136,125.0752,126.0986,280671.0
2020-04-02 09:30:00,127.0,127.0,117.72,123.38,699467.0,117.0995,117.0995,108.5429,113.7617,699467.0
2020-04-02 10:00:00,123.44,125.44,122.01,124.69,787986.0,113.817,115.6611,112.4985,114.9696,787986.0
2020-04-02 10:30:00,124.73,130.5,124.72,129.52,730932.0,115.0065,120.3266,114.9972,119.423,730932.0
2020-04-02 11:00:00,129.52,132.93,129.35,130.21,432012.0,119.423,122.5672,119.2663,120.0593,432012.0
2020-04-02 11:30:00,130.16,131.48,128.25,128.71,172151.0,120.0132,121.2303,118.2521,118.6762,172151.0
2020-04-02 12:00:00,128.73,130.27,128.34,129.14,246168.0,118.6946,120.1146,118.335,119.0727,246168.0
2020-04-02 12:30:00,129.09,129.91,128.63,129.82,85501.0,119.0266,119.7826,118.6024,119.6997,85501.0
2020-04-02 13:00:00,129.76,129.99,127.66,127.66,89881.0,119.6443,119.8564,117.708,117.708,89881.0
2020-04-02 13:30:00,127.55,127.55,125.45,125.67,208081.0,117.6066,117.6066,115.6703,115.8732,208081.0
2020-04-02 14:00:00,125.66,125.78,123.69,124.8,190703.0,115.864,115.9746,114.0475,115.071,190703.0
2020-04-02 14:30:00,124.78,126.08,123.46,125.46,215095.0,115.0526,116.2512,113.8355,115.6796,215095.0
2020-04-02 15:00:00,125.39,130.0,125.11,129.28,252795.0,115.615,119.8656,115.3568,119.2018,252795.0
2020-04-02 15:30:00,129.28,131.75,128.08,130.0,616691.0,119.2018,121.4792,118.0953,119.8656,616691.0
2020-04-03 09:30:00,135.01,135.01,126.19,130.13,268616.0,124.4851,124.4851,116.3526,119.9855,268616.0
2020-04-03 10:00:00,130.31,132.87,126.85,127.46,261641.0,120.1515,122.5119,116.9612,117.5236,261641.0
2020-04-03 10:30:00,127.54,128.23,125.6,127.59,251642.0,117.5974,118.2336,115.8086,117.6435,251642.0
2020-04-03 11:00:00,127.59,128.3,126.26,127.75,85998.0,117.6435,118.2982,116.4172,117.791,85998.0
2020-04-03 11:30:00,127.71,129.0,126.39,126.96,172912.0,117.7541,118.9436,116.5371,117.0626,172912.0
2020-04-03 12:00:00,126.81,127.33,125.66,125.92,111858.0,116.9243,117.4038,115.864,116.1037,111858.0
2020-04-03 12:30:00,125.91,128.28,125.85,128.04,104011.0,116.0945,118.2797,116.0391,118.0584,104011.0
2020-04-03 13:00:00,128.05,128.23,126.87,127.83,59014.0,118.0676,118.2336,116.9796,117.8648,59014.0
2020-04-03 13:30:00,127.87,128.13,126.7,128.03,80696.0,117.9017,118.1414,116.8229,118.0492,80696.0
2020-04-03 14:00:00,127.93,129.49,127.89,129.34,144700.0,117.957,119.3954,117.9201,119.2571,144700.0
2020-04-03 14:30:00,129.54,132.26,128.81,131.3,418153.0,119.4415,121.9494,118.7684,121.0643,418153.0
2020-04-03 15:00:00,131.13,132.45,131.03,132.02,150461.0,120.9075,122.1246,120.8153,121.7282,150461.0
2020-04-03 15:30:00,132.1,133.24,131.19,132.03,353104.0,121.8019,122.853,120.9629,121.7374,353104.0
2020-04-06 09:30:00,138.04,140.76,137.01,140.04,192065.0,127.2789,129.7868,126.3292,129.1229,192065.0
2020-04-06 10:00:00,139.86,141.34,139.39,140.71,128367.0,128.957,130.3216,128.5236,129.7407,128367.0
2020-04-06 10:30:00,140.71,140.93,139.24,139.41,88264.0,129.7407,129.9436,128.3853,128.5421,88264.0
2020-04-06 11:00:00,139.42,139.97,138.51,139.86,193527.0,128.5513,129.0584,127.7122,128.957,193527.0
2020-04-06 11:30:00,139.91,140.9,139.47,139.75,75680.0,129.0031,129.9159,128.5974,128.8555,75680.0
2020-04-06 12:00:00,139.79,141.21,139.66,140.73,71259.0,128.8924,130.2017,128.7726,129.7592,71259.0
2020-04-06 12:30:00,140.75,140.83,139.82,140.22,78136.0,129.7776,129.8514,128.9201,129.2889,78136.0
2020-04-06 13:00:00,140.18,140.35,139.45,140.02,173231.0,129.252,129.4088,128.5789,129.1045,173231.0
2020-04-06 13:30:00,140.02,141.0,139.83,140.55,105340.0,129.1045,130.0081,128.9293,129.5932,105340.0
2020-04-06 14:00:00,140.55,141.71,140.4,141.58,111428.0,129.5932,130.6628,129.4549,130.5429,111428.0
2020-04-06 14:30:00,141.5,143.06,141.3,142.64,94623.0,130.4691,131.9075,130.2847,131.5203,94623.0
2020-04-06 15:00:00,142.55,143.81,140.79,141.71,108323.0,131.4373,132.599,129.8145,130.6628,108323.0
2020-04-06 15:30:00,141.81,143.73,141.47,142.26,268315.0,130.755,132.5253,130.4415,131.1699,268315.0
2020-04-07 09:30:00,156.49,162.99,153.16,154.25,365156.0,144.2906,150.2838,141.2202,142.2252,365156.0
2020-04-07 10:00:00,154.44,154.44,151.02,152.44,186525.0,142.4004,142.4004,139.247,140.5563,186525.0
2020-04-07 10:30:00,152.58,153.32,149.7,150.44,113907.0,140.6854,141.3677,138.0299,138.7122,113907.0
2020-04-07 11:00:00,150.42,154.99,149.61,154.47,108765.0,138.6938,142.9075,137.9469,142.428,108765.0
2020-04-07 11:30:00,154.43,155.98,153.98,154.45,103945.0,142.3911,143.8203,141.9762,142.4096,103945.0
2020-04-07 12:00:00,154.63,157.28,154.5,157.25,95624.0,142.5756,145.019,142.4557,144.9913,95624.0
2020-04-07 12:30:00,157.41,158.11,156.5,157.22,85760.0,145.1388,145.7843,144.2998,144.9636,85760.0
2020-04-07 13:00:00,157.0,157.86,155.55,156.78,97517.0,144.7608,145.5538,143.4238,144.5579,97517.0
2020-04-07 13:30:00,156.77,157.39,154.63,155.26,105536.0,144.5487,145.1204,142.5756,143.1564,105536.0
2020-04-07 14:00:00,155.42,155.89,154.21,155.17,72824.0,143.304,143.7373,142.1883,143.0735,72824.0
2020-04-07 14:30:00,154.9,155.19,151.83,152.33,87451.0,142.8245,143.0919,139.9938,140.4549,87451.0
2020-04-07 15:00:00,152.28,153.5,150.02,150.05,99009.0,140.4088,141.5336,138.3249,138.3526,99009.0
2020-04-07 15:30:00,150.06,152.88,149.53,149.6,235051.0,138.3618,140.962,137.8731,137.9377,235051.0
2020-04-08 09:30:00,150.01,152.18,149.01,150.56,196455.0,138.3157,140.3165,137.3937,138.8228,196455.0
2020-04-08 10:00:00,150.6,153.68,149.92,153.12,139779.0,138.8597,141.6996,138.2327,141.1833,139779.0
2020-04-08 10:30:00,153.03,153.96,152.48,153.84,142177.0,141.1003,141.9578,140.5932,141.8471,142177.0
2020-04-08 11:00:00,153.88,155.7,153.23,155.65,152001.0,141.884,143.5621,141.2847,143.516,152001.0
2020-04-08 11:30:00,155.97,158.79,155.31,157.98,223228.0,143.8111,146.4113,143.2025,145.6644,223228.0
2020-04-08 12:00:00,157.91,161.76,157.22,160.36,175865.0,145.5999,149.1497,144.9636,147.8589,175865.0
2020-04-08 12:30:00,160.45,161.0,159.53,160.38,130874.0,147.9418,148.449,147.0936,147.8773,130874.0
2020-04-08 13:00:00,160.38,161.69,159.91,160.61,207201.0,147.8773,149.0852,147.4439,148.0894,207201.0
2020-04-08 13:30:00,160.69,161.18,158.47,158.63,117698.0,148.1631,148.6149,146.1162,146.2637,117698.0
2020-04-08 14:00:00,158.7,160.79,158.55,160.79,101541.0,146.3283,148.2553,146.19,148.2553,101541.0
2020-04-08 14:30:00,160.74,162.6,160.58,162.56,168237.0,148.2092,149.9242,148.0617,149.8874,168237.0
2020-04-08 15:00:00,162.49,163.8,162.38,163.01,194366.0,149.8228,151.0307,149.7214,150.3023,194366.0
2020-04-08 15:30:00,162.94,163.17,157.31,157.76,463581.0,150.2377,150.4498,145.0466,145.4615,463581.0
2020-04-09 09:30:00,162.64,166.95,161.11,166.18,160091.0,149.9611,153.9351,148.5504,153.2252,160091.0
2020-04-09 10:00:00,166.25,167.17,163.71,164.05,155900.0,153.2897,154.138,150.9477,151.2612,155900.0
2020-04-09 10:30:00,164.14,166.0,163.79,164.63,112945.0,151.3442,153.0592,151.0215,151.796,112945.0
2020-04-09 11:00:00,164.6,166.13,163.82,165.38,107991.0,151.7683,153.1791,151.0491,152.4875,107991.0
2020-04-09 11:30:00,165.23,166.5,164.75,165.77,75870.0,152.3492,153.5202,151.9066,152.8471,75870.0
2020-04-09 12:00:00,165.89,166.65,165.29,166.3,71698.0,152.9578,153.6585,152.4045,153.3358,71698.0
2020-04-09 12:30:00,166.35,167.75,165.76,166.72,73220.0,153.3819,154.6728,152.8379,153.7231,73220.0
2020-04-09 13:00:00,166.62,166.82,164.9,165.89,97418.0,153.6309,153.8153,152.0449,152.9578,97418.0
2020-04-09 13:30:00,165.92,166.37,165.13,165.7,86995.0,152.9854,153.4003,152.257,152.7826,86995.0
2020-04-09 14:00:00,165.79,166.04,164.31,164.5,59924.0,152.8656,153.0961,151.5009,151.6761,59924.0
2020-04-09 14:30:00,164.34,165.04,163.14,163.49,156647.0,151.5286,152.174,150.4221,150.7449,156647.0
2020-04-09 15:00:00,163.39,166.78,163.18,165.92,183435.0,150.6527,153.7784,150.459,152.9854,183435.0
2020-04-09 15:30:00,166.0,167.25,165.86,166.14,310725.0,153.0592,154.2117,152.9301,153.1883,310725.0
2020-04-13 09:30:00,165.88,166.8,163.01,163.32,129147.0,152.9485,153.7968,150.3023,150.5881,129147.0
2020-04-13 10:00:00,163.32,164.11,159.41,160.62,98164.0,150.5881,151.3165,146.9829,148.0986,98164.0
2020-04-13 10:30:00,160.62,160.9,158.28,158.95,118582.0,148.0986,148.3568,145.941,146.5588,118582.0
2020-04-13 11:00:00,158.79,160.95,158.26,160.4,80866.0,146.4113,148.4029,145.9226,147.8957,80866.0
2020-04-13 11:30:00,160.23,162.78,159.9,162.11,69616.0,147.739,150.0902,147.4347,149.4724,69616.0
2020-04-13 12:00:00,162.45,163.78,162.18,162.45,101488.0,149.7859,151.0122,149.537,149.7859,101488.0
2020-04-13 12:30:00,162.42,162.42,160.17,160.17,45751.0,149.7583,149.7583,147.6837,147.6837,45751.0
2020-04-13 13:00:00,160.13,160.25,159.0,159.41,49003.0,147.6468,147.7574,146.6049,146.9829,49003.0
2020-04-13 13:30:00,159.24,160.38,159.24,159.7,61590.0,146.8262,147.8773,146.8262,147.2503,61590.0
2020-04-13 14:00:00,159.65,160.43,158.84,159.3,69771.0,147.2042,147.9234,146.4574,146.8815,69771.0
2020-04-13 14:30:00,159.38,159.78,158.64,159.0,56286.0,146.9553,147.3241,146.2729,146.6049,56286.0
2020-04-13 15:00:00,159.08,159.08,157.31,158.35,95991.0,146.6786,146.6786,145.0466,146.0056,95991.0
2020-04-13 15:30:00,158.34,159.17,157.47,157.63,301197.0,145.9963,146.7616,145.1942,145.3417,301197.0
2020-04-14 09:30:00,162.0,167.7,161.5,167.28,269242.0,149.371,154.6267,148.91,154.2394,269242.0
2020-04-14 10:00:00,167.29,168.66,166.43,167.16,146931.0,154.2486,155.5118,153.4557,154.1288,146931.0
2020-04-14 10:30:00,167.25,169.37,167.25,167.95,149245.0,154.2117,156.1665,154.2117,154.8572,149245.0
2020-04-14 11:00:00,167.71,168.53,165.42,166.36,90300.0,154.6359,155.392,152.5244,153.3911,90300.0
2020-04-14 11:30:00,166.39,167.14,164.06,164.6,67733.0,153.4188,154.1103,151.2704,151.7683,67733.0
2020-04-14 12:00:00,164.89,166.97,164.89,166.11,64469.0,152.0357,153.9536,152.0357,153.1606,64469.0
2020-04-14 12:30:00,166.03,166.37,165.43,166.07,23398.0,153.0868,153.4003,152.5336,153.1237,23398.0
2020-04-14 13:00:00,165.9,166.04,165.35,165.63,85188.0,152.967,153.0961,152.4599,152.718,85188.0
2020-04-14 13:30:00,165.55,167.91,165.45,167.14,62503.0,152.6443,154.8203,152.5521,154.1103,62503.0
2020-04-14 14:00:00,167.08,169.34,166.93,168.87,52067.0,154.055,156.1388,153.9167,155.7055,52067.0
2020-04-14 14:30:00,169.04,169.04,167.72,168.72,56255.0,155.8622,155.8622,154.6451,155.5671,56255.0
2020-04-14 15:00:00,168.62,168.72,167.89,168.57,58093.0,155.4749,155.5671,154.8018,155.4288,58093.0
2020-04-14 15:30:00,168.58,169.02,167.51,167.84,179621.0,155.4381,155.8438,154.4515,154.7557,179621.0
2020-04-15 09:30:00,164.0,164.56,162.39,164.11,127442.0,151.2151,151.7314,149.7306,151.3165,127442.0
2020-04-15 10:00:00,163.81,164.11,161.2,161.29,86307.0,151.0399,151.3165,148.6334,148.7164,86307.0
2020-04-15 10:30:00,161.44,161.64,159.63,159.75,96425.0,148.8547,149.0391,147.1858,147.2964,96425.0
2020-04-15 11:00:00,159.66,161.13,159.57,160.93,118109.0,147.2134,148.5688,147.1304,148.3844,118109.0
2020-04-15 11:30:00,160.93,161.83,159.89,160.37,47520.0,148.3844,149.2143,147.4255,147.8681,47520.0
2020-04-15 12:00:00,160.34,160.7,159.37,160.13,50044.0,147.8404,148.1724,146.946,147.6468,50044.0
2020-04-15 12:30:00,160.14,161.94,160.12,161.64,30929.0,147.656,149.3157,147.6376,149.0391,30929.0
2020-04-15 13:00:00,161.54,162.39,161.34,161.45,43023.0,148.9469,149.7306,148.7625,148.8639,43023.0
2020-04-15 13:30:00,161.44,162.5,161.4,162.18,34098.0,148.8547,149.832,148.8178,149.537,34098.0
2020-04-15 14:00:00,162.08,163.2,162.01,163.12,39063.0,149.4448,150.4775,149.3802,150.4037,39063.0
2020-04-15 14:30:00,163.2,163.63,162.68,163.5,37440.0,150.4775,150.8739,149.998,150.7541,37440.0
2020-04-15 15:00:00,163.4,163.61,162.21,162.32,45908.0,150.6619,150.8555,149.5646,149.6661,45908.0
2020-04-15 15:30:00,162.47,163.14,161.72,162.23,138412.0,149.8044,150.4221,149.1128,149.5831,138412.0
2020-04-16 09:30:00,163.31,164.33,159.97,160.05,109446.0,150.5789,151.5194,147.4993,147.573,109446.0
2020-04-16 10:00:00,160.03,161.56,159.81,161.02,49070.0,147.5546,148.9653,147.3517,148.4674,49070.0
2020-04-16 10:30:00,161.23,161.69,160.01,160.26,84433.0,148.661,149.0852,147.5361,147.7667,84433.0
2020-04-16 11:00:00,160.23,161.01,160.02,160.47,144029.0,147.739,148.4582,147.5454,147.9603,144029.0
2020-04-16 11:30:00,160.5,162.48,160.43,162.27,45032.0,147.9879,149.8136,147.9234,149.62,45032.0
2020-04-16 12:00:00,162.39,162.59,161.04,161.58,36535.0,149.7306,149.915,148.4859,148.9838,36535.0
2020-04-16 12:30:00,161.5,162.09,161.15,161.44,41591.0,148.91,149.454,148.5873,148.8547,41591.0
2020-04-16 13:00:00,161.36,162.23,161.25,162.21,34603.0,148.7809,149.5831,148.6795,149.5646,34603.0
2020-04-16 13:30:00,162.14,162.7,161.53,161.68,22455.0,149.5001,150.0164,148.9377,149.076,22455.0
2020-04-16 14:00:00,161.58,161.95,161.06,161.34,48827.0,148.9838,149.3249,148.5043,148.7625,48827.0
2020-04-16 14:30:00,161.39,162.42,161.39,161.95,43411.0,148.8086,149.7583,148.8086,149.3249,43411.0
2020-04-16 15:00:00,161.93,162.98,161.53,162.98,46712.0,149.3065,150.2746,148.9377,150.2746,46712.0
2020-04-16 15:30:00,162.98,163.25,161.89,162.14,179926.0,150.2746,150.5236,149.2696,149.5001,179926.0
2020-04-17 09:30:00,167.28,168.08,165.6,167.4,171182.0,154.2394,154.977,152.6904,154.35,171182.0
2020-04-17 10:00:00,167.36,167.48,164.26,164.27,114154.0,154.3132,154.4238,151.4548,151.4641,114154.0
2020-04-17 10:30:00,164.06,165.61,163.34,164.8,105221.0,151.2704,152.6996,150.6066,151.9527,105221.0
2020-04-17 11:00:00,164.68,165.29,162.41,162.46,129625.0,151.8421,152.4045,149.7491,149.7952,129625.0
2020-04-17 11:30:00,162.63,163.57,161.18,161.73,64800.0,149.9519,150.8186,148.6149,149.1221,64800.0
2020-04-17 12:00:00,161.68,162.7,161.32,162.15,45311.0,149.076,150.0164,148.744,149.5093,45311.0
2020-04-17 12:30:00,162.14,163.0,161.96,162.1,31537.0,149.5001,150.2931,149.3341,149.4632,31537.0
2020-04-17 13:00:00,162.27,163.09,162.0,162.02,31915.0,149.62,150.376,149.371,149.3895,31915.0
2020-04-17 13:30:00,161.97,162.19,161.62,161.92,39261.0,149.3434,149.5462,149.0206,149.2972,39261.0
2020-04-17 14:00:00,162.03,162.08,161.2,161.26,32554.0,149.3987,149.4448,148.6334,148.6887,32554.0
2020-04-17 14:30:00,161.32,161.67,160.81,161.51,66389.0,148.744,149.0667,148.2738,148.9192,66389.0
2020-04-17 15:00:00,161.62,162.05,161.12,161.26,56099.0,149.0206,149.4171,148.5596,148.6887,56099.0
2020-04-17 15:30:00,161.19,162.92,161.19,162.69,223486.0,148.6242,150.2193,148.6242,150.0072,223486.0
2020-04-20 09:30:00,159.89,161.27,159.35,160.28,131175.0,147.4255,148.6979,146.9276,147.7851,131175.0
2020-04-20 10:00:00,160.2,162.11,159.9,161.93,83448.0,147.7113,149.4724,147.4347,149.3065,83448.0
2020-04-20 10:30:00,161.91,163.37,161.9,162.25,73351.0,149.288,150.6342,149.2788,149.6015,73351.0
2020-04-20 11:00:00,162.26,162.26,160.01,160.94,85488.0,149.6107,149.6107,147.5361,148.3936,85488.0
2020-04-20 11:30:00,160.9,161.3,160.29,160.51,75165.0,148.3568,148.7256,147.7943,147.9972,75165.0
2020-04-20 12:00:00,160.6,161.9,159.7,160.28,105122.0,148.0802,149.2788,147.2503,147.7851,105122.0
2020-04-20 12:30:00,160.5,161.17,160.47,160.62,24445.0,147.9879,148.6057,147.9603,148.0986,24445.0
2020-04-20 13:00:00,160.57,160.57,158.75,159.43,50438.0,148.0525,148.0525,146.3744,147.0014,50438.0
2020-04-20 13:30:00,159.33,159.42,158.87,159.24,43851.0,146.9092,146.9921,146.485,146.8262,43851.0
2020-04-20 14:00:00,159.23,159.62,157.57,157.62,78697.0,146.817,147.1765,145.2864,145.3325,78697.0
2020-04-20 14:30:00,157.66,158.15,156.88,156.96,68598.0,145.3693,145.8211,144.6502,144.7239,68598.0
2020-04-20 15:00:00,156.95,157.62,156.84,157.12,66343.0,144.7147,145.3325,144.6133,144.8714,66343.0
2020-04-20 15:30:00,157.11,158.08,156.5,156.62,178783.0,144.8622,145.7566,144.2998,144.4104,178783.0
2020-04-21 09:30:00,153.21,155.23,151.25,154.75,157972.0,141.2663,143.1288,139.459,142.6862,157972.0
2020-04-21 10:00:00,154.91,154.98,153.36,153.54,71207.0,142.8337,142.8983,141.4046,141.5705,71207.0
2020-04-21 10:30:00,153.69,154.2,152.68,152.87,54359.0,141.7088,142.1791,140.7776,140.9528,54359.0
2020-04-21 11:00:00,152.7,152.78,151.28,151.29,53763.0,140.796,140.8698,139.4867,139.4959,53763.0
2020-04-21 11:30:00,151.42,152.69,151.38,152.49,56592.0,139.6158,140.7868,139.5789,140.6024,56592.0
2020-04-21 12:00:00,152.5,152.55,151.74,152.27,53729.0,140.6116,140.6577,139.9108,140.3995,53729.0
2020-04-21 12:30:00,152.33,153.04,152.0,152.68,49615.0,140.4549,141.1095,140.1506,140.7776,49615.0
2020-04-21 13:00:00,152.67,153.97,152.54,153.72,51002.0,140.7683,141.967,140.6485,141.7365,51002.0
2020-04-21 13:30:00,153.77,154.21,153.19,153.45,35217.0,141.7826,142.1883,141.2478,141.4875,35217.0
2020-04-21 14:00:00,153.41,154.12,152.87,153.86,37737.0,141.4507,142.1053,140.9528,141.8656,37737.0
2020-04-21 14:30:00,153.88,154.03,152.78,153.47,66069.0,141.884,142.0223,140.8698,141.506,66069.0
2020-04-21 15:00:00,153.47,153.77,152.67,153.0,61634.0,141.506,141.7826,140.7683,141.0726,61634.0
2020-04-21 15:30:00,152.98,153.88,152.49,152.79,221259.0,141.0542,141.884,140.6024,140.879,221259.0
2020-04-22 09:30:00,157.0,157.0,152.37,152.85,90800.0,144.7608,144.7608,140.4917,140.9343,90800.0
2020-04-22 10:00:00,152.96,155.05,152.92,155.01,43521.0,141.0357,142.9628,140.9989,142.9259,43521.0
2020-04-22 10:30:00,155.03,155.57,153.58,153.58,59845.0,142.9444,143.4423,141.6074,141.6074,59845.0
2020-04-22 11:00:00,153.66,154.38,153.26,154.08,50452.0,141.6812,142.345,141.3124,142.0684,50452.0
2020-04-22 11:30:00,154.1,155.14,154.05,154.31,56306.0,142.0869,143.0458,142.0408,142.2805,56306.0
2020-04-22 12:00:00,154.43,154.77,153.73,154.74,66598.0,142.3911,142.7046,141.7457,142.677,66598.0
2020-04-22 12:30:00,154.81,155.62,154.2,154.79,58684.0,142.7415,143.4884,142.1791,142.7231,58684.0
2020-04-22 13:00:00,154.76,154.98,154.32,154.6,44244.0,142.6954,142.8983,142.2897,142.5479,44244.0
2020-04-22 13:30:00,154.69,155.23,154.22,155.02,39823.0,142.6309,143.1288,142.1975,142.9352,39823.0
2020-04-22 14:00:00,155.02,155.25,154.37,154.99,27735.0,142.9352,143.1472,142.3358,142.9075,27735.0
2020-04-22 14:30:00,155.0,155.18,154.34,154.71,42219.0,142.9167,143.0827,142.3082,142.6493,42219.0
2020-04-22 15:00:00,154.78,154.96,154.25,154.3,50204.0,142.7139,142.8798,142.2252,142.2713,50204.0
2020-04-22 15:30:00,154.34,155.77,154.33,155.18,227039.0,142.3082,143.6267,142.2989,143.0827,227039.0
2020-04-23 09:30:00,156.53,157.62,154.78,155.4,90206.0,144.3274,145.3325,142.7139,143.2855,90206.0
2020-04-23 10:00:00,155.51,156.49,154.85,156.38,42091.0,143.387,144.2906,142.7784,144.1891,42091.0
2020-04-23 10:30:00,156.45,158.32,156.45,156.87,62965.0,144.2537,145.9779,144.2537,144.6409,62965.0
2020-04-23 11:00:00,156.75,157.35,156.66,157.18,29208.0,144.5303,145.0835,144.4473,144.9268,29208.0
2020-04-23 11:30:00,157.32,157.41,155.81,156.16,41143.0,145.0559,145.1388,143.6636,143.9863,41143.0
2020-04-23 12:00:00,156.25,156.67,156.12,156.52,39805.0,144.0693,144.4565,143.9494,144.3182,39805.0
2020-04-23 12:30:00,156.57,156.83,154.12,154.91,38707.0,144.3643,144.604,142.1053,142.8337,38707.0
2020-04-23 13:00:00,155.05,155.91,154.39,154.4,29756.0,142.9628,143.7558,142.3543,142.3635,29756.0
2020-04-23 13:30:00,154.63,155.04,153.12,153.7,53625.0,142.5756,142.9536,141.1833,141.7181,53625.0
2020-04-23 14:00:00,153.69,153.71,152.41,153.44,87067.0,141.7088,141.7273,140.5286,141.4783,87067.0
2020-04-23 14:30:00,153.59,153.83,153.0,153.58,46267.0,141.6166,141.8379,141.0726,141.6074,46267.0
2020-04-23 15:00:00,153.58,153.63,152.63,153.13,58437.0,141.6074,141.6535,140.7315,141.1925,58437.0
2020-04-23 15:30:00,153.06,153.36,152.44,153.06,211451.0,141.1279,141.4046,140.5563,141.1279,211451.0
2020-04-24 09:30:00,155.09,155.86,153.51,153.79,117488.0,142.9997,143.7097,141.5429,141.801,117488.0
2020-04-24 10:00:00,154.06,155.38,153.53,155.26,64637.0,142.05,143.2671,141.5613,143.1564,64637.0
2020-04-24 10:30:00,155.19,157.0,155.03,156.41,43140.0,143.0919,144.7608,142.9444,144.2168,43140.0
2020-04-24 11:00:00,156.48,157.03,155.62,156.79,51670.0,144.2813,144.7885,143.4884,144.5672,51670.0
2020-04-24 11:30:00,156.81,157.13,156.16,156.18,18658.0,144.5856,144.8807,143.9863,144.0047,18658.0
2020-04-24 12:00:00,156.08,156.19,155.69,156.11,32112.0,143.9125,144.0139,143.5529,143.9402,32112.0
2020-04-24 12:30:00,156.11,156.33,155.75,155.99,39713.0,143.9402,144.143,143.6082,143.8295,39713.0
2020-04-24 13:00:00,155.98,157.24,155.75,157.08,63336.0,143.8203,144.9821,143.6082,144.8346,63336.0
2020-04-24 13:30:00,157.08,157.08,156.48,156.88,41439.0,144.8346,144.8346,144.2813,144.6502,41439.0
2020-04-24 14:00:00,156.88,157.42,156.54,157.25,46978.0,144.6502,145.1481,144.3367,144.9913,46978.0
2020-04-24 14:30:00,157.25,157.5,156.82,157.17,38705.0,144.9913,145.2218,144.5948,144.9175,38705.0
2020-04-24 15:00:00,157.1,157.83,156.9,157.78,44887.0,144.853,145.5261,144.6686,145.48,44887.0
2020-04-24 15:30:00,157.74,159.09,157.68,158.82,248567.0,145.4431,146.6879,145.3878,146.4389,248567.0
2020-04-27 09:30:00,160.29,160.62,155.82,157.7,197228.0,147.7943,148.0986,143.6728,145.4062,197228.0
2020-04-27 10:00:00,157.72,158.84,157.15,157.39,52752.0,145.4247,146.4574,144.8991,145.1204,52752.0
2020-04-27 10:30:00,157.5,158.33,157.3,157.44,45115.0,145.2218,145.9871,145.0374,145.1665,45115.0
2020-04-27 11:00:00,157.49,158.53,157.43,158.33,49668.0,145.2126,146.1715,145.1573,145.9871,49668.0
2020-04-27 11:30:00,158.3,158.69,158.12,158.57,71024.0,145.9595,146.319,145.7935,146.2084,71024.0
2020-04-27 12:00:00,158.47,158.63,158.11,158.36,41487.0,146.1162,146.2637,145.7843,146.0148,41487.0
2020-04-27 12:30:00,158.39,159.65,158.35,159.47,77262.0,146.0424,147.2042,146.0056,147.0382,77262.0
2020-04-27 13:00:00,159.57,159.62,158.84,159.54,32538.0,147.1304,147.1765,146.4574,147.1028,32538.0
2020-04-27 13:30:00,159.55,160.45,159.48,160.38,34224.0,147.112,147.9418,147.0475,147.8773,34224.0
2020-04-27 14:00:00,160.45,160.9,160.38,160.59,41944.0,147.9418,148.3568,147.8773,148.0709,41944.0
2020-04-27 14:30:00,160.52,161.31,160.39,161.08,50231.0,148.0064,148.7348,147.8865,148.5227,50231.0
2020-04-27 15:00:00,161.08,163.86,161.08,163.61,130779.0,148.5227,151.086,148.5227,150.8555,130779.0
2020-04-27 15:30:00,163.68,164.06,162.9,163.15,304097.0,150.92,151.2704,150.2009,150.4314,304097.0
2020-04-28 09:30:00,166.2,168.96,165.29,167.49,189951.0,153.2436,155.7884,152.4045,154.433,189951.0
2020-04-28 10:00:00,166.86,167.93,166.58,167.15,64070.0,153.8521,154.8387,153.594,154.1195,64070.0
2020-04-28 10:30:00,167.26,167.27,164.33,164.53,52494.0,154.221,154.2302,151.5194,151.7038,52494.0
2020-04-28 11:00:00,164.29,165.85,164.08,165.45,45125.0,151.4825,152.9209,151.2889,152.5521,45125.0
2020-04-28 11:30:00,165.32,166.3,165.17,165.3,47651.0,152.4322,153.3358,152.2939,152.4138,47651.0
2020-04-28 12:00:00,165.38,166.14,165.21,166.08,63924.0,152.4875,153.1883,152.3308,153.1329,63924.0
2020-04-28 12:30:00,166.06,166.38,165.9,166.12,51610.0,153.1145,153.4096,152.967,153.1698,51610.0
2020-04-28 13:00:00,166.12,166.55,165.98,166.4,63931.0,153.1698,153.5663,153.0407,153.428,63931.0
2020-04-28 13:30:00,166.33,167.4,166.29,167.02,28170.0,153.3635,154.35,153.3266,153.9997,28170.0
2020-04-28 14:00:00,167.03,167.92,166.87,167.9,39126.0,154.0089,154.8295,153.8614,154.8111,39126.0
2020-04-28 14:30:00,167.98,169.29,167.67,167.94,103738.0,154.8848,156.0927,154.599,154.8479,103738.0
2020-04-28 15:00:00,168.0,168.14,166.93,167.59,71731.0,154.9033,155.0324,153.9167,154.5252,71731.0
2020-04-28 15:30:00,167.59,168.1,166.8,167.43,139189.0,154.5252,154.9955,153.7968,154.3777,139189.0
2020-04-29 09:30:00,169.39,170.79,168.28,170.17,62164.0,156.1849,157.4758,155.1614,156.9041,62164.0
2020-04-29 10:00:00,170.16,171.34,169.72,170.59,84519.0,156.8949,157.9829,156.4892,157.2914,84519.0
2020-04-29 10:30:00,170.6,171.88,170.6,171.66,26427.0,157.3006,158.4808,157.3006,158.278,26427.0
2020-04-29 11:00:00,171.57,172.73,171.47,172.2,43446.0,158.195,159.2645,158.1028,158.7759,43446.0
2020-04-29 11:30:00,172.19,172.58,171.53,171.58,38546.0,158.7666,159.1262,158.1581,158.2042,38546.0
2020-04-29 12:00:00,171.58,172.53,171.27,172.37,28887.0,158.2042,159.0801,157.9184,158.9326,28887.0
2020-04-29 12:30:00,172.36,172.77,172.0,172.35,21660.0,158.9234,159.3014,158.5914,158.9142,21660.0
2020-04-29 13:00:00,172.37,172.73,172.1,172.33,23431.0,158.9326,159.2645,158.6836,158.8957,23431.0
2020-04-29 13:30:00,172.29,172.31,171.13,171.13,28862.0,158.8588,158.8773,157.7893,157.7893,28862.0
2020-04-29 14:00:00,171.23,171.72,170.82,171.37,50793.0,157.8815,158.3333,157.5034,158.0106,50793.0
2020-04-29 14:30:00,171.27,172.19,170.35,171.02,54212.0,157.9184,158.7666,157.0701,157.6878,54212.0
2020-04-29 15:00:00,171.03,171.66,170.69,171.53,60826.0,157.6971,158.278,157.3836,158.1581,60826.0
2020-04-29 15:30:00,171.54,171.82,169.39,169.39,217714.0,158.1673,158.4255,156.1849,156.1849,217714.0
2020-04-30 09:30:00,166.95,167.36,163.31,165.32,100932.0,153.9351,154.3132,150.5789,152.4322,100932.0
2020-04-30 10:00:00,165.45,167.26,165.13,167.26,42234.0,152.5521,154.221,152.257,154.221,42234.0
2020-04-30 10:30:00,167.33,167.62,165.85,166.53,44246.0,154.2855,154.5529,152.9209,153.5479,44246.0
2020-04-30 11:00:00,166.57,167.05,165.63,165.63,19067.0,153.5848,154.0273,152.718,152.718,19067.0
2020-04-30 11:30:00,165.55,165.93,163.95,164.06,33140.0,152.6443,152.9946,151.169,151.2704,33140.0
2020-04-30 12:00:00,163.9,164.59,163.82,164.23,29909.0,151.1229,151.7591,151.0491,151.4272,29909.0
2020-04-30 12:30:00,164.14,164.14,163.58,163.97,39304.0,151.3442,151.3442,150.8278,151.1874,39304.0
2020-04-30 13:00:00,163.92,164.29,163.34,163.87,36042.0,151.1413,151.4825,150.6066,151.0952,36042.0
2020-04-30 13:30:00,163.83,164.03,163.25,163.3,33330.0,151.0584,151.2428,150.5236,150.5697,33330.0
2020-04-30 14:00:00,163.28,163.41,162.39,162.61,50983.0,150.5512,150.6711,149.7306,149.9335,50983.0
2020-04-30 14:30:00,162.68,163.61,162.67,163.52,34167.0,149.998,150.8555,149.9888,150.7725,34167.0
2020-04-30 15:00:00,163.53,164.59,163.36,164.37,53168.0,150.7817,151.7591,150.625,151.5563,53168.0
2020-04-30 15:30:00,164.39,165.27,163.9,164.69,189199.0,151.5747,152.3861,151.1229,151.8513,189199.0
2020-05-01 09:30:00,162.6,163.32,161.5,162.43,62912.0,149.9242,150.5881,148.91,149.7675,62912.0
2020-05-01 10:00:00,162.64,163.47,161.99,163.36,45566.0,149.9611,150.7264,149.3618,150.625,45566.0
2020-05-01 10:30:00,163.51,164.78,163.33,163.48,37023.0,150.7633,151.9343,150.5973,150.7356,37023.0
2020-05-01 11:00:00,163.6,163.6,162.25,162.36,30053.0,150.8463,150.8463,149.6015,149.7029,30053.0
2020-05-01 11:30:00,162.35,162.67,161.5,161.97,76249.0,149.6937,149.9888,148.91,149.3434,76249.0
2020-05-01 12:00:00,162.0,162.23,161.44,162.01,67967.0,149.371,149.5831,148.8547,149.3802,67967.0
2020-05-01 12:30:00,162.08,162.47,161.72,162.47,24366.0,149.4448,149.8044,149.1128,149.8044,24366.0
2020-05-01 13:00:00,162.39,162.7,161.62,162.09,20749.0,149.7306,150.0164,149.0206,149.454,20749.0
2020-05-01 13:30:00,162.09,162.13,161.25,161.39,40810.0,149.454,149.4909,148.6795,148.8086,40810.0
2020-05-01 14:00:00,161.36,161.59,160.8,161.29,86641.0,148.7809,148.993,148.2646,148.7164,86641.0
2020-05-01 14:30:00,161.27,161.73,161.07,161.5,26440.0,148.6979,149.1221,148.5135,148.91,26440.0
2020-05-01 15:00:00,161.41,162.05,161.19,161.74,56366.0,148.827,149.4171,148.6242,149.1313,56366.0
2020-05-01 15:30:00,161.73,161.97,160.75,161.57,100511.0,149.1221,149.3434,148.2185,148.9745,100511.0
2020-05-04 09:30:00,160.07,162.39,158.42,161.63,98223.0,148.2675,150.4164,146.7391,149.7124,98223.0
2020-05-04 10:00:00,161.45,162.39,160.72,161.11,38189.0,149.5457,150.4164,148.8695,149.2308,38189.0
2020-05-04 10:30:00,160.91,162.96,160.63,161.94,30373.0,149.0455,150.9444,148.7862,149.9996,30373.0
2020-05-04 11:00:00,161.98,162.22,161.32,161.57,22261.0,150.0366,150.2589,149.4253,149.6569,22261.0
2020-05-04 11:30:00,161.7,162.88,161.5,162.24,27004.0,149.7773,150.8703,149.592,150.2775,27004.0
2020-05-04 12:00:00,162.36,162.7,162.08,162.51,27923.0,150.3886,150.7035,150.1293,150.5276,27923.0
2020-05-04 12:30:00,162.47,163.2,162.0,162.67,46353.0,150.4905,151.1667,150.0552,150.6758,46353.0
2020-05-04 13:00:00,162.7,162.79,161.29,161.29,61620.0,150.7035,150.7869,149.3975,149.3975,61620.0
2020-05-04 13:30:00,161.25,161.5,160.69,161.43,35763.0,149.3605,149.592,148.8417,149.5272,35763.0
2020-05-04 14:00:00,161.4,161.7,161.21,161.27,23781.0,149.4994,149.7773,149.3234,149.379,23781.0
2020-05-04 14:30:00,161.36,162.9,161.32,162.9,27125.0,149.4623,150.8888,149.4253,150.8888,27125.0
2020-05-04 15:00:00,162.76,163.63,162.74,163.63,25677.0,150.7591,151.565,150.7406,151.565,25677.0
2020-05-04 15:30:00,163.61,164.21,163.52,163.84,123476.0,151.5464,152.1022,151.4631,151.7595,123476.0
2020-05-05 09:30:00,164.01,165.61,162.98,164.3,77028.0,151.917,153.399,150.9629,152.1856,77028.0
2020-05-05 10:00:00,164.03,164.37,163.63,164.12,116053.0,151.9355,152.2504,151.565,152.0188,116053.0
2020-05-05 10:30:00,164.12,164.97,164.04,164.69,35109.0,152.0188,152.8062,151.9447,152.5468,35109.0
2020-05-05 11:00:00,164.68,164.86,164.04,164.64,62180.0,152.5375,152.7043,151.9447,152.5005,62180.0
2020-05-05 11:30:00,164.67,164.85,163.81,163.91,37220.0,152.5283,152.695,151.7317,151.8243,37220.0
2020-05-05 12:00:00,163.95,164.49,163.49,163.49,65804.0,151.8614,152.3616,151.4353,151.4353,65804.0
2020-05-05 12:30:00,163.52,163.59,162.55,162.64,50521.0,151.4631,151.5279,150.5646,150.648,50521.0
2020-05-05 13:00:00,162.6,163.06,162.38,162.87,27585.0,150.6109,151.037,150.4071,150.861,27585.0
2020-05-05 13:30:00,162.96,163.5,162.93,163.26,21868.0,150.9444,151.4446,150.9166,151.2223,21868.0
2020-05-05 14:00:00,163.31,164.01,163.22,163.93,21963.0,151.2686,151.917,151.1852,151.8428,21963.0
2020-05-05 14:30:00,163.96,164.17,163.6,164.16,41551.0,151.8706,152.0652,151.5372,152.0559,41551.0
2020-05-05 15:00:00,164.12,164.36,163.59,163.95,67606.0,152.0188,152.2411,151.5279,151.8614,67606.0
2020-05-05 15:30:00,163.93,164.05,162.88,162.92,84624.0,151.8428,151.954,150.8703,150.9073,84624.0
2020-05-06 09:30:00,164.11,165.0,163.14,163.79,116047.0,152.0096,152.834,151.1111,151.7132,116047.0
2020-05-06 10:00:00,163.66,164.66,163.61,164.5,72294.0,151.5928,152.519,151.5464,152.3708,72294.0
2020-05-06 10:30:00,164.52,165.9,164.35,165.43,44607.0,152.3893,153.6676,152.2319,153.2322,44607.0
2020-05-06 11:00:00,165.41,165.82,164.37,165.04,29876.0,153.2137,153.5935,152.2504,152.871,29876.0
2020-05-06 11:30:00,164.94,165.84,164.87,165.76,27029.0,152.7784,153.612,152.7135,153.5379,27029.0
2020-05-06 12:00:00,165.71,166.77,165.61,166.59,45458.0,153.4916,154.4734,153.399,154.3067,45458.0
2020-05-06 12:30:00,166.66,166.71,166.2,166.33,24951.0,154.3716,154.4179,153.9455,154.0659,24951.0
2020-05-06 13:00:00,166.45,166.5,165.87,166.33,31386.0,154.177,154.2234,153.6398,154.0659,31386.0
2020-05-06 13:30:00,166.31,166.66,166.28,166.53,15659.0,154.0474,154.3716,154.0196,154.2511,15659.0
2020-05-06 14:00:00,166.43,166.86,165.98,166.37,23930.0,154.1585,154.5568,153.7417,154.1029,23930.0
2020-05-06 14:30:00,166.19,166.93,166.18,166.61,19886.0,153.9362,154.6216,153.9269,154.3252,19886.0
2020-05-06 15:00:00,166.64,166.96,166.33,166.67,31285.0,154.353,154.6494,154.0659,154.3808,31285.0
2020-05-06 15:30:00,166.64,166.65,165.4,165.48,74059.0,154.353,154.3623,153.2045,153.2786,74059.0
2020-05-07 09:30:00,167.73,168.0,165.91,166.76,72817.0,155.3627,155.6128,153.6769,154.4642,72817.0
2020-05-07 10:00:00,166.76,166.89,165.11,165.58,55571.0,154.4642,154.5846,152.9358,153.3712,55571.0
2020-05-07 10:30:00,165.57,165.69,164.52,164.58,46304.0,153.3619,153.4731,152.3893,152.4449,46304.0
2020-05-07 11:00:00,164.59,164.73,163.82,164.22,48482.0,152.4542,152.5839,151.741,152.1115,48482.0
2020-05-07 11:30:00,164.28,164.79,163.91,164.53,61400.0,152.167,152.6394,151.8243,152.3986,61400.0
2020-05-07 12:00:00,164.58,164.72,163.78,164.09,40119.0,152.4449,152.5746,151.7039,151.9911,40119.0
2020-05-07 12:30:00,164.04,164.35,163.67,164.3,25346.0,151.9447,152.2319,151.602,152.1856,25346.0
2020-05-07 13:00:00,164.34,164.95,164.34,164.37,18523.0,152.2226,152.7876,152.2226,152.2504,18523.0
2020-05-07 13:30:00,164.37,164.68,164.16,164.35,25913.0,152.2504,152.5375,152.0559,152.2319,25913.0
2020-05-07 14:00:00,164.33,165.23,164.25,165.08,22811.0,152.2134,153.047,152.1393,152.9081,22811.0
2020-05-07 14:30:00,165.14,165.36,164.53,164.75,27889.0,152.9636,153.1674,152.3986,152.6024,27889.0
2020-05-07 15:00:00,164.69,165.3,164.2,165.05,33981.0,152.5468,153.1118,152.0929,152.8803,33981.0
2020-05-07 15:30:00,165.12,165.16,164.37,164.93,89030.0,152.9451,152.9822,152.2504,152.7691,89030.0
2020-05-08 09:30:00,160.98,164.4,159.55,164.37,193624.0,149.1104,152.2782,147.7858,152.2504,193624.0
2020-05-08 10:00:00,164.38,164.72,162.7,163.01,68472.0,152.2597,152.5746,150.7035,150.9907,68472.0
2020-05-08 10:30:00,162.97,163.86,162.48,163.78,33996.0,150.9536,151.778,150.4998,151.7039,33996.0
2020-05-08 11:00:00,163.78,164.64,163.65,163.87,34386.0,151.7039,152.5005,151.5835,151.7873,34386.0
2020-05-08 11:30:00,163.9,164.38,163.71,164.04,38460.0,151.8151,152.2597,151.6391,151.9447,38460.0
2020-05-08 12:00:00,163.93,164.66,163.93,164.66,25591.0,151.8428,152.519,151.8428,152.519,25591.0
2020-05-08 12:30:00,164.65,165.63,164.52,165.53,25391.0,152.5098,153.4175,152.3893,153.3249,25391.0
2020-05-08 13:00:00,165.55,165.88,165.12,165.36,33357.0,153.3434,153.6491,152.9451,153.1674,33357.0
2020-05-08 13:30:00,165.43,165.58,164.53,164.67,42192.0,153.2322,153.3712,152.3986,152.5283,42192.0
2020-05-08 14:00:00,164.61,164.99,164.43,164.93,27249.0,152.4727,152.8247,152.306,152.7691,27249.0
2020-05-08 14:30:00,164.85,165.49,164.85,165.36,28456.0,152.695,153.2878,152.695,153.1674,28456.0
2020-05-08 15:00:00,165.41,166.18,165.41,166.06,64504.0,153.2137,153.9269,153.2137,153.8158,64504.0
2020-05-08 15:30:00,166.07,166.85,165.83,166.05,151177.0,153.8251,154.5475,153.6028,153.8065,151177.0
2020-05-11 09:30:00,163.02,164.63,162.17,162.8,113447.0,150.9999,152.4912,150.2126,150.7962,113447.0
2020-05-11 10:00:00,162.8,163.26,162.12,162.96,37850.0,150.7962,151.2223,150.1663,150.9444,37850.0
2020-05-11 10:30:00,163.1,164.84,162.96,163.77,39166.0,151.074,152.6858,150.9444,151.6946,39166.0
2020-05-11 11:00:00,163.9,164.68,163.87,164.47,29200.0,151.8151,152.5375,151.7873,152.343,29200.0
2020-05-11 11:30:00,164.52,165.2,164.37,165.11,41271.0,152.3893,153.0192,152.2504,152.9358,41271.0
2020-05-11 12:00:00,165.09,166.11,165.09,166.05,33171.0,152.9173,153.8621,152.9173,153.8065,33171.0
2020-05-11 12:30:00,166.07,166.33,165.18,165.77,36752.0,153.8251,154.0659,153.0007,153.5472,36752.0
2020-05-11 13:00:00,165.72,166.1,165.65,166.03,22785.0,153.5009,153.8528,153.436,153.788,22785.0
2020-05-11 13:30:00,166.07,166.21,165.2,165.23,24172.0,153.8251,153.9547,153.0192,153.047,24172.0
2020-05-11 14:00:00,165.22,165.33,164.44,164.47,227071.0,153.0377,153.1396,152.3152,152.343,227071.0
2020-05-11 14:30:00,164.52,165.18,164.52,164.78,46540.0,152.3893,153.0007,152.3893,152.6302,46540.0
2020-05-11 15:00:00,164.82,165.25,164.61,164.76,60193.0,152.6672,153.0655,152.4727,152.6116,60193.0
2020-05-11 15:30:00,164.67,164.93,163.18,163.3,183027.0,152.5283,152.7691,151.1481,151.2593,183027.0
2020-05-12 09:30:00,165.21,165.37,163.49,164.03,77157.0,153.0285,153.1767,151.4353,151.9355,77157.0
2020-05-12 10:00:00,163.9,164.76,163.74,163.87,48983.0,151.8151,152.6116,151.6669,151.7873,48983.0
2020-05-12 10:30:00,163.66,164.42,162.78,164.42,58471.0,151.5928,152.2967,150.7776,152.2967,58471.0
2020-05-12 11:00:00,164.34,165.24,164.17,164.77,32549.0,152.2226,153.0563,152.0652,152.6209,32549.0
2020-05-12 11:30:00,164.66,165.0,164.14,164.28,31875.0,152.519,152.834,152.0374,152.167,31875.0
2020-05-12 12:00:00,164.3,164.35,163.15,163.46,38109.0,152.1856,152.2319,151.1204,151.4075,38109.0
2020-05-12 12:30:00,163.55,163.94,163.02,163.76,28210.0,151.4909,151.8521,150.9999,151.6854,28210.0
2020-05-12 13:00:00,163.77,163.8,162.55,162.95,32797.0,151.6946,151.7224,150.5646,150.9351,32797.0
2020-05-12 13:30:00,162.94,163.08,162.55,163.01,25225.0,150.9258,151.0555,150.5646,150.9907,25225.0
2020-05-12 14:00:00,163.02,163.36,162.72,162.99,22197.0,150.9999,151.3149,150.7221,150.9722,22197.0
2020-05-12 14:30:00,162.93,163.63,162.75,163.49,42453.0,150.9166,151.565,150.7499,151.4353,42453.0
2020-05-12 15:00:00,163.39,163.65,162.5,162.5,31126.0,151.3427,151.5835,150.5183,150.5183,31126.0
2020-05-12 15:30:00,162.38,162.52,160.47,160.47,127839.0,150.4071,150.5368,148.638,148.638,127839.0
2020-05-13 09:30:00,161.0,161.0,158.21,159.27,89939.0,149.1289,149.1289,146.5446,147.5264,89939.0
2020-05-13 10:00:00,159.37,159.51,157.61,158.48,68249.0,147.6191,147.7488,145.9888,146.7947,68249.0
2020-05-13 10:30:00,158.55,159.16,157.06,157.18,42981.0,146.8595,147.4246,145.4794,145.5906,42981.0
2020-05-13 11:00:00,157.21,157.63,155.9,156.39,56294.0,145.6183,146.0074,144.4049,144.8588,56294.0
2020-05-13 11:30:00,156.51,156.65,155.36,155.84,39941.0,144.97,145.0996,143.9047,144.3494,39941.0
2020-05-13 12:00:00,155.88,156.43,155.01,155.55,72358.0,144.3864,144.8959,143.5806,144.0807,72358.0
2020-05-13 12:30:00,155.55,155.69,154.01,154.44,247883.0,144.0807,144.2104,142.6543,143.0526,247883.0
2020-05-13 13:00:00,154.48,154.48,153.13,153.65,83836.0,143.0896,143.0896,141.8392,142.3208,83836.0
2020-05-13 13:30:00,153.59,153.85,153.1,153.54,68005.0,142.2653,142.5061,141.8114,142.2189,68005.0
2020-05-13 14:00:00,153.55,154.5,153.22,153.95,49075.0,142.2282,143.1082,141.9225,142.5987,49075.0
2020-05-13 14:30:00,153.98,154.9,153.9,154.2,50440.0,142.6265,143.4787,142.5524,142.8303,50440.0
2020-05-13 15:00:00,154.28,155.14,154.07,154.24,76816.0,142.9044,143.701,142.7099,142.8673,76816.0
2020-05-13 15:30:00,154.23,155.97,154.13,155.31,229806.0,142.8581,144.4698,142.7654,143.8584,229806.0
2020-05-14 09:30:00,152.77,154.01,151.53,153.0,123172.0,141.5057,142.6543,140.3571,141.7188,123172.0
2020-05-14 10:00:00,153.07,154.15,152.78,153.01,61360.0,141.7836,142.784,141.515,141.728,61360.0
2020-05-14 10:30:00,152.99,155.36,152.88,154.94,72425.0,141.7095,143.9047,141.6076,143.5157,72425.0
2020-05-14 11:00:00,154.89,156.49,154.73,154.8,52393.0,143.4694,144.9514,143.3212,143.386,52393.0
2020-05-14 11:30:00,154.87,155.48,154.06,155.18,33306.0,143.4509,144.0159,142.7006,143.738,33306.0
2020-05-14 12:00:00,155.11,156.53,154.6,155.95,39556.0,143.6732,144.9885,143.2008,144.4512,39556.0
2020-05-14 12:30:00,155.88,157.82,155.75,157.5,32260.0,144.3864,146.1834,144.266,145.887,32260.0
2020-05-14 13:00:00,157.52,157.92,156.91,157.84,133992.0,145.9055,146.276,145.3405,146.2019,133992.0
2020-05-14 13:30:00,157.81,158.28,157.19,157.31,31877.0,146.1741,146.6094,145.5998,145.711,31877.0
2020-05-14 14:00:00,157.23,157.6,156.52,157.47,34298.0,145.6369,145.9796,144.9792,145.8592,34298.0
2020-05-14 14:30:00,157.52,157.82,156.57,157.19,29347.0,145.9055,146.1834,145.0255,145.5998,29347.0
2020-05-14 15:00:00,157.11,157.74,157.04,157.59,60380.0,145.5257,146.1093,145.4609,145.9703,60380.0
2020-05-14 15:30:00,157.6,158.03,157.03,157.95,185248.0,145.9796,146.3779,145.4516,146.3038,185248.0
2020-05-15 09:30:00,157.23,160.09,155.89,159.47,142625.0,145.6369,148.286,144.3957,147.7117,142625.0
2020-05-15 10:00:00,159.36,159.97,158.45,158.9,157006.0,147.6098,148.1748,146.7669,147.1837,157006.0
2020-05-15 10:30:00,158.88,159.74,158.78,159.25,29869.0,147.1652,147.9618,147.0726,147.5079,29869.0
2020-05-15 11:00:00,159.15,159.57,158.36,159.14,36050.0,147.4153,147.8043,146.6835,147.406,36050.0
2020-05-15 11:30:00,159.19,159.48,158.89,159.0,30391.0,147.4523,147.721,147.1745,147.2764,30391.0
2020-05-15 12:00:00,159.02,159.32,158.75,158.95,22769.0,147.2949,147.5728,147.0448,147.23,22769.0
2020-05-15 12:30:00,158.94,159.3,158.54,158.7,25309.0,147.2208,147.5542,146.8503,146.9985,25309.0
2020-05-15 13:00:00,158.86,159.38,158.77,159.15,20424.0,147.1467,147.6283,147.0633,147.4153,20424.0
2020-05-15 13:30:00,159.15,159.25,158.43,158.72,24188.0,147.4153,147.5079,146.7484,147.017,24188.0
2020-05-15 14:00:00,158.87,159.26,158.79,159.18,34143.0,147.1559,147.5172,147.0818,147.4431,34143.0
2020-05-15 14:30:00,159.2,159.22,158.47,158.64,34857.0,147.4616,147.4801,146.7854,146.9429,34857.0
2020-05-15 15:00:00,158.69,159.1,158.59,158.72,70297.0,146.9892,147.369,146.8966,147.017,70297.0
2020-05-15 15:30:00,158.78,158.85,157.76,158.5,194521.0,147.0726,147.1374,146.1278,146.8132,194521.0
2020-05-18 09:30:00,161.84,165.35,161.84,164.81,252231.0,149.907,153.1581,149.907,152.658,252231.0
2020-05-18 10:00:00,164.93,165.35,164.82,165.22,123476.0,152.7691,153.1581,152.6672,153.0377,123476.0
2020-05-18 10:30:00,165.25,166.87,165.24,166.54,138794.0,153.0655,154.5661,153.0563,154.2604,138794.0
2020-05-18 11:00:00,166.52,166.79,166.28,166.44,78050.0,154.2419,154.492,154.0196,154.1678,78050.0
2020-05-18 11:30:00,166.5,166.7,165.23,165.61,113842.0,154.2234,154.4086,153.047,153.399,113842.0
2020-05-18 12:00:00,165.51,165.94,165.27,165.48,54485.0,153.3063,153.7046,153.084,153.2786,54485.0
2020-05-18 12:30:00,165.49,165.93,165.48,165.65,37845.0,153.2878,153.6954,153.2786,153.436,37845.0
2020-05-18 13:00:00,165.67,166.55,165.55,166.55,58862.0,153.4546,154.2697,153.3434,154.2697,58862.0
2020-05-18 13:30:00,166.63,166.8,166.45,166.68,42584.0,154.3438,154.5012,154.177,154.3901,42584.0
2020-05-18 14:00:00,166.72,168.17,166.58,168.07,74338.0,154.4271,155.7702,154.2975,155.6776,74338.0
2020-05-18 14:30:00,167.95,168.29,166.96,167.06,73133.0,155.5664,155.8814,154.6494,154.7421,73133.0
2020-05-18 15:00:00,167.08,167.58,166.98,167.42,45498.0,154.7606,155.2237,154.668,155.0755,45498.0
2020-05-18 15:30:00,167.4,169.48,167.37,168.51,244777.0,155.057,156.9836,155.0292,156.0851,244777.0
2020-05-19 09:30:00,167.63,168.99,165.45,168.19,77402.0,155.27,156.5298,153.2508,155.7887,77402.0
2020-05-19 10:00:00,168.38,169.98,168.15,169.7,93654.0,155.9647,157.4468,155.7517,157.1874,93654.0
2020-05-19 10:30:00,169.76,170.43,169.08,170.34,48173.0,157.243,157.8636,156.6131,157.7802,48173.0
2020-05-19 11:00:00,170.34,170.77,170.01,170.62,48865.0,157.7802,158.1785,157.4745,158.0396,48865.0
2020-05-19 11:30:00,170.57,170.74,170.24,170.63,47944.0,157.9933,158.1507,157.6876,158.0488,47944.0
2020-05-19 12:00:00,170.66,171.03,170.44,170.47,45471.0,158.0766,158.4193,157.8728,157.9006,45471.0
2020-05-19 12:30:00,170.53,170.75,169.86,170.47,29037.0,157.9562,158.16,157.3356,157.9006,29037.0
2020-05-19 13:00:00,170.54,172.0,170.44,171.56,35180.0,157.9655,159.3178,157.8728,158.9103,35180.0
2020-05-19 13:30:00,171.51,172.0,171.26,171.83,58574.0,158.8639,159.3178,158.6324,159.1604,58574.0
2020-05-19 14:00:00,171.89,172.18,171.58,172.06,27226.0,159.2159,159.4845,158.9288,159.3734,27226.0
2020-05-19 14:30:00,172.1,172.66,170.84,170.99,57935.0,159.4104,159.9292,158.2433,158.3823,57935.0
2020-05-19 15:00:00,170.91,171.3,170.34,170.87,43274.0,158.3082,158.6694,157.7802,158.2711,43274.0
2020-05-19 15:30:00,170.89,170.89,168.81,168.81,151273.0,158.2897,158.2897,156.363,156.363,151273.0
2020-05-20 09:30:00,171.39,173.12,171.39,172.55,90417.0,158.7528,160.3552,158.7528,159.8273,90417.0
2020-05-20 10:00:00,172.59,173.62,172.33,173.33,82362.0,159.8643,160.8184,159.6235,160.5498,82362.0
2020-05-20 10:30:00,173.23,173.55,172.91,173.32,45596.0,160.4571,160.7535,160.1607,160.5405,45596.0
2020-05-20 11:00:00,173.33,173.62,173.01,173.36,49531.0,160.5498,160.8184,160.2533,160.5775,49531.0
2020-05-20 11:30:00,173.2,173.38,172.05,172.26,46891.0,160.4293,160.5961,159.3641,159.5586,46891.0
2020-05-20 12:00:00,172.26,172.33,171.57,171.61,35392.0,159.5586,159.6235,158.9195,158.9566,35392.0
2020-05-20 12:30:00,171.67,171.82,170.96,171.05,27055.0,159.0122,159.1511,158.3545,158.4379,27055.0
2020-05-20 13:00:00,171.03,171.14,169.72,169.91,42926.0,158.4193,158.5212,157.2059,157.3819,42926.0
2020-05-20 13:30:00,169.94,170.93,169.36,170.81,61356.0,157.4097,158.3267,156.8725,158.2156,61356.0
2020-05-20 14:00:00,170.75,171.26,170.16,170.72,51589.0,158.16,158.6324,157.6135,158.1322,51589.0
2020-05-20 14:30:00,170.67,171.58,170.61,171.47,28346.0,158.0859,158.9288,158.0303,158.8269,28346.0
2020-05-20 15:00:00,171.46,171.56,170.58,171.49,39423.0,158.8176,158.9103,158.0025,158.8454,39423.0
2020-05-20 15:30:00,171.51,172.98,171.42,172.57,194046.0,158.8639,160.2256,158.7806,159.8458,194046.0
2020-05-21 09:30:00,171.79,172.51,169.79,170.48,107147.0,159.1233,159.7902,157.2708,157.9099,107147.0
2020-05-21 10:00:00,170.46,171.55,170.23,170.85,45988.0,157.8914,158.901,157.6783,158.2526,45988.0
2020-05-21 10:30:00,170.81,170.91,169.76,169.86,25722.0,158.2156,158.3082,157.243,157.3356,25722.0
2020-05-21 11:00:00,169.75,169.75,168.29,168.84,42187.0,157.2337,157.2337,155.8814,156.3908,42187.0
2020-05-21 11:30:00,168.9,169.81,168.53,169.26,42201.0,156.4464,157.2893,156.1037,156.7798,42201.0
2020-05-21 12:00:00,169.32,170.24,169.32,169.8,56996.0,156.8354,157.6876,156.8354,157.28,56996.0
2020-05-21 12:30:00,169.75,169.91,169.25,169.46,24358.0,157.2337,157.3819,156.7706,156.9651,24358.0
2020-05-21 13:00:00,169.59,170.34,169.39,170.25,41914.0,157.0855,157.7802,156.9003,157.6969,41914.0
2020-05-21 13:30:00,170.19,171.07,170.14,170.75,60197.0,157.6413,158.4564,157.595,158.16,60197.0
2020-05-21 14:00:00,170.69,172.29,170.52,171.81,52639.0,158.1044,159.5864,157.9469,159.1418,52639.0
2020-05-21 14:30:00,171.8,171.8,170.4,170.65,25823.0,159.1326,159.1326,157.8358,158.0674,25823.0
2020-05-21 15:00:00,170.7,171.01,170.52,170.62,32673.0,158.1137,158.4008,157.9469,158.0396,32673.0
2020-05-21 15:30:00,170.65,171.51,170.54,171.0,101338.0,158.0674,158.8639,157.9655,158.3916,101338.0
2020-05-22 09:30:00,170.87,170.88,168.16,169.07,66742.0,158.2711,158.2804,155.761,156.6039,66742.0
2020-05-22 10:00:00,169.0,170.08,168.17,169.91,73510.0,156.539,157.5394,155.7702,157.3819,73510.0
2020-05-22 10:30:00,169.97,170.47,169.25,169.36,33774.0,157.4375,157.9006,156.7706,156.8725,33774.0
2020-05-22 11:00:00,169.22,169.94,168.8,169.14,46071.0,156.7428,157.4097,156.3538,156.6687,46071.0
2020-05-22 11:30:00,169.16,169.96,168.97,169.82,39384.0,156.6872,157.4282,156.5112,157.2986,39384.0
2020-05-22 12:00:00,169.75,170.0,169.58,169.95,65711.0,157.2337,157.4653,157.0763,157.419,65711.0
2020-05-22 12:30:00,169.93,170.63,169.92,170.1,21643.0,157.4004,158.0488,157.3912,157.5579,21643.0
2020-05-22 13:00:00,170.15,170.49,170.1,170.29,21171.0,157.6042,157.9192,157.5579,157.7339,21171.0
2020-05-22 13:30:00,170.22,170.84,170.21,170.8,29792.0,157.6691,158.2433,157.6598,158.2063,29792.0
2020-05-22 14:00:00,170.75,171.72,170.72,171.07,27025.0,158.16,159.0585,158.1322,158.4564,27025.0
2020-05-22 14:30:00,171.15,171.42,170.68,171.0,29649.0,158.5305,158.7806,158.0951,158.3916,29649.0
2020-05-22 15:00:00,170.98,171.24,170.73,171.11,56540.0,158.373,158.6139,158.1415,158.4934,56540.0
2020-05-22 15:30:00,171.1,172.82,170.99,172.31,190879.0,158.4842,160.0774,158.3823,159.605,190879.0
2020-05-26 09:30:00,175.06,178.49,174.95,177.94,116300.0,162.1522,165.3293,162.0503,164.8198,116300.0
2020-05-26 10:00:00,177.93,179.06,177.92,178.9,70123.0,164.8106,165.8573,164.8013,165.7091,70123.0
2020-05-26 10:30:00,178.91,179.09,177.78,178.49,52906.0,165.7183,165.885,164.6716,165.3293,52906.0
2020-05-26 11:00:00,178.5,178.93,177.58,178.09,68546.0,165.3386,165.7368,164.4864,164.9588,68546.0
2020-05-26 11:30:00,178.08,178.2,177.38,177.39,69756.0,164.9495,165.0607,164.3011,164.3104,69756.0
2020-05-26 12:00:00,177.45,177.78,176.41,177.26,105281.0,164.366,164.6716,163.4027,164.19,105281.0
2020-05-26 12:30:00,177.37,177.79,177.29,177.63,57875.0,164.2919,164.6809,164.2178,164.5327,57875.0
2020-05-26 13:00:00,177.75,177.85,177.16,177.46,65900.0,164.6439,164.7365,164.0974,164.3752,65900.0
2020-05-26 13:30:00,177.47,177.74,176.6,176.6,37125.0,164.3845,164.6346,163.5786,163.5786,37125.0
2020-05-26 14:00:00,176.65,177.17,176.57,177.0,52471.0,163.625,164.1066,163.5509,163.9492,52471.0
2020-05-26 14:30:00,177.13,177.42,176.61,176.94,42260.0,164.0696,164.3382,163.5879,163.8936,42260.0
2020-05-26 15:00:00,176.92,177.29,176.41,176.91,101317.0,163.875,164.2178,163.4027,163.8658,101317.0
2020-05-26 15:30:00,176.91,177.44,176.17,176.52,208109.0,163.8658,164.3567,163.1803,163.5045,208109.0
2020-05-27 09:30:00,179.24,179.41,177.55,177.84,64652.0,166.024,166.1815,164.4586,164.7272,64652.0
2020-05-27 10:00:00,177.9,178.43,177.43,177.58,21967.0,164.7828,165.2737,164.3474,164.4864,21967.0
2020-05-27 10:30:00,177.62,177.62,175.11,175.8,58451.0,164.5234,164.5234,162.1985,162.8376,58451.0
2020-05-27 11:00:00,175.71,176.93,173.35,173.47,137565.0,162.7543,163.8843,160.5683,160.6794,137565.0
2020-05-27 11:30:00,173.5,175.5,171.36,175.4,212140.0,160.7072,162.5598,158.725,162.4671,212140.0
2020-05-27 12:00:00,175.4,176.96,175.14,176.75,46791.0,162.4671,163.9121,162.2263,163.7176,46791.0
2020-05-27 12:30:00,176.75,177.98,176.64,177.39,89296.0,163.7176,164.8569,163.6157,164.3104,89296.0
2020-05-27 13:00:00,177.43,177.72,177.0,177.26,47247.0,164.3474,164.6161,163.9492,164.19,47247.0
2020-05-27 13:30:00,177.28,178.02,176.96,177.48,51943.0,164.2085,164.8939,163.9121,164.3938,51943.0
2020-05-27 14:00:00,177.54,178.54,177.54,178.25,46267.0,164.4493,165.3756,164.4493,165.107,46267.0
2020-05-27 14:30:00,178.31,178.54,177.96,178.33,22428.0,165.1626,165.3756,164.8384,165.1811,22428.0
2020-05-27 15:00:00,178.31,178.76,178.25,178.5,54453.0,165.1626,165.5794,165.107,165.3386,54453.0
2020-05-27 15:30:00,178.52,179.43,178.22,179.26,167218.0,165.3571,166.2,165.0792,166.0425,167218.0
2020-05-28 09:30:00,180.0,180.0,176.75,178.25,60999.0,166.7279,166.7279,163.7176,165.107,60999.0
2020-05-28 10:00:00,178.45,178.76,177.15,178.25,32594.0,165.2922,165.5794,164.0881,165.107,32594.0
2020-05-28 10:30:00,178.25,178.85,177.71,178.71,21373.0,165.107,165.6627,164.6068,165.5331,21373.0
2020-05-28 11:00:00,178.68,178.91,177.87,178.91,19392.0,165.5053,165.7183,164.755,165.7183,19392.0
2020-05-28 11:30:00,179.0,179.0,177.8,178.21,21331.0,165.8017,165.8017,164.6902,165.0699,21331.0
2020-05-28 12:00:00,178.19,178.39,177.91,178.25,26327.0,165.0514,165.2367,164.7921,165.107,26327.0
2020-05-28 12:30:00,178.34,179.16,177.96,178.78,36358.0,165.1903,165.9499,164.8384,165.5979,36358.0
2020-05-28 13:00:00,178.87,179.06,178.36,178.75,23118.0,165.6813,165.8573,165.2089,165.5701,23118.0
2020-05-28 13:30:00,178.78,178.95,177.88,178.31,36872.0,165.5979,165.7554,164.7643,165.1626,36872.0
2020-05-28 14:00:00,178.37,178.86,178.32,178.38,22495.0,165.2181,165.672,165.1718,165.2274,22495.0
2020-05-28 14:30:00,178.42,178.61,177.68,177.87,28195.0,165.2644,165.4404,164.579,164.755,28195.0
2020-05-28 15:00:00,177.98,178.05,176.61,176.73,48550.0,164.8569,164.9217,163.5879,163.6991,48550.0
2020-05-28 15:30:00,176.73,176.88,175.23,175.36,161766.0,163.6991,163.838,162.3097,162.4301,161766.0
2020-05-29 09:30:00,172.71,176.23,172.52,173.62,109651.0,159.9755,163.2359,159.7995,160.8184,109651.0
2020-05-29 10:00:00,173.48,173.79,172.62,173.15,62515.0,160.6887,160.9758,159.8921,160.383,62515.0
2020-05-29 10:30:00,173.15,173.44,172.56,172.58,36126.0,160.383,160.6516,159.8365,159.8551,36126.0
2020-05-29 11:00:00,172.51,172.73,171.88,172.36,46798.0,159.7902,159.994,159.2067,159.6513,46798.0
2020-05-29 11:30:00,172.37,173.0,172.0,172.0,30059.0,159.6605,160.2441,159.3178,159.3178,30059.0
2020-05-29 12:00:00,172.0,172.25,171.15,171.39,33709.0,159.3178,159.5494,158.5305,158.7528,33709.0
2020-05-29 12:30:00,171.33,171.91,170.54,171.79,80210.0,158.6972,159.2345,157.9655,159.1233,80210.0
2020-05-29 13:00:00,171.82,172.27,171.44,172.15,47861.0,159.1511,159.5679,158.7991,159.4568,47861.0
2020-05-29 13:30:00,172.26,172.42,171.67,171.82,45426.0,159.5586,159.7069,159.0122,159.1511,45426.0
2020-05-29 14:00:00,171.81,172.75,171.78,172.45,46680.0,159.1418,160.0125,159.114,159.7346,46680.0
2020-05-29 14:30:00,172.37,172.92,171.09,172.92,90738.0,159.6605,160.17,158.4749,160.17,90738.0
2020-05-29 15:00:00,172.97,173.26,172.16,172.5,76294.0,160.2163,160.4849,159.466,159.781,76294.0
2020-05-29 15:30:00,172.45,173.12,172.11,172.7,288203.0,159.7346,160.3552,159.4197,159.9662,288203.0
2020-06-01 09:30:00,172.4,176.28,171.28,175.82,150370.0,159.6883,163.2822,158.6509,162.8562,150370.0
2020-06-01 10:00:00,175.56,176.24,174.88,175.04,129128.0,162.6153,163.2452,161.9855,162.1337,129128.0
2020-06-01 10:30:00,175.06,175.43,174.91,174.91,139869.0,162.1522,162.4949,162.0133,162.0133,139869.0
2020-06-01 11:00:00,175.0,175.46,174.36,174.77,63389.0,162.0966,162.5227,161.5038,161.8836,63389.0
2020-06-01 11:30:00,174.68,174.69,173.91,174.5,24606.0,161.8002,161.8095,161.087,161.6335,24606.0
2020-06-01 12:00:00,174.52,175.05,174.46,174.77,22362.0,161.652,162.1429,161.5964,161.8836,22362.0
2020-06-01 12:30:00,174.75,174.91,174.44,174.44,30372.0,161.8651,162.0133,161.5779,161.5779,30372.0
2020-06-01 13:00:00,174.51,175.06,174.4,174.62,158398.0,161.6427,162.1522,161.5409,161.7446,158398.0
2020-06-01 13:30:00,174.53,174.82,173.35,173.49,45597.0,161.6613,161.9299,160.5683,160.698,45597.0
2020-06-01 14:00:00,173.47,173.55,172.43,172.47,56884.0,160.6794,160.7535,159.7161,159.7532,56884.0
2020-06-01 14:30:00,172.47,173.29,172.47,173.24,47132.0,159.7532,160.5127,159.7532,160.4664,47132.0
2020-06-01 15:00:00,173.31,173.58,173.07,173.49,47648.0,160.5312,160.7813,160.3089,160.698,47648.0
2020-06-01 15:30:00,173.58,173.79,173.16,173.26,110805.0,160.7813,160.9758,160.3923,160.4849,110805.0
2020-06-02 09:30:00,174.29,175.24,173.51,174.02,69358.0,161.439,162.3189,160.7165,161.1889,69358.0
2020-06-02 10:00:00,174.01,174.12,173.14,173.97,73719.0,161.1796,161.2815,160.3738,161.1426,73719.0
2020-06-02 10:30:00,173.97,174.64,173.82,174.2,45864.0,161.1426,161.7632,161.0036,161.3556,45864.0
2020-06-02 11:00:00,174.32,175.03,174.27,174.47,35384.0,161.4668,162.1244,161.4204,161.6057,35384.0
2020-06-02 11:30:00,174.38,174.84,174.32,174.59,42478.0,161.5223,161.9484,161.4668,161.7168,42478.0
2020-06-02 12:00:00,174.47,174.62,174.03,174.42,41951.0,161.6057,161.7446,161.1981,161.5594,41951.0
2020-06-02 12:30:00,174.46,174.55,174.13,174.38,20309.0,161.5964,161.6798,161.2908,161.5223,20309.0
2020-06-02 13:00:00,174.44,174.61,173.65,173.79,38210.0,161.5779,161.7354,160.8462,160.9758,38210.0
2020-06-02 13:30:00,173.89,173.99,173.3,173.42,25362.0,161.0685,161.1611,160.522,160.6331,25362.0
2020-06-02 14:00:00,173.4,174.19,173.33,173.55,41845.0,160.6146,161.3463,160.5498,160.7535,41845.0
2020-06-02 14:30:00,173.5,173.55,172.63,172.66,30381.0,160.7072,160.7535,159.9014,159.9292,30381.0
2020-06-02 15:00:00,172.7,172.7,171.37,171.89,64241.0,159.9662,159.9662,158.7343,159.2159,64241.0
2020-06-02 15:30:00,171.85,173.44,171.73,173.01,250700.0,159.1789,160.6516,159.0677,160.2533,250700.0
2020-06-03 09:30:00,173.47,175.23,172.77,174.23,111563.0,160.6794,162.3097,160.031,161.3834,111563.0
2020-06-03 10:00:00,174.3,175.58,174.02,175.48,47603.0,161.4482,162.6339,161.1889,162.5412,47603.0
2020-06-03 10:30:00,175.36,175.73,174.72,174.81,73679.0,162.4301,162.7728,161.8373,161.9206,73679.0
2020-06-03 11:00:00,174.79,175.75,174.79,175.57,118532.0,161.9021,162.7913,161.9021,162.6246,118532.0
2020-06-03 11:30:00,175.5,175.94,175.39,175.8,39370.0,162.5598,162.9673,162.4579,162.8376,39370.0
2020-06-03 12:00:00,175.87,176.0,174.85,175.06,60726.0,162.9025,163.0229,161.9577,162.1522,60726.0
2020-06-03 12:30:00,175.06,175.63,175.01,175.1,24222.0,162.1522,162.6802,162.1059,162.1892,24222.0
2020-06-03 13:00:00,175.1,175.22,174.35,175.17,44025.0,162.1892,162.3004,161.4945,162.2541,44025.0
2020-06-03 13:30:00,175.17,175.22,174.8,174.86,28462.0,162.2541,162.3004,161.9114,161.9669,28462.0
2020-06-03 14:00:00,174.84,175.84,174.84,175.83,44417.0,161.9484,162.8747,161.9484,162.8654,44417.0
2020-06-03 14:30:00,175.81,176.17,175.62,175.7,31158.0,162.8469,163.1803,162.6709,162.745,31158.0
2020-06-03 15:00:00,175.62,175.93,175.04,175.2,39756.0,162.6709,162.958,162.1337,162.2819,39756.0
2020-06-03 15:30:00,175.25,175.5,174.44,174.88,191032.0,162.3282,162.5598,161.5779,161.9855,191032.0
2020-06-04 09:30:00,174.85,176.26,173.36,174.84,119088.0,161.9577,163.2637,160.5775,161.9484,119088.0
2020-06-04 10:00:00,174.62,175.95,174.59,175.95,128543.0,161.7446,162.9766,161.7168,162.9766,128543.0
2020-06-04 10:30:00,176.0,176.13,175.0,175.14,116491.0,163.0229,163.1433,162.0966,162.2263,116491.0
2020-06-04 11:00:00,175.09,175.25,174.5,175.09,93310.0,162.18,162.3282,161.6335,162.18,93310.0
2020-06-04 11:30:00,175.09,175.3,174.67,175.19,45578.0,162.18,162.3745,161.7909,162.2726,45578.0
2020-06-04 12:00:00,175.18,176.2,174.94,175.53,86858.0,162.2633,163.2081,162.041,162.5875,86858.0
2020-06-04 12:30:00,175.5,175.59,174.23,174.26,77957.0,162.5598,162.6431,161.3834,161.4112,77957.0
2020-06-04 13:00:00,174.27,174.66,174.19,174.43,24329.0,161.4204,161.7817,161.3463,161.5686,24329.0
2020-06-04 13:30:00,174.44,175.19,174.43,174.72,29058.0,161.5779,162.2726,161.5686,161.8373,29058.0
2020-06-04 14:00:00,174.84,175.84,174.81,175.8,160832.0,161.9484,162.8747,161.9206,162.8376,160832.0
2020-06-04 14:30:00,175.83,175.83,174.97,174.97,79642.0,162.8654,162.8654,162.0688,162.0688,79642.0
2020-06-04 15:00:00,174.97,175.53,174.39,175.53,152493.0,162.0688,162.5875,161.5316,162.5875,152493.0
2020-06-04 15:30:00,175.48,175.76,174.78,175.73,232120.0,162.5412,162.8006,161.8928,162.7728,232120.0
2020-06-05 09:30:00,179.07,180.44,177.58,178.05,110499.0,165.8665,167.1355,164.4864,164.9217,110499.0
2020-06-05 10:00:00,178.38,179.2,177.63,178.65,214427.0,165.2274,165.9869,164.5327,165.4775,214427.0
2020-06-05 10:30:00,178.65,179.98,178.46,179.69,99312.0,165.4775,166.7094,165.3015,166.4408,99312.0
2020-06-05 11:00:00,179.74,180.95,179.25,180.95,79575.0,166.4871,167.6079,166.0332,167.6079,79575.0
2020-06-05 11:30:00,181.0,181.52,180.2,180.5,55802.0,167.6542,168.1359,166.9132,167.1911,55802.0
2020-06-05 12:00:00,180.54,180.56,179.81,180.31,70885.0,167.2281,167.2467,166.552,167.0151,70885.0
2020-06-05 12:30:00,180.34,181.89,180.33,181.78,121424.0,167.0429,168.4786,167.0336,168.3767,121424.0
2020-06-05 13:00:00,181.78,182.84,181.5,182.84,75056.0,168.3767,169.3585,168.1173,169.3585,75056.0
2020-06-05 13:30:00,182.89,183.26,182.65,182.79,42392.0,169.4049,169.7476,169.1826,169.3122,42392.0
2020-06-05 14:00:00,182.88,183.13,181.78,181.97,48130.0,169.3956,169.6272,168.3767,168.5527,48130.0
2020-06-05 14:30:00,181.99,182.13,181.12,181.33,41148.0,168.5712,168.7009,167.7654,167.9599,41148.0
2020-06-05 15:00:00,181.33,181.61,180.53,181.41,110684.0,167.9599,168.2192,167.2189,168.034,110684.0
2020-06-05 15:30:00,181.54,181.76,180.65,181.3,236538.0,168.1544,168.3582,167.33,167.9321,236538.0
2020-06-08 09:30:00,183.53,184.7,183.01,184.47,57754.0,169.9977,171.0814,169.516,170.8684,57754.0
2020-06-08 10:00:00,184.4,184.75,183.87,183.93,42098.0,170.8035,171.1277,170.3126,170.3682,42098.0
2020-06-08 10:30:00,184.03,185.2,183.66,185.2,36413.0,170.4608,171.5445,170.1181,171.5445,36413.0
2020-06-08 11:00:00,185.16,185.78,184.6,185.08,56264.0,171.5075,172.0818,170.9888,171.4334,56264.0
2020-06-08 11:30:00,185.07,185.41,184.78,184.95,65629.0,171.4241,171.7391,171.1555,171.313,65629.0
2020-06-08 12:00:00,184.95,185.29,184.81,185.07,32951.0,171.313,171.6279,171.1833,171.4241,32951.0
2020-06-08 12:30:00,185.14,185.88,185.04,185.79,24223.0,171.489,172.1744,171.3963,172.091,24223.0
2020-06-08 13:00:00,185.83,186.33,185.66,185.98,39864.0,172.1281,172.5912,171.9706,172.267,39864.0
2020-06-08 13:30:00,185.94,186.31,185.84,186.14,28685.0,172.23,172.5727,172.1373,172.4152,28685.0
2020-06-08 14:00:00,186.05,186.17,185.63,186.04,30478.0,172.3319,172.443,171.9428,172.3226,30478.0
2020-06-08 14:30:00,186.02,186.05,185.21,185.27,34687.0,172.3041,172.3319,171.5538,171.6094,34687.0
2020-06-08 15:00:00,185.34,185.46,184.88,185.08,47320.0,171.6742,171.7854,171.2481,171.4334,47320.0
2020-06-08 15:30:00,185.14,186.25,184.92,185.92,116689.0,171.489,172.5171,171.2852,172.2114,116689.0
2020-06-09 09:30:00,182.37,182.64,180.55,181.47,70310.0,168.9232,169.1733,167.2374,168.0896,70310.0
2020-06-09 10:00:00,181.46,182.28,180.07,182.09,66069.0,168.0803,168.8398,166.7928,168.6638,66069.0
2020-06-09 10:30:00,182.16,182.87,181.8,182.5,52585.0,168.7287,169.3863,168.3952,169.0436,52585.0
2020-06-09 11:00:00,182.47,183.73,182.21,183.6,32227.0,169.0158,170.1829,168.775,170.0625,32227.0
2020-06-09 11:30:00,183.53,183.81,183.0,183.08,22802.0,169.9977,170.257,169.5067,169.5809,22802.0
2020-06-09 12:00:00,183.02,183.26,181.42,181.53,36042.0,169.5253,169.7476,168.0432,168.1451,36042.0
2020-06-09 12:30:00,181.59,182.28,181.37,181.87,30461.0,168.2007,168.8398,167.9969,168.4601,30461.0
2020-06-09 13:00:00,181.84,182.8,181.53,182.72,33156.0,168.4323,169.3215,168.1451,169.2474,33156.0
2020-06-09 13:30:00,182.73,183.32,182.11,182.13,83219.0,169.2567,169.8032,168.6824,168.7009,83219.0
2020-06-09 14:00:00,182.18,182.73,181.9,182.31,28642.0,168.7472,169.2567,168.4879,168.8676,28642.0
2020-06-09 14:30:00,182.19,182.58,181.8,182.45,15377.0,168.7565,169.1177,168.3952,168.9973,15377.0
2020-06-09 15:00:00,182.46,182.76,182.15,182.56,28339.0,169.0066,169.2844,168.7194,169.0992,28339.0
2020-06-09 15:30:00,182.54,183.68,182.12,183.43,305735.0,169.0807,170.1366,168.6916,169.905,305735.0
2020-06-10 09:30:00,183.59,183.59,180.85,181.86,66179.0,170.0532,170.0532,167.5153,168.4508,66179.0
2020-06-10 10:00:00,181.94,182.06,180.05,180.52,77269.0,168.5249,168.6361,166.7743,167.2096,77269.0
2020-06-10 10:30:00,180.68,181.09,179.28,179.81,42399.0,167.3578,167.7376,166.061,166.552,42399.0
2020-06-10 11:00:00,179.79,180.67,179.7,180.19,22778.0,166.5334,167.3485,166.4501,166.9039,22778.0
2020-06-10 11:30:00,180.18,180.57,179.56,180.42,67601.0,166.8947,167.2559,166.3204,167.117,67601.0
2020-06-10 12:00:00,180.51,181.28,180.37,181.06,21997.0,167.2003,167.9136,167.0707,167.7098,21997.0
2020-06-10 12:30:00,181.0,181.0,180.42,180.79,23012.0,167.6542,167.6542,167.117,167.4597,23012.0
2020-06-10 13:00:00,180.73,180.92,180.34,180.48,17182.0,167.4041,167.5801,167.0429,167.1726,17182.0
2020-06-10 13:30:00,180.5,180.8,180.23,180.48,22539.0,167.1911,167.469,166.941,167.1726,22539.0
2020-06-10 14:00:00,180.58,182.31,179.9,182.17,53308.0,167.2652,168.8676,166.6353,168.7379,53308.0
2020-06-10 14:30:00,182.21,182.28,179.81,180.24,36790.0,168.775,168.8398,166.552,166.9503,36790.0
2020-06-10 15:00:00,180.31,181.26,179.64,181.26,61928.0,167.0151,167.895,166.3945,167.895,61928.0
2020-06-10 15:30:00,181.26,181.98,180.05,180.54,266586.0,167.895,168.562,166.7743,167.2281,266586.0
2020-06-11 09:30:00,173.86,175.57,173.04,174.8,91534.0,161.0407,162.6246,160.2811,161.9114,91534.0
2020-06-11 10:00:00,174.93,175.31,173.51,173.53,97944.0,162.0318,162.3838,160.7165,160.735,97944.0
2020-06-11 10:30:00,173.6,174.43,173.1,173.57,28161.0,160.7998,161.5686,160.3367,160.7721,28161.0
2020-06-11 11:00:00,173.65,173.87,172.05,173.23,145224.0,160.8462,161.0499,159.3641,160.4571,145224.0
2020-06-11 11:30:00,173.23,173.45,172.2,172.55,63185.0,160.4571,160.6609,159.5031,159.8273,63185.0
2020-06-11 12:00:00,172.41,172.53,170.37,170.63,115560.0,159.6976,159.8087,157.808,158.0488,115560.0
2020-06-11 12:30:00,170.53,171.25,170.23,170.62,55268.0,157.9562,158.6231,157.6783,158.0396,55268.0
2020-06-11 13:00:00,170.58,171.57,170.51,170.66,35519.0,158.0025,158.9195,157.9377,158.0766,35519.0
2020-06-11 13:30:00,170.61,171.37,170.18,171.16,49089.0,158.0303,158.7343,157.632,158.5398,49089.0
2020-06-11 14:00:00,171.14,171.19,170.3,170.59,43779.0,158.5212,158.5675,157.7432,158.0118,43779.0
2020-06-11 14:30:00,170.55,170.72,168.88,169.2,44226.0,157.9747,158.1322,156.4279,156.7243,44226.0
2020-06-11 15:00:00,169.19,169.71,168.0,168.15,54897.0,156.715,157.1967,155.6128,155.7517,54897.0
2020-06-11 15:30:00,168.06,169.5,167.82,168.67,218847.0,155.6683,157.0022,155.446,156.2334,218847.0
2020-06-12 09:30:00,172.94,173.83,171.39,173.13,67977.0,160.1885,161.0129,158.7528,160.3645,67977.0
2020-06-12 10:00:00,173.05,173.59,172.28,172.28,18760.0,160.2904,160.7906,159.5772,159.5772,18760.0
2020-06-12 10:30:00,172.41,172.51,170.15,170.21,17351.0,159.6976,159.7902,157.6042,157.6598,17351.0
2020-06-12 11:00:00,170.18,170.56,168.75,170.03,23720.0,157.632,157.984,156.3075,157.4931,23720.0
2020-06-12 11:30:00,170.06,171.26,169.66,171.25,23459.0,157.5209,158.6324,157.1504,158.6231,23459.0
2020-06-12 12:00:00,171.31,172.32,171.27,171.5,15609.0,158.6787,159.6142,158.6416,158.8547,15609.0
2020-06-12 12:30:00,171.46,171.57,170.68,171.2,19133.0,158.8176,158.9195,158.0951,158.5768,19133.0
2020-06-12 13:00:00,171.29,171.29,169.75,169.95,19547.0,158.6602,158.6602,157.2337,157.419,19547.0
2020-06-12 13:30:00,170.05,170.16,167.42,167.42,30877.0,157.5116,157.6135,155.0755,155.0755,30877.0
2020-06-12 14:00:00,167.41,168.79,167.27,168.49,39037.0,155.0663,156.3445,154.9366,156.0666,39037.0
2020-06-12 14:30:00,168.6,169.72,167.93,168.64,33723.0,156.1685,157.2059,155.5479,156.2056,33723.0
2020-06-12 15:00:00,168.81,169.83,168.09,168.44,45408.0,156.363,157.3078,155.6961,156.0203,45408.0
2020-06-12 15:30:00,168.52,170.58,168.26,170.29,209427.0,156.0944,158.0025,155.8536,157.7339,209427.0
2020-06-15 09:30:00,166.53,167.54,164.25,166.53,63297.0,154.2511,155.1867,152.1393,154.2511,63297.0
2020-06-15 10:00:00,166.55,166.74,165.5,165.64,55929.0,154.2697,154.4457,153.2971,153.4268,55929.0
2020-06-15 10:30:00,165.52,167.48,165.15,166.6,38633.0,153.3156,155.1311,152.9729,154.316,38633.0
2020-06-15 11:00:00,166.43,169.33,166.25,168.74,80419.0,154.1585,156.8447,153.9918,156.2982,80419.0
2020-06-15 11:30:00,168.7,169.77,168.65,169.63,32929.0,156.2611,157.2522,156.2148,157.1226,32929.0
2020-06-15 12:00:00,169.63,171.56,169.63,171.44,27038.0,157.1226,158.9103,157.1226,158.7991,27038.0
2020-06-15 12:30:00,171.38,172.2,170.6,172.2,27564.0,158.7435,159.5031,158.021,159.5031,27564.0
2020-06-15 13:00:00,172.12,172.78,171.88,172.21,29973.0,159.429,160.0403,159.2067,159.5123,29973.0
2020-06-15 13:30:00,172.09,172.09,170.96,171.16,28700.0,159.4012,159.4012,158.3545,158.5398,28700.0
2020-06-15 14:00:00,171.2,174.72,171.2,173.74,59802.0,158.5768,161.8373,158.5768,160.9295,59802.0
2020-06-15 14:30:00,173.96,174.6,173.33,173.68,42894.0,161.1333,161.7261,160.5498,160.8739,42894.0
2020-06-15 15:00:00,173.71,174.95,173.67,173.75,73527.0,160.9017,162.0503,160.8647,160.9388,73527.0
2020-06-15 15:30:00,173.86,173.9,172.37,173.69,204871.0,161.0407,161.0777,159.6605,160.8832,204871.0
2020-06-16 09:30:00,179.28,180.26,177.36,177.64,100638.0,166.061,166.9688,164.2826,164.542,100638.0
2020-06-16 10:00:00,177.65,179.0,177.34,178.56,85328.0,164.5512,165.8017,164.2641,165.3941,85328.0
2020-06-16 10:30:00,178.63,178.86,174.37,174.68,76282.0,165.459,165.672,161.5131,161.8002,76282.0
2020-06-16 11:00:00,174.33,176.34,173.7,176.34,48373.0,161.476,163.3378,160.8925,163.3378,48373.0
2020-06-16 11:30:00,176.47,176.58,175.33,175.56,31420.0,163.4582,163.5601,162.4023,162.6153,31420.0
2020-06-16 12:00:00,175.53,176.36,174.72,176.04,29600.0,162.5875,163.3563,161.8373,163.0599,29600.0
2020-06-16 12:30:00,176.09,177.07,176.09,176.48,56876.0,163.1062,164.014,163.1062,163.4675,56876.0
2020-06-16 13:00:00,176.57,177.26,176.45,176.72,27752.0,163.5509,164.19,163.4397,163.6898,27752.0
2020-06-16 13:30:00,176.64,176.64,175.64,175.77,21142.0,163.6157,163.6157,162.6894,162.8098,21142.0
2020-06-16 14:00:00,175.89,177.0,175.59,176.29,24980.0,162.921,163.9492,162.6431,163.2915,24980.0
2020-06-16 14:30:00,176.59,176.68,176.11,176.35,18313.0,163.5694,163.6527,163.1248,163.3471,18313.0
2020-06-16 15:00:00,176.31,177.0,175.36,177.0,141514.0,163.31,163.9492,162.4301,163.9492,141514.0
2020-06-16 15:30:00,176.88,177.72,176.37,177.59,238408.0,163.838,164.6161,163.3656,164.4956,238408.0
2020-06-17 09:30:00,178.71,180.13,177.7,178.44,54682.0,165.5331,166.8484,164.5975,165.283,54682.0
2020-06-17 10:00:00,178.34,179.18,177.42,178.46,63230.0,165.1903,165.9684,164.3382,165.3015,63230.0
2020-06-17 10:30:00,178.49,180.46,178.1,180.39,40773.0,165.3293,167.154,164.968,167.0892,40773.0
2020-06-17 11:00:00,180.31,180.41,178.88,179.02,36502.0,167.0151,167.1077,165.6905,165.8202,36502.0
2020-06-17 11:30:00,178.99,180.16,178.89,180.04,27060.0,165.7924,166.8762,165.6998,166.765,27060.0
2020-06-17 12:00:00,180.0,180.03,179.4,179.44,21791.0,166.7279,166.7557,166.1722,166.2092,21791.0
2020-06-17 12:30:00,179.47,180.24,179.46,179.84,28690.0,166.237,166.9503,166.2278,166.5797,28690.0
2020-06-17 13:00:00,180.01,180.45,179.8,180.01,24980.0,166.7372,167.1448,166.5427,166.7372,24980.0
2020-06-17 13:30:00,180.03,180.28,179.61,179.61,26744.0,166.7557,166.9873,166.3667,166.3667,26744.0
2020-06-17 14:00:00,179.61,180.17,179.43,179.96,34952.0,166.3667,166.8854,166.2,166.6909,34952.0
2020-06-17 14:30:00,179.87,180.25,179.25,179.25,25805.0,166.6075,166.9595,166.0332,166.0332,25805.0
2020-06-17 15:00:00,179.11,179.19,178.04,178.25,26270.0,165.9036,165.9777,164.9125,165.107,26270.0
2020-06-17 15:30:00,178.24,179.21,177.86,178.72,162102.0,165.0977,165.9962,164.7457,165.5423,162102.0
2020-06-18 09:30:00,178.72,180.84,177.85,179.63,51089.0,165.5423,167.506,164.7365,166.3852,51089.0
2020-06-18 10:00:00,179.84,180.38,179.69,179.97,33465.0,166.5797,167.0799,166.4408,166.7002,33465.0
2020-06-18 10:30:00,179.96,181.35,179.75,181.35,38454.0,166.6909,167.9784,166.4964,167.9784,38454.0
2020-06-18 11:00:00,181.36,181.58,180.9,180.91,20717.0,167.9877,168.1915,167.5616,167.5709,20717.0
2020-06-18 11:30:00,181.07,181.48,180.84,181.39,29090.0,167.7191,168.0988,167.506,168.0155,29090.0
2020-06-18 12:00:00,181.45,182.17,181.16,182.0,48533.0,168.071,168.7379,167.8024,168.5805,48533.0
2020-06-18 12:30:00,181.99,182.46,181.55,182.35,48425.0,168.5712,169.0066,168.1637,168.9047,48425.0
2020-06-18 13:00:00,182.43,183.23,182.43,183.23,50365.0,168.9788,169.7198,168.9788,169.7198,50365.0
2020-06-18 13:30:00,183.16,183.49,183.04,183.45,40437.0,169.655,169.9606,169.5438,169.9236,40437.0
2020-06-18 14:00:00,183.46,183.46,182.88,182.89,73220.0,169.9328,169.9328,169.3956,169.4049,73220.0
2020-06-18 14:30:00,182.95,183.32,182.72,182.83,54894.0,169.4604,169.8032,169.2474,169.3493,54894.0
2020-06-18 15:00:00,182.89,183.0,182.45,182.76,90632.0,169.4049,169.5067,168.9973,169.2844,90632.0
2020-06-18 15:30:00,182.77,184.51,182.68,184.34,241205.0,169.2937,170.9054,169.2103,170.7479,241205.0
2020-06-19 09:30:00,187.65,189.37,186.75,186.91,355580.0,173.8139,175.4071,172.9802,173.1285,355580.0
2020-06-19 10:00:00,186.99,188.08,186.63,187.35,50963.0,173.2026,174.2122,172.8691,173.536,50963.0
2020-06-19 10:30:00,187.33,188.77,186.9,187.53,71118.0,173.5175,174.8513,173.1192,173.7027,71118.0
2020-06-19 11:00:00,187.4,187.78,186.16,186.31,68863.0,173.5823,173.9343,172.4338,172.5727,68863.0
2020-06-19 11:30:00,186.23,186.37,184.16,184.18,45202.0,172.4986,172.6283,170.5812,170.5997,45202.0
2020-06-19 12:00:00,184.27,184.46,183.1,184.39,109569.0,170.6831,170.8591,169.5994,170.7943,109569.0
2020-06-19 12:30:00,184.47,184.79,183.16,183.98,42101.0,170.8684,171.1648,169.655,170.4145,42101.0
2020-06-19 13:00:00,184.03,184.36,183.4,183.77,76390.0,170.4608,170.7665,169.8773,170.22,76390.0
2020-06-19 13:30:00,183.71,184.3,183.4,183.58,77513.0,170.1644,170.7109,169.8773,170.044,77513.0
2020-06-19 14:00:00,183.73,184.15,181.8,181.93,97244.0,170.1829,170.572,168.3952,168.5156,97244.0
2020-06-19 14:30:00,181.84,184.32,181.63,183.79,79636.0,168.4323,170.7294,168.2378,170.2385,79636.0
2020-06-19 15:00:00,183.75,184.93,183.41,184.27,70641.0,170.2014,171.2944,169.8865,170.6831,70641.0
2020-06-19 15:30:00,184.26,184.4,181.22,181.25,248993.0,170.6738,170.8035,167.858,167.8858,248993.0
2020-06-22 09:30:00,180.44,181.99,179.8,181.42,67814.0,167.1355,168.5712,166.5427,168.0432,67814.0
2020-06-22 10:00:00,181.22,181.5,180.51,180.94,17681.0,167.858,168.1173,167.2003,167.5986,17681.0
2020-06-22 10:30:00,180.87,181.08,179.4,179.8,26301.0,167.5338,167.7283,166.1722,166.5427,26301.0
2020-06-22 11:00:00,179.71,180.47,179.5,179.5,22871.0,166.4593,167.1633,166.2648,166.2648,22871.0
2020-06-22 11:30:00,179.59,180.39,179.45,179.99,22897.0,166.3482,167.0892,166.2185,166.7187,22897.0
2020-06-22 12:00:00,180.05,180.88,179.98,180.14,22492.0,166.7743,167.5431,166.7094,166.8576,22492.0
2020-06-22 12:30:00,180.2,180.56,179.77,179.86,41341.0,166.9132,167.2467,166.5149,166.5983,41341.0
2020-06-22 13:00:00,179.86,180.28,179.5,179.53,25323.0,166.5983,166.9873,166.2648,166.2926,25323.0
2020-06-22 13:30:00,179.44,179.93,179.15,179.31,33704.0,166.2092,166.6631,165.9406,166.0888,33704.0
2020-06-22 14:00:00,179.26,179.32,178.72,179.21,35267.0,166.0425,166.0981,165.5423,165.9962,35267.0
2020-06-22 14:30:00,179.29,179.6,178.91,179.43,35080.0,166.0703,166.3574,165.7183,166.2,35080.0
2020-06-22 15:00:00,179.39,179.39,178.12,178.42,42492.0,166.1629,166.1629,164.9866,165.2644,42492.0
2020-06-22 15:30:00,178.52,180.04,178.43,179.61,171384.0,165.3571,166.765,165.2737,166.3667,171384.0
2020-06-23 09:30:00,181.22,182.13,179.7,180.15,60020.0,167.858,168.7009,166.4501,166.8669,60020.0
2020-06-23 10:00:00,180.13,180.83,179.83,180.83,56864.0,166.8484,167.4968,166.5705,167.4968,56864.0
2020-06-23 10:30:00,180.79,180.9,179.34,179.94,26824.0,167.4597,167.5616,166.1166,166.6724,26824.0
2020-06-23 11:00:00,180.0,181.45,179.83,181.19,18063.0,166.7279,168.071,166.5705,167.8302,18063.0
2020-06-23 11:30:00,181.16,181.49,180.17,181.11,34076.0,167.8024,168.1081,166.8854,167.7561,34076.0
2020-06-23 12:00:00,181.16,181.24,180.14,180.32,92827.0,167.8024,167.8765,166.8576,167.0244,92827.0
2020-06-23 12:30:00,180.4,180.9,180.25,180.49,38390.0,167.0985,167.5616,166.9595,167.1818,38390.0
2020-06-23 13:00:00,180.5,181.28,180.3,181.23,32909.0,167.1911,167.9136,167.0058,167.8673,32909.0
2020-06-23 13:30:00,181.22,181.32,180.7,181.01,28728.0,167.858,167.9506,167.3763,167.6635,28728.0
2020-06-23 14:00:00,181.0,181.87,180.93,181.74,43704.0,167.6542,168.4601,167.5894,168.3397,43704.0
2020-06-23 14:30:00,181.72,181.72,181.04,181.18,21718.0,168.3211,168.3211,167.6913,167.8209,21718.0
2020-06-23 15:00:00,181.13,181.29,180.52,180.61,25429.0,167.7746,167.9228,167.2096,167.293,25429.0
2020-06-23 15:30:00,180.56,180.8,180.15,180.44,59122.0,167.2467,167.469,166.8669,167.1355,59122.0
2020-06-24 09:30:00,178.65,179.74,175.36,175.43,99571.0,165.4775,166.4871,162.4301,162.4949,99571.0
2020-06-24 10:00:00,175.38,175.69,174.66,175.56,62895.0,162.4486,162.7357,161.7817,162.6153,62895.0
2020-06-24 10:30:00,175.57,175.57,173.82,174.5,90452.0,162.6246,162.6246,161.0036,161.6335,90452.0
2020-06-24 11:00:00,174.47,174.76,174.2,174.58,120662.0,161.6057,161.8743,161.3556,161.7076,120662.0
2020-06-24 11:30:00,174.59,174.66,172.14,172.55,89227.0,161.7168,161.7817,159.4475,159.8273,89227.0
2020-06-24 12:00:00,172.58,172.91,172.0,172.39,59924.0,159.8551,160.1607,159.3178,159.6791,59924.0
2020-06-24 12:30:00,172.31,173.13,171.94,173.13,41371.0,159.605,160.3645,159.2622,160.3645,41371.0
2020-06-24 13:00:00,173.13,173.67,172.81,172.96,33720.0,160.3645,160.8647,160.0681,160.207,33720.0
2020-06-24 13:30:00,172.9,172.93,172.38,172.5,37399.0,160.1515,160.1792,159.6698,159.781,37399.0
2020-06-24 14:00:00,172.62,173.11,171.9,172.88,42200.0,159.8921,160.346,159.2252,160.1329,42200.0
2020-06-24 14:30:00,172.84,172.92,171.92,172.02,50378.0,160.0959,160.17,159.2437,159.3363,50378.0
2020-06-24 15:00:00,172.08,173.05,172.07,172.29,58166.0,159.3919,160.2904,159.3827,159.5864,58166.0
2020-06-24 15:30:00,172.34,173.08,171.41,171.7,178063.0,159.6327,160.3182,158.7713,159.0399,178063.0
2020-06-25 09:30:00,171.68,171.93,168.74,171.73,78844.0,159.0214,159.253,156.2982,159.0677,78844.0
2020-06-25 10:00:00,171.71,172.73,171.4,172.39,54631.0,159.0492,159.994,158.7621,159.6791,54631.0
2020-06-25 10:30:00,172.39,172.39,170.83,171.27,86311.0,159.6791,159.6791,158.2341,158.6416,86311.0
2020-06-25 11:00:00,171.2,172.13,170.54,171.38,74757.0,158.5768,159.4382,157.9655,158.7435,74757.0
2020-06-25 11:30:00,171.43,172.0,170.79,171.79,46306.0,158.7898,159.3178,158.197,159.1233,46306.0
2020-06-25 12:00:00,171.82,172.39,171.82,172.21,45055.0,159.1511,159.6791,159.1511,159.5123,45055.0
2020-06-25 12:30:00,172.31,172.98,172.15,172.19,33857.0,159.605,160.2256,159.4568,159.4938,33857.0
2020-06-25 13:00:00,172.14,172.39,171.91,172.16,31371.0,159.4475,159.6791,159.2345,159.466,31371.0
2020-06-25 13:30:00,172.13,172.41,171.79,172.2,28807.0,159.4382,159.6976,159.1233,159.5031,28807.0
2020-06-25 14:00:00,172.19,172.6,171.82,172.37,27515.0,159.4938,159.8736,159.1511,159.6605,27515.0
2020-06-25 14:30:00,172.28,172.45,171.59,172.17,25216.0,159.5772,159.7346,158.938,159.4753,25216.0
2020-06-25 15:00:00,172.18,174.01,172.13,173.59,43336.0,159.4845,161.1796,159.4382,160.7906,43336.0
2020-06-25 15:30:00,173.62,173.95,172.82,173.38,153355.0,160.8184,161.124,160.0774,160.5961,153355.0
2020-06-26 09:30:00,174.09,174.09,172.29,172.65,40508.0,161.2537,161.2537,159.5864,159.9199,40508.0
2020-06-26 10:00:00,172.74,173.08,171.61,171.82,46816.0,160.0033,160.3182,158.9566,159.1511,46816.0
2020-06-26 10:30:00,172.05,172.36,171.01,171.22,57156.0,159.3641,159.6513,158.4008,158.5953,57156.0
2020-06-26 11:00:00,171.31,171.73,169.78,170.0,54328.0,158.6787,159.0677,157.2615,157.4653,54328.0
2020-06-26 11:30:00,169.97,170.0,167.77,167.87,123851.0,157.4375,157.4653,155.3997,155.4923,123851.0
2020-06-26 12:00:00,167.91,168.37,166.52,168.35,71467.0,155.5294,155.9555,154.2419,155.9369,71467.0
2020-06-26 12:30:00,168.33,168.94,168.02,168.45,49055.0,155.9184,156.4834,155.6313,156.0296,49055.0
2020-06-26 13:00:00,168.44,169.07,168.26,168.78,29532.0,156.0203,156.6039,155.8536,156.3352,29532.0
2020-06-26 13:30:00,168.75,169.46,168.61,168.77,27314.0,156.3075,156.9651,156.1778,156.326,27314.0
2020-06-26 14:00:00,168.79,168.8,167.81,167.92,37203.0,156.3445,156.3538,155.4368,155.5387,37203.0
2020-06-26 14:30:00,167.95,168.04,167.11,167.41,50962.0,155.5664,155.6498,154.7884,155.0663,50962.0
2020-06-26 15:00:00,167.4,168.06,167.24,168.0,104406.0,155.057,155.6683,154.9088,155.6128,104406.0
2020-06-26 15:30:00,167.96,169.62,167.88,169.01,243573.0,155.5757,157.1133,155.5016,156.5483,243573.0
2020-06-29 09:30:00,170.0,170.77,168.39,169.67,114736.0,157.4653,158.1785,155.974,157.1596,114736.0
2020-06-29 10:00:00,169.78,171.88,169.66,171.88,73565.0,157.2615,159.2067,157.1504,159.2067,73565.0
2020-06-29 10:30:00,172.0,172.9,171.87,172.08,38065.0,159.3178,160.1515,159.1974,159.3919,38065.0
2020-06-29 11:00:00,172.08,172.93,171.64,172.24,39035.0,159.3919,160.1792,158.9844,159.5401,39035.0
2020-06-29 11:30:00,172.4,173.25,172.2,172.46,23687.0,159.6883,160.4757,159.5031,159.7439,23687.0
2020-06-29 12:00:00,172.53,173.45,172.42,173.11,22985.0,159.8087,160.6609,159.7069,160.346,22985.0
2020-06-29 12:30:00,173.06,173.82,172.96,173.41,23635.0,160.2997,161.0036,160.207,160.6239,23635.0
2020-06-29 13:00:00,173.39,174.0,173.05,173.59,20551.0,160.6053,161.1704,160.2904,160.7906,20551.0
2020-06-29 13:30:00,173.62,174.49,173.21,173.21,45099.0,160.8184,161.6242,160.4386,160.4386,45099.0
2020-06-29 14:00:00,173.25,173.75,173.04,173.05,14380.0,160.4757,160.9388,160.2811,160.2904,14380.0
2020-06-29 14:30:00,173.09,173.27,172.36,172.71,23328.0,160.3274,160.4942,159.6513,159.9755,23328.0
2020-06-29 15:00:00,172.64,173.04,171.86,172.86,29679.0,159.9106,160.2811,159.1881,160.1144,29679.0
2020-06-29 15:30:00,172.91,174.17,172.6,174.17,137124.0,160.1607,161.3278,159.8736,161.3278,137124.0
2020-06-30 09:30:00,174.72,175.11,172.34,173.55,49833.0,161.8373,162.1985,159.6327,160.7535,49833.0
2020-06-30 10:00:00,173.79,174.09,172.63,173.69,40599.0,160.9758,161.2537,159.9014,160.8832,40599.0
2020-06-30 10:30:00,173.7,174.21,173.38,174.07,28446.0,160.8925,161.3649,160.5961,161.2352,28446.0
2020-06-30 11:00:00,174.05,174.59,173.99,174.45,39301.0,161.2167,161.7168,161.1611,161.5872,39301.0
2020-06-30 11:30:00,174.47,174.47,173.54,173.64,17909.0,161.6057,161.6057,160.7443,160.8369,17909.0
2020-06-30 12:00:00,173.8,173.86,173.38,173.73,28631.0,160.9851,161.0407,160.5961,160.9203,28631.0
2020-06-30 12:30:00,173.64,173.88,172.96,173.13,23347.0,160.8369,161.0592,160.207,160.3645,23347.0
2020-06-30 13:00:00,173.14,173.39,172.84,173.39,16123.0,160.3738,160.6053,160.0959,160.6053,16123.0
2020-06-30 13:30:00,173.41,173.5,172.6,172.94,27505.0,160.6239,160.7072,159.8736,160.1885,27505.0
2020-06-30 14:00:00,172.98,173.14,172.44,173.0,35911.0,160.2256,160.3738,159.7254,160.2441,35911.0
2020-06-30 14:30:00,173.0,173.24,172.54,172.73,55671.0,160.2441,160.4664,159.818,159.994,55671.0
2020-06-30 15:00:00,172.74,173.86,172.45,173.75,73459.0,160.0033,161.0407,159.7346,160.9388,73459.0
2020-06-30 15:30:00,173.85,175.09,173.73,174.42,151840.0,161.0314,162.18,160.9203,161.5594,151840.0
2020-07-01 09:30:00,182.93,188.62,182.04,187.22,415013.0,169.4419,174.7124,168.6175,173.4156,415013.0
2020-07-01 10:00:00,187.5,189.92,187.02,189.47,241848.0,173.6749,175.9165,173.2303,175.4997,241848.0
2020-07-01 10:30:00,189.69,189.89,188.06,189.06,113980.0,175.7035,175.8887,174.1937,175.1199,113980.0
2020-07-01 11:00:00,189.12,189.87,188.44,188.66,136856.0,175.1755,175.8702,174.5456,174.7494,136856.0
2020-07-01 11:30:00,188.7,189.21,187.5,188.1,199618.0,174.7865,175.2589,173.6749,174.2307,199618.0
2020-07-01 12:00:00,188.09,188.54,186.43,186.63,166461.0,174.2214,174.6383,172.6838,172.8691,166461.0
2020-07-01 12:30:00,186.61,188.0,186.59,187.16,110653.0,172.8506,174.1381,172.832,173.36,110653.0
2020-07-01 13:00:00,187.16,188.33,186.93,188.25,81654.0,173.36,174.4437,173.147,174.3696,81654.0
2020-07-01 13:30:00,188.25,188.26,184.83,185.36,105240.0,174.3696,174.3789,171.2018,171.6927,105240.0
2020-07-01 14:00:00,185.36,185.8,184.58,185.79,69598.0,171.6927,172.1003,170.9702,172.091,69598.0
2020-07-01 14:30:00,185.76,186.05,184.72,185.86,62153.0,172.0632,172.3319,171.0999,172.1559,62153.0
2020-07-01 15:00:00,185.93,187.1,185.72,186.67,233066.0,172.2207,173.3044,172.0262,172.9061,233066.0
2020-07-01 15:30:00,186.63,187.17,185.1,185.92,352433.0,172.8691,173.3693,171.4519,172.2114,352433.0
2020-07-02 09:30:00,189.18,190.74,187.65,190.4,277636.0,175.2311,176.6761,173.8139,176.3611,277636.0
2020-07-02 10:00:00,190.37,190.4,185.49,186.14,310592.0,176.3333,176.3611,171.8132,172.4152,310592.0
2020-07-02 10:30:00,185.96,187.63,185.39,185.88,115253.0,172.2485,173.7954,171.7205,172.1744,115253.0
2020-07-02 11:00:00,186.02,186.79,185.6,186.13,91768.0,172.3041,173.0173,171.915,172.406,91768.0
2020-07-02 11:30:00,186.22,187.58,186.22,187.51,88111.0,172.4893,173.749,172.4893,173.6842,88111.0
2020-07-02 12:00:00,187.53,187.58,186.17,186.75,33487.0,173.7027,173.749,172.443,172.9802,33487.0
2020-07-02 12:30:00,186.81,187.31,186.36,186.64,37069.0,173.0358,173.499,172.619,172.8784,37069.0
2020-07-02 13:00:00,186.72,186.72,185.65,185.89,35712.0,172.9525,172.9525,171.9614,172.1837,35712.0
2020-07-02 13:30:00,185.9,186.6,185.75,186.31,26516.0,172.1929,172.8413,172.054,172.5727,26516.0
2020-07-02 14:00:00,186.23,186.58,185.75,186.52,37432.0,172.4986,172.8228,172.054,172.7672,37432.0
2020-07-02 14:30:00,186.64,187.29,186.28,187.16,39076.0,172.8784,173.4804,172.5449,173.36,39076.0
2020-07-02 15:00:00,187.14,187.59,186.83,187.24,83935.0,173.3415,173.7583,173.0543,173.4341,83935.0
2020-07-02 15:30:00,187.28,187.36,185.63,185.81,210938.0,173.4712,173.5453,171.9428,172.1096,210938.0
2020-07-06 09:30:00,188.12,189.38,187.85,187.96,67009.0,174.2492,175.4163,173.9991,174.101,67009.0
2020-07-06 10:00:00,188.13,188.73,186.32,186.57,45213.0,174.2585,174.8143,172.582,172.8135,45213.0
2020-07-06 10:30:00,186.49,187.52,186.48,187.49,34469.0,172.7394,173.6935,172.7302,173.6657,34469.0
2020-07-06 11:00:00,187.5,187.67,186.51,186.62,24586.0,173.6749,173.8324,172.7579,172.8598,24586.0
2020-07-06 11:30:00,186.66,186.81,186.05,186.17,32630.0,172.8969,173.0358,172.3319,172.443,32630.0
2020-07-06 12:00:00,186.18,186.6,186.13,186.19,28680.0,172.4523,172.8413,172.406,172.4615,28680.0
2020-07-06 12:30:00,186.13,186.13,185.2,185.76,32503.0,172.406,172.406,171.5445,172.0632,32503.0
2020-07-06 13:00:00,185.75,186.35,185.59,185.8,69599.0,172.054,172.6097,171.9058,172.1003,69599.0
2020-07-06 13:30:00,185.71,186.37,185.7,186.16,27923.0,172.0169,172.6283,172.0077,172.4338,27923.0
2020-07-06 14:00:00,186.15,186.66,186.0,186.3,39882.0,172.4245,172.8969,172.2855,172.5634,39882.0
2020-07-06 14:30:00,186.33,186.33,185.73,185.93,36417.0,172.5912,172.5912,172.0355,172.2207,36417.0
2020-07-06 15:00:00,185.96,186.12,185.52,186.1,49148.0,172.2485,172.3967,171.8409,172.3782,49148.0
2020-07-06 15:30:00,186.1,187.0,185.74,186.49,141071.0,172.3782,173.2118,172.0447,172.7394,141071.0
2020-07-07 09:30:00,184.14,185.95,183.71,185.67,43905.0,170.5627,172.2392,170.1644,171.9799,43905.0
2020-07-07 10:00:00,185.59,186.59,185.52,185.67,33584.0,171.9058,172.832,171.8409,171.9799,33584.0
2020-07-07 10:30:00,185.82,186.47,185.14,186.47,19293.0,172.1188,172.7209,171.489,172.7209,19293.0
2020-07-07 11:00:00,186.53,186.59,185.8,185.81,34178.0,172.7765,172.832,172.1003,172.1096,34178.0
2020-07-07 11:30:00,185.86,185.87,185.19,185.39,22434.0,172.1559,172.1651,171.5353,171.7205,22434.0
2020-07-07 12:00:00,185.49,185.49,184.8,185.08,25315.0,171.8132,171.8132,171.174,171.4334,25315.0
2020-07-07 12:30:00,185.0,185.01,184.46,184.92,18176.0,171.3593,171.3685,170.8591,171.2852,18176.0
2020-07-07 13:00:00,184.94,185.79,184.81,185.64,30010.0,171.3037,172.091,171.1833,171.9521,30010.0
2020-07-07 13:30:00,185.63,186.16,185.42,186.13,26537.0,171.9428,172.4338,171.7483,172.406,26537.0
2020-07-07 14:00:00,186.05,186.13,185.66,185.93,24600.0,172.3319,172.406,171.9706,172.2207,24600.0
2020-07-07 14:30:00,185.85,185.86,185.15,185.67,32977.0,172.1466,172.1559,171.4982,171.9799,32977.0
2020-07-07 15:00:00,185.68,185.75,184.66,185.05,35231.0,171.9891,172.054,171.0444,171.4056,35231.0
2020-07-07 15:30:00,185.08,185.14,182.27,182.5,214606.0,171.4334,171.489,168.8306,169.0436,214606.0
2020-07-08 09:30:00,183.28,183.9,182.16,183.65,49298.0,169.7661,170.3404,168.7287,170.1088,49298.0
2020-07-08 10:00:00,183.61,183.89,182.78,183.11,28475.0,170.0718,170.3311,169.303,169.6086,28475.0
2020-07-08 10:30:00,182.97,184.11,182.89,183.66,20300.0,169.479,170.5349,169.4049,170.1181,20300.0
2020-07-08 11:00:00,183.72,183.72,182.11,182.61,24645.0,170.1737,170.1737,168.6824,169.1455,24645.0
2020-07-08 11:30:00,182.62,182.93,182.06,182.06,18870.0,169.1548,169.4419,168.6361,168.6361,18870.0
2020-07-08 12:00:00,182.12,182.67,181.84,182.53,27856.0,168.6916,169.2011,168.4323,169.0714,27856.0
2020-07-08 12:30:00,182.53,182.53,181.82,181.98,36861.0,169.0714,169.0714,168.4138,168.562,36861.0
2020-07-08 13:00:00,181.94,182.11,181.3,181.54,33774.0,168.5249,168.6824,167.9321,168.1544,33774.0
2020-07-08 13:30:00,181.61,182.15,181.51,181.96,38321.0,168.2192,168.7194,168.1266,168.5434,38321.0
2020-07-08 14:00:00,181.95,182.83,181.9,182.66,24755.0,168.5342,169.3493,168.4879,169.1918,24755.0
2020-07-08 14:30:00,182.61,183.03,182.44,182.82,22114.0,169.1455,169.5345,168.988,169.34,22114.0
2020-07-08 15:00:00,182.9,183.34,182.58,183.04,32260.0,169.4141,169.8217,169.1177,169.5438,32260.0
2020-07-08 15:30:00,183.07,183.78,182.4,183.46,132581.0,169.5716,170.2292,168.951,169.9328,132581.0
2020-07-09 09:30:00,184.24,184.9,183.88,184.74,93180.0,170.6553,171.2667,170.3219,171.1185,93180.0
2020-07-09 10:00:00,185.11,185.5,182.78,183.31,51429.0,171.4612,171.8224,169.303,169.7939,51429.0
2020-07-09 10:30:00,183.41,184.0,182.19,182.24,66351.0,169.8865,170.433,168.7565,168.8028,66351.0
2020-07-09 11:00:00,182.38,182.58,181.71,182.29,28264.0,168.9325,169.1177,168.3119,168.8491,28264.0
2020-07-09 11:30:00,182.33,183.03,182.11,182.98,27148.0,168.8862,169.5345,168.6824,169.4882,27148.0
2020-07-09 12:00:00,182.95,183.68,182.95,183.35,65757.0,169.4604,170.1366,169.4604,169.8309,65757.0
2020-07-09 12:30:00,183.33,183.84,183.09,183.27,51002.0,169.8124,170.2848,169.5901,169.7568,51002.0
2020-07-09 13:00:00,183.24,183.69,183.18,183.45,43164.0,169.7291,170.1459,169.6735,169.9236,43164.0
2020-07-09 13:30:00,183.38,184.0,183.27,183.27,25910.0,169.8587,170.433,169.7568,169.7568,25910.0
2020-07-09 14:00:00,183.22,184.01,183.21,183.85,21480.0,169.7105,170.4423,169.7013,170.2941,21480.0
2020-07-09 14:30:00,183.83,183.92,183.47,183.79,30642.0,170.2755,170.3589,169.9421,170.2385,30642.0
2020-07-09 15:00:00,183.71,184.03,182.67,182.76,34576.0,170.1644,170.4608,169.2011,169.2844,34576.0
2020-07-09 15:30:00,182.68,183.07,181.94,182.28,192812.0,169.2103,169.5716,168.5249,168.8398,192812.0
2020-07-10 09:30:00,182.93,184.46,182.11,183.7,30347.0,169.4419,170.8591,168.6824,170.1551,30347.0
2020-07-10 10:00:00,183.6,183.83,182.64,183.69,20444.0,170.0625,170.2755,169.1733,170.1459,20444.0
2020-07-10 10:30:00,183.57,184.23,183.33,183.69,24581.0,170.0347,170.6461,169.8124,170.1459,24581.0
2020-07-10 11:00:00,183.86,184.0,183.38,183.7,18609.0,170.3033,170.433,169.8587,170.1551,18609.0
2020-07-10 11:30:00,183.6,184.42,183.45,184.28,17923.0,170.0625,170.822,169.9236,170.6924,17923.0
2020-07-10 12:00:00,184.33,184.95,183.93,183.94,20223.0,170.7387,171.313,170.3682,170.3774,20223.0
2020-07-10 12:30:00,184.01,184.3,183.87,184.13,21534.0,170.4423,170.7109,170.3126,170.5534,21534.0
2020-07-10 13:00:00,183.99,184.22,183.68,183.84,14386.0,170.4238,170.6368,170.1366,170.2848,14386.0
2020-07-10 13:30:00,183.83,184.29,183.83,184.1,18734.0,170.2755,170.7016,170.2755,170.5256,18734.0
2020-07-10 14:00:00,184.09,184.25,183.48,183.83,15883.0,170.5164,170.6646,169.9514,170.2755,15883.0
2020-07-10 14:30:00,183.91,183.91,183.08,183.18,17184.0,170.3497,170.3497,169.5809,169.6735,17184.0
2020-07-10 15:00:00,183.14,184.1,182.98,183.95,22483.0,169.6364,170.5256,169.4882,170.3867,22483.0
2020-07-10 15:30:00,183.9,184.99,183.85,184.92,83106.0,170.3404,171.35,170.2941,171.2852,83106.0
2020-07-13 09:30:00,185.5,185.73,182.87,182.95,54579.0,171.8224,172.0355,169.3863,169.4604,54579.0
2020-07-13 10:00:00,183.22,184.04,182.52,183.93,60764.0,169.7105,170.4701,169.0621,170.3682,60764.0
2020-07-13 10:30:00,183.93,184.06,183.13,183.32,45327.0,170.3682,170.4886,169.6272,169.8032,45327.0
2020-07-13 11:00:00,183.32,184.44,183.2,184.31,45150.0,169.8032,170.8406,169.692,170.7202,45150.0
2020-07-13 11:30:00,184.31,184.39,183.07,183.15,21019.0,170.7202,170.7943,169.5716,169.6457,21019.0
2020-07-13 12:00:00,183.19,183.39,182.7,183.33,57139.0,169.6827,169.868,169.2289,169.8124,57139.0
2020-07-13 12:30:00,183.27,183.68,183.23,183.53,33189.0,169.7568,170.1366,169.7198,169.9977,33189.0
2020-07-13 13:00:00,183.53,183.58,182.96,183.14,33129.0,169.9977,170.044,169.4697,169.6364,33129.0
2020-07-13 13:30:00,183.17,183.58,183.08,183.54,27542.0,169.6642,170.044,169.5809,170.0069,27542.0
2020-07-13 14:00:00,183.55,183.63,183.03,183.21,31536.0,170.0162,170.0903,169.5345,169.7013,31536.0
2020-07-13 14:30:00,183.23,183.24,182.58,183.1,31113.0,169.7198,169.7291,169.1177,169.5994,31113.0
2020-07-13 15:00:00,183.04,183.04,181.52,181.52,59938.0,169.5438,169.5438,168.1359,168.1359,59938.0
2020-07-13 15:30:00,181.55,181.61,179.24,179.77,214390.0,168.1637,168.2192,166.024,166.5149,214390.0
2020-07-14 09:30:00,179.0,179.24,176.68,177.39,136634.0,165.8017,166.024,163.6527,164.3104,136634.0
2020-07-14 10:00:00,177.48,178.03,176.24,177.97,74969.0,164.3938,164.9032,163.2452,164.8476,74969.0
2020-07-14 10:30:00,177.96,179.44,177.81,178.13,37566.0,164.8384,166.2092,164.6994,164.9958,37566.0
2020-07-14 11:00:00,178.13,179.59,177.97,179.21,33106.0,164.9958,166.3482,164.8476,165.9962,33106.0
2020-07-14 11:30:00,179.15,179.81,178.83,179.78,29202.0,165.9406,166.552,165.6442,166.5242,29202.0
2020-07-14 12:00:00,179.73,179.81,178.82,178.88,30987.0,166.4779,166.552,165.635,165.6905,30987.0
2020-07-14 12:30:00,178.93,179.04,178.69,178.84,27144.0,165.7368,165.8387,165.5145,165.6535,27144.0
2020-07-14 13:00:00,178.93,179.16,178.65,178.98,33224.0,165.7368,165.9499,165.4775,165.7832,33224.0
2020-07-14 13:30:00,178.94,179.7,178.61,179.23,58712.0,165.7461,166.4501,165.4404,166.0147,58712.0
2020-07-14 14:00:00,179.18,179.9,179.18,179.49,27950.0,165.9684,166.6353,165.9684,166.2556,27950.0
2020-07-14 14:30:00,179.54,179.81,178.7,178.98,33208.0,166.3019,166.552,165.5238,165.7832,33208.0
2020-07-14 15:00:00,179.03,179.14,178.22,178.98,30251.0,165.8295,165.9314,165.0792,165.7832,30251.0
2020-07-14 15:30:00,179.0,179.72,178.87,179.26,183997.0,165.8017,166.4686,165.6813,166.0425,183997.0
2020-07-15 09:30:00,181.05,182.31,179.69,180.92,126135.0,167.7005,168.8676,166.4408,167.5801,126135.0
2020-07-15 10:00:00,180.92,181.12,179.9,180.19,61589.0,167.5801,167.7654,166.6353,166.9039,61589.0
2020-07-15 10:30:00,180.3,181.64,180.12,180.71,67585.0,167.0058,168.247,166.8391,167.3856,67585.0
2020-07-15 11:00:00,180.79,181.22,180.45,180.94,39597.0,167.4597,167.858,167.1448,167.5986,39597.0
2020-07-15 11:30:00,180.99,181.16,180.31,180.31,34174.0,167.645,167.8024,167.0151,167.0151,34174.0
2020-07-15 12:00:00,180.41,180.65,179.7,180.15,45201.0,167.1077,167.33,166.4501,166.8669,45201.0
2020-07-15 12:30:00,180.14,180.49,179.77,180.33,49869.0,166.8576,167.1818,166.5149,167.0336,49869.0
2020-07-15 13:00:00,180.36,181.08,180.18,180.76,34766.0,167.0614,167.7283,166.8947,167.4319,34766.0
2020-07-15 13:30:00,180.86,181.13,179.9,179.98,79460.0,167.5245,167.7746,166.6353,166.7094,79460.0
2020-07-15 14:00:00,179.99,180.77,179.84,180.74,34852.0,166.7187,167.4412,166.5797,167.4134,34852.0
2020-07-15 14:30:00,180.79,181.52,180.71,180.9,44485.0,167.4597,168.1359,167.3856,167.5616,44485.0
2020-07-15 15:00:00,180.87,181.89,180.61,181.89,73114.0,167.5338,168.4786,167.293,168.4786,73114.0
2020-07-15 15:30:00,181.89,182.66,181.62,182.63,208090.0,168.4786,169.1918,168.2285,169.164,208090.0
2020-07-16 09:30:00,181.89,182.83,181.15,181.88,23049.0,168.4786,169.3493,167.7932,168.4693,23049.0
2020-07-16 10:00:00,182.17,182.27,180.61,182.27,25641.0,168.7379,168.8306,167.293,168.8306,25641.0
2020-07-16 10:30:00,182.31,182.7,182.12,182.27,20017.0,168.8676,169.2289,168.6916,168.8306,20017.0
2020-07-16 11:00:00,182.28,183.65,182.19,183.54,27435.0,168.8398,170.1088,168.7565,170.0069,27435.0
2020-07-16 11:30:00,183.55,183.73,183.02,183.23,45539.0,170.0162,170.1829,169.5253,169.7198,45539.0
2020-07-16 12:00:00,183.19,183.47,183.03,183.2,20076.0,169.6827,169.9421,169.5345,169.692,20076.0
2020-07-16 12:30:00,183.31,183.45,182.67,183.14,23265.0,169.7939,169.9236,169.2011,169.6364,23265.0
2020-07-16 13:00:00,183.08,183.43,182.89,183.28,21760.0,169.5809,169.905,169.4049,169.7661,21760.0
2020-07-16 13:30:00,183.25,183.25,182.53,182.58,17355.0,169.7383,169.7383,169.0714,169.1177,17355.0
2020-07-16 14:00:00,182.61,182.92,182.57,182.72,21823.0,169.1455,169.4326,169.1085,169.2474,21823.0
2020-07-16 14:30:00,182.75,182.89,182.42,182.43,35411.0,169.2752,169.4049,168.9695,168.9788,35411.0
2020-07-16 15:00:00,182.53,183.17,182.23,183.17,28502.0,169.0714,169.6642,168.7935,169.6642,28502.0
2020-07-16 15:30:00,183.06,183.16,180.84,181.24,326191.0,169.5623,169.655,167.506,167.8765,326191.0
2020-07-17 09:30:00,182.29,183.13,181.0,181.96,68249.0,168.8491,169.6272,167.6542,168.5434,68249.0
2020-07-17 10:00:00,182.11,182.29,180.65,180.84,24386.0,168.6824,168.8491,167.33,167.506,24386.0
2020-07-17 10:30:00,180.85,180.99,180.43,180.51,23928.0,167.5153,167.645,167.1262,167.2003,23928.0
2020-07-17 11:00:00,180.4,181.23,180.39,181.09,22515.0,167.0985,167.8673,167.0892,167.7376,22515.0
2020-07-17 11:30:00,181.15,181.15,180.53,180.73,34137.0,167.7932,167.7932,167.2189,167.4041,34137.0
2020-07-17 12:00:00,180.68,181.74,180.49,181.44,36477.0,167.3578,168.3397,167.1818,168.0618,36477.0
2020-07-17 12:30:00,181.47,181.84,181.41,181.69,20079.0,168.0896,168.4323,168.034,168.2933,20079.0
2020-07-17 13:00:00,181.68,181.77,181.37,181.58,19561.0,168.2841,168.3674,167.9969,168.1915,19561.0
2020-07-17 13:30:00,181.54,181.7,181.15,181.35,22612.0,168.1544,168.3026,167.7932,167.9784,22612.0
2020-07-17 14:00:00,181.25,181.64,181.06,181.25,27027.0,167.8858,168.247,167.7098,167.8858,27027.0
2020-07-17 14:30:00,181.21,181.36,180.98,181.07,27015.0,167.8487,167.9877,167.6357,167.7191,27015.0
2020-07-17 15:00:00,181.07,181.36,181.04,181.14,35989.0,167.7191,167.9877,167.6913,167.7839,35989.0
2020-07-17 15:30:00,181.14,181.34,180.41,180.61,203802.0,167.7839,167.9691,167.1077,167.293,203802.0
2020-07-20 09:30:00,179.65,180.32,176.67,176.88,42406.0,166.4038,167.0244,163.6435,163.838,42406.0
2020-07-20 10:00:00,176.62,176.72,175.51,175.61,63996.0,163.5972,163.6898,162.569,162.6616,63996.0
2020-07-20 10:30:00,175.67,176.14,175.4,175.8,54829.0,162.7172,163.1526,162.4671,162.8376,54829.0
2020-07-20 11:00:00,175.87,176.64,175.65,176.59,40025.0,162.9025,163.6157,162.6987,163.5694,40025.0
2020-07-20 11:30:00,176.56,176.81,176.29,176.52,29346.0,163.5416,163.7732,163.2915,163.5045,29346.0
2020-07-20 12:00:00,176.51,176.83,175.92,176.52,32535.0,163.4953,163.7917,162.9488,163.5045,32535.0
2020-07-20 12:30:00,176.55,177.03,176.52,176.79,33344.0,163.5323,163.9769,163.5045,163.7546,33344.0
2020-07-20 13:00:00,176.78,176.93,176.46,176.82,31883.0,163.7454,163.8843,163.449,163.7824,31883.0
2020-07-20 13:30:00,176.82,177.7,176.82,177.5,34776.0,163.7824,164.5975,163.7824,164.4123,34776.0
2020-07-20 14:00:00,177.54,177.82,177.17,177.28,22968.0,164.4493,164.7087,164.1066,164.2085,22968.0
2020-07-20 14:30:00,177.33,177.65,177.14,177.55,45118.0,164.2548,164.5512,164.0788,164.4586,45118.0
2020-07-20 15:00:00,177.58,178.84,177.55,178.67,137614.0,164.4864,165.6535,164.4586,165.496,137614.0
2020-07-20 15:30:00,178.68,178.9,177.55,177.56,205732.0,165.5053,165.7091,164.4586,164.4679,205732.0
2020-07-21 09:30:00,178.56,181.64,178.41,181.64,74336.0,165.3941,168.247,165.2552,168.247,74336.0
2020-07-21 10:00:00,181.47,182.91,181.35,182.07,81026.0,168.0896,169.4234,167.9784,168.6453,81026.0
2020-07-21 10:30:00,182.01,183.2,181.9,182.63,42396.0,168.5897,169.692,168.4879,169.164,42396.0
2020-07-21 11:00:00,182.67,183.48,182.67,183.11,29635.0,169.2011,169.9514,169.2011,169.6086,29635.0
2020-07-21 11:30:00,183.13,183.55,182.71,183.43,29175.0,169.6272,170.0162,169.2381,169.905,29175.0
2020-07-21 12:00:00,183.41,183.46,182.94,183.18,28345.0,169.8865,169.9328,169.4512,169.6735,28345.0
2020-07-21 12:30:00,183.24,183.89,183.02,183.89,29980.0,169.7291,170.3311,169.5253,170.3311,29980.0
2020-07-21 13:00:00,183.85,184.07,183.39,183.49,24914.0,170.2941,170.4979,169.868,169.9606,24914.0
2020-07-21 13:30:00,183.5,183.69,182.56,182.74,45170.0,169.9699,170.1459,169.0992,169.2659,45170.0
2020-07-21 14:00:00,182.73,182.91,181.86,182.07,48349.0,169.2567,169.4234,168.4508,168.6453,48349.0
2020-07-21 14:30:00,182.02,182.34,181.97,182.05,31998.0,168.599,168.8954,168.5527,168.6268,31998.0
2020-07-21 15:00:00,181.98,182.07,180.92,180.99,78172.0,168.562,168.6453,167.5801,167.645,78172.0
2020-07-21 15:30:00,181.1,181.33,180.25,180.7,254215.0,167.7468,167.9599,166.9595,167.3763,254215.0
2020-07-22 09:30:00,180.4,180.65,179.12,179.23,47672.0,167.0985,167.33,165.9128,166.0147,47672.0
2020-07-22 10:00:00,179.4,180.12,178.83,179.61,54405.0,166.1722,166.8391,165.6442,166.3667,54405.0
2020-07-22 10:30:00,179.63,181.0,179.62,180.99,53102.0,166.3852,167.6542,166.376,167.645,53102.0
2020-07-22 11:00:00,180.9,181.0,179.96,180.45,39169.0,167.5616,167.6542,166.6909,167.1448,39169.0
2020-07-22 11:30:00,180.44,180.44,179.93,180.06,29653.0,167.1355,167.1355,166.6631,166.7835,29653.0
2020-07-22 12:00:00,180.12,180.66,179.95,180.31,25719.0,166.8391,167.3393,166.6816,167.0151,25719.0
2020-07-22 12:30:00,180.27,180.33,179.91,180.22,37580.0,166.978,167.0336,166.6446,166.9317,37580.0
2020-07-22 13:00:00,180.25,180.43,180.07,180.41,28818.0,166.9595,167.1262,166.7928,167.1077,28818.0
2020-07-22 13:30:00,180.36,180.37,179.65,179.87,17177.0,167.0614,167.0707,166.4038,166.6075,17177.0
2020-07-22 14:00:00,179.74,180.11,179.74,179.77,19433.0,166.4871,166.8298,166.4871,166.5149,19433.0
2020-07-22 14:30:00,179.72,179.95,179.18,179.42,27894.0,166.4686,166.6816,165.9684,166.1907,27894.0
2020-07-22 15:00:00,179.23,179.43,179.03,179.28,63580.0,166.0147,166.2,165.8295,166.061,63580.0
2020-07-22 15:30:00,179.31,180.0,179.14,179.47,228264.0,166.0888,166.7279,165.9314,166.237,228264.0
2020-07-23 09:30:00,180.38,182.46,180.01,182.4,53069.0,167.0799,169.0066,166.7372,168.951,53069.0
2020-07-23 10:00:00,182.34,182.93,180.45,181.43,67097.0,168.8954,169.4419,167.1448,168.0525,67097.0
2020-07-23 10:30:00,181.5,181.94,180.99,180.99,51792.0,168.1173,168.5249,167.645,167.645,51792.0
2020-07-23 11:00:00,180.98,181.75,180.4,181.54,36469.0,167.6357,168.3489,167.0985,168.1544,36469.0
2020-07-23 11:30:00,181.65,181.96,181.17,181.4,54178.0,168.2563,168.5434,167.8117,168.0247,54178.0
2020-07-23 12:00:00,181.4,181.57,180.92,181.46,143921.0,168.0247,168.1822,167.5801,168.0803,143921.0
2020-07-23 12:30:00,181.39,181.5,180.57,180.95,48941.0,168.0155,168.1173,167.2559,167.6079,48941.0
2020-07-23 13:00:00,180.91,181.15,180.28,180.32,37224.0,167.5709,167.7932,166.9873,167.0244,37224.0
2020-07-23 13:30:00,180.26,180.44,179.75,179.95,86888.0,166.9688,167.1355,166.4964,166.6816,86888.0
2020-07-23 14:00:00,179.92,180.41,179.47,180.24,69253.0,166.6538,167.1077,166.237,166.9503,69253.0
2020-07-23 14:30:00,180.15,181.35,180.03,180.95,60759.0,166.8669,167.9784,166.7557,167.6079,60759.0
2020-07-23 15:00:00,181.0,181.51,179.67,179.67,97513.0,167.6542,168.1266,166.4223,166.4223,97513.0
2020-07-23 15:30:00,179.61,179.75,178.79,179.0,318310.0,166.3667,166.4964,165.6072,165.8017,318310.0
2020-07-24 09:30:00,178.98,180.18,177.71,178.61,52703.0,165.7832,166.8947,164.6068,165.4404,52703.0
2020-07-24 10:00:00,178.77,179.01,178.63,178.78,55131.0,165.5886,165.8109,165.459,165.5979,55131.0
2020-07-24 10:30:00,178.79,179.01,178.59,178.86,32376.0,165.6072,165.8109,165.4219,165.672,32376.0
2020-07-24 11:00:00,178.89,179.97,178.89,179.3,49897.0,165.6998,166.7002,165.6998,166.0796,49897.0
2020-07-24 11:30:00,179.32,179.52,178.26,178.36,32190.0,166.0981,166.2833,165.1162,165.2089,32190.0
2020-07-24 12:00:00,178.38,179.13,178.13,178.82,19882.0,165.2274,165.9221,164.9958,165.635,19882.0
2020-07-24 12:30:00,178.77,179.0,178.59,178.85,12525.0,165.5886,165.8017,165.4219,165.6627,12525.0
2020-07-24 13:00:00,178.91,179.0,178.11,178.57,19029.0,165.7183,165.8017,164.9773,165.4034,19029.0
2020-07-24 13:30:00,178.6,179.58,178.24,179.56,38574.0,165.4312,166.3389,165.0977,166.3204,38574.0
2020-07-24 14:00:00,179.53,179.7,179.32,179.41,28077.0,166.2926,166.4501,166.0981,166.1815,28077.0
2020-07-24 14:30:00,179.34,179.8,179.2,179.72,24215.0,166.1166,166.5427,165.9869,166.4686,24215.0
2020-07-24 15:00:00,179.65,180.16,179.5,179.8,37191.0,166.4038,166.8762,166.2648,166.5427,37191.0
2020-07-24 15:30:00,179.84,180.23,179.33,179.85,101256.0,166.5797,166.941,166.1074,166.589,101256.0
2020-07-27 09:30:00,179.3,179.88,177.71,177.85,55227.0,166.0796,166.6168,164.6068,164.7365,55227.0
2020-07-27 10:00:00,177.91,178.39,177.26,178.25,36260.0,164.7921,165.2367,164.19,165.107,36260.0
2020-07-27 10:30:00,178.26,178.43,177.85,178.14,19455.0,165.1162,165.2737,164.7365,165.0051,19455.0
2020-07-27 11:00:00,178.11,178.24,177.62,177.94,21871.0,164.9773,165.0977,164.5234,164.8198,21871.0
2020-07-27 11:30:00,178.11,178.42,177.89,178.2,18281.0,164.9773,165.2644,164.7735,165.0607,18281.0
2020-07-27 12:00:00,178.19,178.49,178.11,178.39,20650.0,165.0514,165.3293,164.9773,165.2367,20650.0
2020-07-27 12:30:00,178.4,179.11,178.39,178.55,22419.0,165.2459,165.9036,165.2367,165.3849,22419.0
2020-07-27 13:00:00,178.59,178.86,178.43,178.63,16975.0,165.4219,165.672,165.2737,165.459,16975.0
2020-07-27 13:30:00,178.64,178.84,178.56,178.77,16658.0,165.4682,165.6535,165.3941,165.5886,16658.0
2020-07-27 14:00:00,178.76,179.5,178.72,178.91,21807.0,165.5794,166.2648,165.5423,165.7183,21807.0
2020-07-27 14:30:00,178.94,179.18,178.76,178.96,20785.0,165.7461,165.9684,165.5794,165.7646,20785.0
2020-07-27 15:00:00,178.97,179.19,178.87,179.13,21547.0,165.7739,165.9777,165.6813,165.9221,21547.0
2020-07-27 15:30:00,179.14,179.23,178.59,178.8,183144.0,165.9314,166.0147,165.4219,165.6164,183144.0
2020-07-28 09:30:00,178.59,179.18,178.16,178.67,33413.0,165.4219,165.9684,165.0236,165.496,33413.0
2020-07-28 10:00:00,178.73,180.95,178.73,180.6,37367.0,165.5516,167.6079,165.5516,167.2837,37367.0
2020-07-28 10:30:00,180.63,180.92,179.68,179.88,56881.0,167.3115,167.5801,166.4315,166.6168,56881.0
2020-07-28 11:00:00,179.79,180.91,179.43,180.82,36928.0,166.5334,167.5709,166.2,167.4875,36928.0
2020-07-28 11:30:00,180.78,181.62,180.69,181.38,81417.0,167.4504,168.2285,167.3671,168.0062,81417.0
2020-07-28 12:00:00,181.45,181.69,180.57,180.84,32315.0,168.071,168.2933,167.2559,167.506,32315.0
2020-07-28 12:30:00,180.86,181.67,180.81,181.48,33210.0,167.5245,168.2748,167.4782,168.0988,33210.0
2020-07-28 13:00:00,181.41,181.7,181.32,181.6,29153.0,168.034,168.3026,167.9506,168.21,29153.0
2020-07-28 13:30:00,181.6,181.92,181.49,181.79,22040.0,168.21,168.5064,168.1081,168.386,22040.0
2020-07-28 14:00:00,181.83,182.11,181.5,181.5,21616.0,168.423,168.6824,168.1173,168.1173,21616.0
2020-07-28 14:30:00,181.49,181.76,180.94,181.09,28542.0,168.1081,168.3582,167.5986,167.7376,28542.0
2020-07-28 15:00:00,181.0,181.16,180.15,180.3,42294.0,167.6542,167.8024,166.8669,167.0058,42294.0
2020-07-28 15:30:00,180.3,180.57,179.25,179.52,97287.0,167.0058,167.2559,166.0332,166.2833,97287.0
2020-07-29 09:30:00,180.55,181.52,179.5,180.96,22378.0,167.2374,168.1359,166.2648,167.6172,22378.0
2020-07-29 10:00:00,180.97,181.15,179.95,179.95,19866.0,167.6264,167.7932,166.6816,166.6816,19866.0
2020-07-29 10:30:00,179.85,180.64,179.71,180.5,19597.0,166.589,167.3208,166.4593,167.1911,19597.0
2020-07-29 11:00:00,180.69,181.36,180.62,181.28,20089.0,167.3671,167.9877,167.3022,167.9136,20089.0
2020-07-29 11:30:00,181.28,181.69,181.28,181.69,14141.0,167.9136,168.2933,167.9136,168.2933,14141.0
2020-07-29 12:00:00,181.61,181.95,181.58,181.66,14612.0,168.2192,168.5342,168.1915,168.2656,14612.0
2020-07-29 12:30:00,181.72,181.83,181.44,181.5,10642.0,168.3211,168.423,168.0618,168.1173,10642.0
2020-07-29 13:00:00,181.51,181.6,181.37,181.45,11729.0,168.1266,168.21,167.9969,168.071,11729.0
2020-07-29 13:30:00,181.49,181.64,181.35,181.43,11135.0,168.1081,168.247,167.9784,168.0525,11135.0
2020-07-29 14:00:00,181.43,181.59,181.06,181.37,8987.0,168.0525,168.2007,167.7098,167.9969,8987.0
2020-07-29 14:30:00,181.37,182.3,181.37,181.75,30234.0,167.9969,168.8584,167.9969,168.3489,30234.0
2020-07-29 15:00:00,181.62,181.9,180.87,181.9,23006.0,168.2285,168.4879,167.5338,168.4879,23006.0
2020-07-29 15:30:00,181.82,182.24,181.37,181.57,64670.0,168.4138,168.8028,167.9969,168.1822,64670.0
2020-07-30 09:30:00,180.21,180.33,179.28,179.32,18748.0,166.9225,167.0336,166.061,166.0981,18748.0
2020-07-30 10:00:00,179.13,179.57,178.82,179.38,17335.0,165.9221,166.3297,165.635,166.1537,17335.0
2020-07-30 10:30:00,179.63,180.01,179.26,179.67,36736.0,166.3852,166.7372,166.0425,166.4223,36736.0
2020-07-30 11:00:00,179.81,180.79,179.63,180.29,27818.0,166.552,167.4597,166.3852,166.9966,27818.0
2020-07-30 11:30:00,180.4,181.23,180.29,181.03,16977.0,167.0985,167.8673,166.9966,167.682,16977.0
2020-07-30 12:00:00,181.11,181.88,180.51,181.67,49399.0,167.7561,168.4693,167.2003,168.2748,49399.0
2020-07-30 12:30:00,181.78,181.88,181.27,181.38,13428.0,168.3767,168.4693,167.9043,168.0062,13428.0
2020-07-30 13:00:00,181.4,181.73,181.12,181.22,13904.0,168.0247,168.3304,167.7654,167.858,13904.0
2020-07-30 13:30:00,181.23,181.32,180.64,180.72,11989.0,167.8673,167.9506,167.3208,167.3949,11989.0
2020-07-30 14:00:00,180.65,181.44,180.35,181.27,29616.0,167.33,168.0618,167.0521,167.9043,29616.0
2020-07-30 14:30:00,181.2,181.36,180.88,181.05,31577.0,167.8395,167.9877,167.5431,167.7005,31577.0
2020-07-30 15:00:00,181.05,181.35,180.69,181.22,20338.0,167.7005,167.9784,167.3671,167.858,20338.0
2020-07-30 15:30:00,181.19,181.22,180.52,180.88,81287.0,167.8302,167.858,167.2096,167.5431,81287.0
2020-07-31 09:30:00,180.3,180.91,177.93,177.93,68811.0,167.0058,167.5709,164.8106,164.8106,68811.0
2020-07-31 10:00:00,178.03,178.26,176.55,176.68,60023.0,164.9032,165.1162,163.5323,163.6527,60023.0
2020-07-31 10:30:00,176.74,177.19,175.89,176.28,39917.0,163.7083,164.1251,162.921,163.2822,39917.0
2020-07-31 11:00:00,176.3,177.53,176.29,177.49,105726.0,163.3008,164.4401,163.2915,164.403,105726.0
2020-07-31 11:30:00,177.5,177.85,176.7,176.85,63460.0,164.4123,164.7365,163.6713,163.8102,63460.0
2020-07-31 12:00:00,176.86,177.0,176.39,176.68,31294.0,163.8195,163.9492,163.3841,163.6527,31294.0
2020-07-31 12:30:00,176.65,176.65,175.74,175.88,43471.0,163.625,163.625,162.7821,162.9117,43471.0
2020-07-31 13:00:00,175.83,176.57,175.83,176.35,22010.0,162.8654,163.5509,162.8654,163.3471,22010.0
2020-07-31 13:30:00,176.23,176.47,176.0,176.46,22427.0,163.2359,163.4582,163.0229,163.449,22427.0
2020-07-31 14:00:00,176.38,176.54,176.05,176.35,26894.0,163.3749,163.5231,163.0692,163.3471,26894.0
2020-07-31 14:30:00,176.35,177.01,176.27,176.76,24331.0,163.3471,163.9584,163.273,163.7268,24331.0
2020-07-31 15:00:00,176.81,177.2,176.72,177.02,28158.0,163.7732,164.1344,163.6898,163.9677,28158.0
2020-07-31 15:30:00,177.06,178.35,176.82,178.22,97727.0,164.0047,165.1996,163.7824,165.0792,97727.0
2020-08-03 09:30:00,178.2,178.2,174.35,174.41,101269.0,165.0607,165.0607,161.4945,161.5501,101269.0
2020-08-03 10:00:00,174.4,174.92,174.1,174.32,71951.0,161.5409,162.0225,161.263,161.4668,71951.0
2020-08-03 10:30:00,174.29,175.24,174.28,175.01,53393.0,161.439,162.3189,161.4297,162.1059,53393.0
2020-08-03 11:00:00,175.02,175.07,174.1,174.2,83922.0,162.1151,162.1615,161.263,161.3556,83922.0
2020-08-03 11:30:00,174.23,174.35,174.11,174.25,33463.0,161.3834,161.4945,161.2722,161.4019,33463.0
2020-08-03 12:00:00,174.27,174.29,173.35,173.5,58687.0,161.4204,161.439,160.5683,160.7072,58687.0
2020-08-03 12:30:00,173.5,173.5,172.74,172.81,65142.0,160.7072,160.7072,160.0033,160.0681,65142.0
2020-08-03 13:00:00,172.86,173.12,172.81,173.0,47157.0,160.1144,160.3552,160.0681,160.2441,47157.0
2020-08-03 13:30:00,173.03,174.01,172.85,173.9,36417.0,160.2719,161.1796,160.1051,161.0777,36417.0
2020-08-03 14:00:00,173.91,174.0,173.51,173.97,36393.0,161.087,161.1704,160.7165,161.1426,36393.0
2020-08-03 14:30:00,173.9,174.14,173.86,174.05,28263.0,161.0777,161.3,161.0407,161.2167,28263.0
2020-08-03 15:00:00,174.05,174.13,173.53,173.82,32528.0,161.2167,161.2908,160.735,161.0036,32528.0
2020-08-03 15:30:00,173.89,174.08,173.17,173.21,103124.0,161.0685,161.2445,160.4016,160.4386,103124.0
2020-08-04 09:30:00,173.0,173.32,171.85,172.19,66501.0,160.2441,160.5405,159.1789,159.4938,66501.0
2020-08-04 10:00:00,172.32,173.5,172.25,173.3,69699.0,159.6142,160.7072,159.5494,160.522,69699.0
2020-08-04 10:30:00,173.23,174.06,172.86,174.04,54558.0,160.4571,161.2259,160.1144,161.2074,54558.0
2020-08-04 11:00:00,174.08,174.49,174.03,174.31,51852.0,161.2445,161.6242,161.1981,161.4575,51852.0
2020-08-04 11:30:00,174.26,174.39,173.09,173.09,31862.0,161.4112,161.5316,160.3274,160.3274,31862.0
2020-08-04 12:00:00,173.12,173.12,172.53,172.9,29330.0,160.3552,160.3552,159.8087,160.1515,29330.0
2020-08-04 12:30:00,172.91,173.45,172.71,173.37,20625.0,160.1607,160.6609,159.9755,160.5868,20625.0
2020-08-04 13:00:00,173.38,173.5,172.69,172.88,35282.0,160.5961,160.7072,159.9569,160.1329,35282.0
2020-08-04 13:30:00,172.88,173.01,172.46,172.46,31114.0,160.1329,160.2533,159.7439,159.7439,31114.0
2020-08-04 14:00:00,172.45,172.54,172.16,172.22,43278.0,159.7346,159.818,159.466,159.5216,43278.0
2020-08-04 14:30:00,172.23,172.8,172.02,172.59,56566.0,159.5309,160.0588,159.3363,159.8643,56566.0
2020-08-04 15:00:00,172.62,172.68,172.19,172.41,39965.0,159.8921,159.9477,159.4938,159.6976,39965.0
2020-08-04 15:30:00,172.44,172.55,171.57,171.69,203943.0,159.7254,159.8273,158.9195,159.0307,203943.0
2020-08-05 09:30:00,172.11,173.24,172.11,172.67,58210.0,159.4197,160.4664,159.4197,159.9384,58210.0
2020-08-05 10:00:00,172.63,172.99,172.31,172.44,24097.0,159.9014,160.2348,159.605,159.7254,24097.0
2020-08-05 10:30:00,172.39,172.87,172.32,172.84,45452.0,159.6791,160.1237,159.6142,160.0959,45452.0
2020-08-05 11:00:00,172.9,173.13,172.45,172.59,33743.0,160.1515,160.3645,159.7346,159.8643,33743.0
2020-08-05 11:30:00,172.58,172.73,172.22,172.28,32234.0,159.8551,159.994,159.5216,159.5772,32234.0
2020-08-05 12:00:00,172.29,172.71,172.15,172.46,28147.0,159.5864,159.9755,159.4568,159.7439,28147.0
2020-08-05 12:30:00,172.43,172.73,172.32,172.59,17210.0,159.7161,159.994,159.6142,159.8643,17210.0
2020-08-05 13:00:00,172.57,172.69,172.4,172.69,18525.0,159.8458,159.9569,159.6883,159.9569,18525.0
2020-08-05 13:30:00,172.57,173.04,172.55,172.84,29245.0,159.8458,160.2811,159.8273,160.0959,29245.0
2020-08-05 14:00:00,172.84,173.31,172.7,173.2,59817.0,160.0959,160.5312,159.9662,160.4293,59817.0
2020-08-05 14:30:00,173.2,173.34,173.02,173.1,26749.0,160.4293,160.559,160.2626,160.3367,26749.0
2020-08-05 15:00:00,173.04,173.39,173.01,173.18,29332.0,160.2811,160.6053,160.2533,160.4108,29332.0
2020-08-05 15:30:00,173.18,173.57,172.93,173.47,95947.0,160.4108,160.7721,160.1792,160.6794,95947.0
2020-08-06 09:30:00,171.01,172.68,170.25,172.06,80867.0,158.4008,159.9477,157.6969,159.3734,80867.0
2020-08-06 10:00:00,171.96,172.57,171.31,172.51,39422.0,159.2808,159.8458,158.6787,159.7902,39422.0
2020-08-06 10:30:00,172.56,173.0,171.43,171.99,87757.0,159.8365,160.2441,158.7898,159.3086,87757.0
2020-08-06 11:00:00,172.0,172.08,171.11,171.21,34372.0,159.3178,159.3919,158.4934,158.5861,34372.0
2020-08-06 11:30:00,171.21,171.66,171.13,171.37,38117.0,158.5861,159.0029,158.512,158.7343,38117.0
2020-08-06 12:00:00,171.37,171.81,171.19,171.26,34729.0,158.7343,159.1418,158.5675,158.6324,34729.0
2020-08-06 12:30:00,171.3,171.66,171.15,171.54,44510.0,158.6694,159.0029,158.5305,158.8917,44510.0
2020-08-06 13:00:00,171.54,171.91,171.43,171.65,27042.0,158.8917,159.2345,158.7898,158.9936,27042.0
2020-08-06 13:30:00,171.62,171.68,170.97,171.06,49045.0,158.9658,159.0214,158.3638,158.4471,49045.0
2020-08-06 14:00:00,171.06,171.4,170.59,170.69,169116.0,158.4471,158.7621,158.0118,158.1044,169116.0
2020-08-06 14:30:00,170.7,171.89,170.68,171.48,66650.0,158.1137,159.2159,158.0951,158.8362,66650.0
2020-08-06 15:00:00,171.48,171.77,171.24,171.33,51093.0,158.8362,159.1048,158.6139,158.6972,51093.0
2020-08-06 15:30:00,171.33,171.68,170.92,171.15,209330.0,158.6972,159.0214,158.3175,158.5305,209330.0
2020-08-07 09:30:00,170.39,171.51,170.05,170.98,51190.0,157.8265,158.8639,157.5116,158.373,51190.0
2020-08-07 10:00:00,170.9,171.55,170.78,171.18,102043.0,158.2989,158.901,158.1878,158.5583,102043.0
2020-08-07 10:30:00,171.13,171.27,170.85,171.06,88406.0,158.512,158.6416,158.2526,158.4471,88406.0
2020-08-07 11:00:00,171.1,171.26,170.98,171.09,86967.0,158.4842,158.6324,158.373,158.4749,86967.0
2020-08-07 11:30:00,171.1,171.22,170.99,171.09,102623.0,158.4842,158.5953,158.3823,158.4749,102623.0
2020-08-07 12:00:00,171.09,171.32,171.02,171.11,127250.0,158.4749,158.688,158.4101,158.4934,127250.0
2020-08-07 12:30:00,171.1,172.28,171.04,172.16,119710.0,158.4842,159.5772,158.4286,159.466,119710.0
2020-08-07 13:00:00,172.11,172.73,172.03,172.28,115922.0,159.4197,159.994,159.3456,159.5772,115922.0
2020-08-07 13:30:00,172.25,173.01,172.23,172.72,55932.0,159.5494,160.2533,159.5309,159.9847,55932.0
2020-08-07 14:00:00,172.75,172.86,172.28,172.42,25415.0,160.0125,160.1144,159.5772,159.7069,25415.0
2020-08-07 14:30:00,172.33,172.71,171.82,171.9,38400.0,159.6235,159.9755,159.1511,159.2252,38400.0
2020-08-07 15:00:00,171.78,172.1,171.57,171.94,42517.0,159.114,159.4104,158.9195,159.2622,42517.0
2020-08-07 15:30:00,171.95,172.29,171.77,172.29,130669.0,159.2715,159.5864,159.1048,159.5864,130669.0
2020-08-10 09:30:00,172.15,172.56,171.03,172.39,75818.0,160.1543,160.5357,159.1123,160.3776,75818.0
2020-08-10 10:00:00,172.46,172.94,172.14,172.52,46214.0,160.4427,160.8892,160.145,160.4985,46214.0
2020-08-10 10:30:00,172.46,172.65,171.33,171.33,37450.0,160.4427,160.6195,159.3914,159.3914,37450.0
2020-08-10 11:00:00,171.38,171.57,171.13,171.37,18514.0,159.4379,159.6147,159.2054,159.4286,18514.0
2020-08-10 11:30:00,171.37,171.47,170.98,171.47,17072.0,159.4286,159.5217,159.0658,159.5217,17072.0
2020-08-10 12:00:00,171.49,172.27,171.36,171.66,27720.0,159.5403,160.2659,159.4193,159.6984,27720.0
2020-08-10 12:30:00,171.63,171.95,171.58,171.81,17993.0,159.6705,159.9682,159.624,159.838,17993.0
2020-08-10 13:00:00,171.88,172.0,171.7,171.92,18247.0,159.9031,160.0147,159.7357,159.9403,18247.0
2020-08-10 13:30:00,171.86,171.94,171.6,171.81,15537.0,159.8845,159.9589,159.6426,159.838,15537.0
2020-08-10 14:00:00,171.82,171.94,171.67,171.75,15334.0,159.8473,159.9589,159.7077,159.7822,15334.0
2020-08-10 14:30:00,171.76,171.79,171.47,171.76,33003.0,159.7915,159.8194,159.5217,159.7915,33003.0
2020-08-10 15:00:00,171.74,171.87,171.19,171.31,33122.0,159.7729,159.8938,159.2612,159.3728,33122.0
2020-08-10 15:30:00,171.25,171.73,170.94,171.55,139348.0,159.317,159.7636,159.0286,159.5961,139348.0
2020-08-11 09:30:00,173.64,174.41,172.76,172.76,65253.0,161.5405,162.2568,160.7218,160.7218,65253.0
2020-08-11 10:00:00,172.76,172.86,171.89,172.81,30581.0,160.7218,160.8148,159.9124,160.7683,30581.0
2020-08-11 10:30:00,172.87,173.29,172.28,173.12,32449.0,160.8241,161.2149,160.2752,161.0567,32449.0
2020-08-11 11:00:00,173.15,173.36,172.53,173.09,27158.0,161.0846,161.28,160.5078,161.0288,27158.0
2020-08-11 11:30:00,173.1,173.48,172.95,173.36,31278.0,161.0381,161.3916,160.8985,161.28,31278.0
2020-08-11 12:00:00,173.4,173.51,173.09,173.49,19603.0,161.3172,161.4195,161.0288,161.4009,19603.0
2020-08-11 12:30:00,173.45,173.45,172.9,173.1,11988.0,161.3637,161.3637,160.852,161.0381,11988.0
2020-08-11 13:00:00,173.09,173.39,172.9,173.23,12409.0,161.0288,161.3079,160.852,161.159,12409.0
2020-08-11 13:30:00,173.17,173.71,173.17,173.68,29611.0,161.1032,161.6056,161.1032,161.5777,29611.0
2020-08-11 14:00:00,173.66,173.8,173.42,173.43,37285.0,161.5591,161.6893,161.3358,161.3451,37285.0
2020-08-11 14:30:00,173.45,174.05,173.45,173.94,39960.0,161.3637,161.9219,161.3637,161.8196,39960.0
2020-08-11 15:00:00,173.9,174.51,173.35,173.68,84017.0,161.7824,162.3498,161.2707,161.5777,84017.0
2020-08-11 15:30:00,173.62,173.72,172.47,172.89,121743.0,161.5219,161.6149,160.452,160.8427,121743.0
2020-08-12 09:30:00,174.38,175.0,173.89,174.47,76602.0,162.2289,162.8057,161.773,162.3126,76602.0
2020-08-12 10:00:00,174.56,175.75,174.07,175.69,106624.0,162.3964,163.5034,161.9405,163.4476,106624.0
2020-08-12 10:30:00,175.61,177.1,175.45,176.04,105278.0,163.3732,164.7594,163.2243,163.7732,105278.0
2020-08-12 11:00:00,176.0,176.23,175.53,175.74,31356.0,163.736,163.95,163.2988,163.4941,31356.0
2020-08-12 11:30:00,175.69,175.84,175.24,175.64,22448.0,163.4476,163.5872,163.029,163.4011,22448.0
2020-08-12 12:00:00,175.64,175.96,175.52,175.84,35272.0,163.4011,163.6988,163.2895,163.5872,35272.0
2020-08-12 12:30:00,175.8,175.85,175.16,175.16,10754.0,163.55,163.5965,162.9546,162.9546,10754.0
2020-08-12 13:00:00,175.29,175.53,175.19,175.37,19628.0,163.0755,163.2988,162.9825,163.1499,19628.0
2020-08-12 13:30:00,175.36,175.69,175.36,175.56,32245.0,163.1406,163.4476,163.1406,163.3267,32245.0
2020-08-12 14:00:00,175.56,175.7,175.42,175.53,24593.0,163.3267,163.4569,163.1964,163.2988,24593.0
2020-08-12 14:30:00,175.53,175.8,175.39,175.74,24493.0,163.2988,163.55,163.1685,163.4941,24493.0
2020-08-12 15:00:00,175.78,176.18,175.71,176.03,44560.0,163.5314,163.9035,163.4662,163.7639,44560.0
2020-08-12 15:30:00,176.0,176.23,175.41,175.5,166969.0,163.736,163.95,163.1871,163.2709,166969.0
2020-08-13 09:30:00,174.43,175.06,174.12,174.96,40658.0,162.2754,162.8615,161.987,162.7685,40658.0
2020-08-13 10:00:00,174.99,177.14,174.87,176.89,55506.0,162.7964,164.7966,162.6848,164.564,55506.0
2020-08-13 10:30:00,176.8,176.94,175.9,176.11,29965.0,164.4803,164.6105,163.643,163.8384,29965.0
2020-08-13 11:00:00,176.29,176.79,176.28,176.49,15084.0,164.0058,164.471,163.9965,164.1919,15084.0
2020-08-13 11:30:00,176.45,176.6,176.23,176.3,10673.0,164.1547,164.2942,163.95,164.0151,10673.0
2020-08-13 12:00:00,176.29,176.49,176.13,176.32,14122.0,164.0058,164.1919,163.857,164.0337,14122.0
2020-08-13 12:30:00,176.4,176.58,176.26,176.39,11821.0,164.1081,164.2756,163.9779,164.0988,11821.0
2020-08-13 13:00:00,176.45,176.7,176.38,176.6,10990.0,164.1547,164.3872,164.0895,164.2942,10990.0
2020-08-13 13:30:00,176.57,176.67,176.27,176.41,11791.0,164.2663,164.3593,163.9872,164.1175,11791.0
2020-08-13 14:00:00,176.42,176.57,176.18,176.45,17133.0,164.1268,164.2663,163.9035,164.1547,17133.0
2020-08-13 14:30:00,176.41,176.53,175.59,175.59,37232.0,164.1175,164.2291,163.3546,163.3546,37232.0
2020-08-13 15:00:00,175.71,176.3,175.59,176.3,15066.0,163.4662,164.0151,163.3546,164.0151,15066.0
2020-08-13 15:30:00,176.27,176.77,176.24,176.67,88664.0,163.9872,164.4524,163.9593,164.3593,88664.0
2020-08-14 09:30:00,176.11,177.35,175.83,177.13,47121.0,163.8384,164.9919,163.5779,164.7873,47121.0
2020-08-14 10:00:00,177.26,177.26,176.5,177.09,12801.0,164.9082,164.9082,164.2012,164.7501,12801.0
2020-08-14 10:30:00,177.25,177.87,177.16,177.65,26300.0,164.8989,165.4757,164.8152,165.271,26300.0
2020-08-14 11:00:00,177.58,177.96,177.02,177.96,17110.0,165.2059,165.5594,164.6849,165.5594,17110.0
2020-08-14 11:30:00,177.97,178.08,177.44,177.66,21927.0,165.5687,165.6711,165.0757,165.2803,21927.0
2020-08-14 12:00:00,177.75,177.76,177.37,177.38,12850.0,165.3641,165.3734,165.0106,165.0199,12850.0
2020-08-14 12:30:00,177.43,177.43,176.68,176.73,12541.0,165.0664,165.0664,164.3686,164.4152,12541.0
2020-08-14 13:00:00,176.7,176.99,176.63,176.87,12240.0,164.3872,164.657,164.3221,164.5454,12240.0
2020-08-14 13:30:00,176.89,177.18,176.82,176.93,11269.0,164.564,164.8338,164.4989,164.6012,11269.0
2020-08-14 14:00:00,176.79,177.06,176.59,176.91,18567.0,164.471,164.7222,164.2849,164.5826,18567.0
2020-08-14 14:30:00,176.92,176.97,176.56,176.56,13637.0,164.5919,164.6384,164.257,164.257,13637.0
2020-08-14 15:00:00,176.56,176.67,176.05,176.25,18536.0,164.257,164.3593,163.7825,163.9686,18536.0
2020-08-14 15:30:00,176.22,176.38,175.77,176.08,96218.0,163.9407,164.0895,163.522,163.8104,96218.0
2020-08-17 09:30:00,176.36,176.82,175.52,175.62,36902.0,164.0709,164.4989,163.2895,163.3825,36902.0
2020-08-17 10:00:00,175.64,176.29,174.74,175.86,40905.0,163.4011,164.0058,162.5638,163.6058,40905.0
2020-08-17 10:30:00,175.78,176.33,175.51,176.07,25662.0,163.5314,164.043,163.2802,163.8011,25662.0
2020-08-17 11:00:00,176.12,176.58,175.95,176.49,14874.0,163.8477,164.2756,163.6895,164.1919,14874.0
2020-08-17 11:30:00,176.4,176.97,176.4,176.95,13229.0,164.1081,164.6384,164.1081,164.6198,13229.0
2020-08-17 12:00:00,176.99,177.15,176.81,176.89,14575.0,164.657,164.8059,164.4896,164.564,14575.0
2020-08-17 12:30:00,176.92,177.02,176.57,176.62,9358.0,164.5919,164.6849,164.2663,164.3128,9358.0
2020-08-17 13:00:00,176.65,176.7,176.36,176.46,11735.0,164.3407,164.3872,164.0709,164.164,11735.0
2020-08-17 13:30:00,176.45,176.45,176.02,176.29,11779.0,164.1547,164.1547,163.7546,164.0058,11779.0
2020-08-17 14:00:00,176.33,176.33,175.35,175.35,19158.0,164.043,164.043,163.1313,163.1313,19158.0
2020-08-17 14:30:00,175.35,175.5,174.59,174.76,53259.0,163.1313,163.2709,162.4243,162.5824,53259.0
2020-08-17 15:00:00,174.77,174.92,173.88,174.34,54670.0,162.5917,162.7313,161.7637,162.1917,54670.0
2020-08-17 15:30:00,174.33,174.46,173.39,173.68,218015.0,162.1824,162.3033,161.3079,161.5777,218015.0
2020-08-18 09:30:00,174.06,175.97,174.05,175.2,61728.0,161.9312,163.7081,161.9219,162.9918,61728.0
2020-08-18 10:00:00,175.17,175.24,174.0,174.12,29315.0,162.9639,163.029,161.8754,161.987,29315.0
2020-08-18 10:30:00,174.08,174.88,173.73,174.87,91481.0,161.9498,162.6941,161.6242,162.6848,91481.0
2020-08-18 11:00:00,174.91,175.46,174.67,175.34,16781.0,162.722,163.2336,162.4987,163.122,16781.0
2020-08-18 11:30:00,175.37,175.8,175.32,175.78,20965.0,163.1499,163.55,163.1034,163.5314,20965.0
2020-08-18 12:00:00,175.81,175.82,175.15,175.42,29182.0,163.5593,163.5686,162.9452,163.1964,29182.0
2020-08-18 12:30:00,175.49,176.38,175.32,176.21,28811.0,163.2616,164.0895,163.1034,163.9314,28811.0
2020-08-18 13:00:00,176.33,176.4,176.0,176.25,13875.0,164.043,164.1081,163.736,163.9686,13875.0
2020-08-18 13:30:00,176.25,176.98,176.19,176.75,37782.0,163.9686,164.6477,163.9128,164.4338,37782.0
2020-08-18 14:00:00,176.76,177.1,176.66,177.05,27864.0,164.4431,164.7594,164.35,164.7129,27864.0
2020-08-18 14:30:00,177.03,177.99,177.03,177.97,52459.0,164.6942,165.5874,164.6942,165.5687,52459.0
2020-08-18 15:00:00,177.95,178.62,177.79,178.15,81933.0,165.5501,166.1735,165.4013,165.7362,81933.0
2020-08-18 15:30:00,178.14,178.31,177.53,178.16,194995.0,165.7269,165.8851,165.1594,165.7455,194995.0
2020-08-19 09:30:00,178.19,180.0,177.78,179.58,51314.0,165.7734,167.4573,165.392,167.0666,51314.0
2020-08-19 10:00:00,179.53,179.78,178.92,179.6,40621.0,167.02,167.2526,166.4525,167.0852,40621.0
2020-08-19 10:30:00,179.63,180.4,179.59,180.08,50727.0,167.1131,167.8294,167.0759,167.5317,50727.0
2020-08-19 11:00:00,180.04,180.32,179.64,179.73,26951.0,167.4945,167.755,167.1224,167.2061,26951.0
2020-08-19 11:30:00,179.73,180.11,179.49,179.59,21382.0,167.2061,167.5596,166.9828,167.0759,21382.0
2020-08-19 12:00:00,179.48,179.53,179.14,179.51,20984.0,166.9735,167.02,166.6572,167.0014,20984.0
2020-08-19 12:30:00,179.49,179.85,179.28,179.78,19871.0,166.9828,167.3177,166.7875,167.2526,19871.0
2020-08-19 13:00:00,179.77,179.97,179.61,179.64,17739.0,167.2433,167.4294,167.0945,167.1224,17739.0
2020-08-19 13:30:00,179.68,180.15,179.6,180.14,18898.0,167.1596,167.5968,167.0852,167.5875,18898.0
2020-08-19 14:00:00,180.12,180.29,179.71,179.88,27632.0,167.5689,167.7271,167.1875,167.3457,27632.0
2020-08-19 14:30:00,179.93,180.03,179.56,179.92,42801.0,167.3922,167.4852,167.048,167.3829,42801.0
2020-08-19 15:00:00,179.92,180.07,179.43,179.44,40430.0,167.3829,167.5224,166.927,166.9363,40430.0
2020-08-19 15:30:00,179.49,180.15,179.14,179.99,199986.0,166.9828,167.5968,166.6572,167.448,199986.0
2020-08-20 09:30:00,178.38,178.93,177.75,178.1,31163.0,165.9502,166.4619,165.3641,165.6897,31163.0
2020-08-20 10:00:00,178.05,178.77,177.83,178.49,31527.0,165.6432,166.313,165.4385,166.0525,31527.0
2020-08-20 10:30:00,178.53,179.22,178.48,178.85,26468.0,166.0897,166.7316,166.0432,166.3874,26468.0
2020-08-20 11:00:00,178.83,179.43,178.51,179.43,16460.0,166.3688,166.927,166.0711,166.927,16460.0
2020-08-20 11:30:00,179.41,179.61,179.2,179.27,22210.0,166.9084,167.0945,166.713,166.7782,22210.0
2020-08-20 12:00:00,179.24,179.57,178.98,179.5,20726.0,166.7503,167.0573,166.5084,166.9921,20726.0
2020-08-20 12:30:00,179.48,179.63,178.89,178.98,16864.0,166.9735,167.1131,166.4246,166.5084,16864.0
2020-08-20 13:00:00,179.0,179.14,178.43,178.44,15847.0,166.527,166.6572,165.9967,166.006,15847.0
2020-08-20 13:30:00,178.43,178.86,178.42,178.49,28849.0,165.9967,166.3967,165.9874,166.0525,28849.0
2020-08-20 14:00:00,178.5,178.75,178.23,178.63,30867.0,166.0618,166.2944,165.8106,166.1828,30867.0
2020-08-20 14:30:00,178.65,178.67,178.18,178.35,37406.0,166.2014,166.22,165.7641,165.9223,37406.0
2020-08-20 15:00:00,178.33,178.74,178.19,178.3,54533.0,165.9037,166.2851,165.7734,165.8758,54533.0
2020-08-20 15:30:00,178.23,178.65,178.01,178.28,163810.0,165.8106,166.2014,165.606,165.8571,163810.0
2020-08-21 09:30:00,178.94,179.41,178.41,178.74,66935.0,166.4712,166.9084,165.9781,166.2851,66935.0
2020-08-21 10:00:00,178.72,178.81,177.14,177.82,24178.0,166.2665,166.3502,164.7966,165.4292,24178.0
2020-08-21 10:30:00,177.68,178.15,177.52,177.96,34568.0,165.299,165.7362,165.1501,165.5594,34568.0
2020-08-21 11:00:00,177.93,178.25,177.77,177.94,22030.0,165.5315,165.8292,165.3827,165.5408,22030.0
2020-08-21 11:30:00,177.85,178.21,177.85,177.97,16967.0,165.4571,165.792,165.4571,165.5687,16967.0
2020-08-21 12:00:00,177.97,178.16,177.69,178.04,45173.0,165.5687,165.7455,165.3083,165.6339,45173.0
2020-08-21 12:30:00,177.96,177.96,177.51,177.61,16079.0,165.5594,165.5594,165.1408,165.2338,16079.0
2020-08-21 13:00:00,177.61,178.31,177.6,178.26,11367.0,165.2338,165.8851,165.2245,165.8385,11367.0
2020-08-21 13:30:00,178.27,178.47,178.24,178.29,10389.0,165.8478,166.0339,165.8199,165.8664,10389.0
2020-08-21 14:00:00,178.29,178.43,178.06,178.41,13962.0,165.8664,165.9967,165.6525,165.9781,13962.0
2020-08-21 14:30:00,178.44,179.19,178.41,178.62,26082.0,166.006,166.7037,165.9781,166.1735,26082.0
2020-08-21 15:00:00,178.65,179.33,178.62,179.2,27322.0,166.2014,166.834,166.1735,166.713,27322.0
2020-08-21 15:30:00,179.2,179.56,178.87,179.36,209465.0,166.713,167.048,166.406,166.8619,209465.0
2020-08-24 09:30:00,178.79,179.76,177.88,179.67,50307.0,166.3316,167.234,165.485,167.1503,50307.0
2020-08-24 10:00:00,179.69,180.03,179.19,179.94,36396.0,167.1689,167.4852,166.7037,167.4015,36396.0
2020-08-24 10:30:00,179.98,180.85,179.89,180.1,53607.0,167.4387,168.2481,167.355,167.5503,53607.0
2020-08-24 11:00:00,180.08,180.79,179.93,180.63,34631.0,167.5317,168.1922,167.3922,168.0434,34631.0
2020-08-24 11:30:00,180.65,180.84,179.88,179.93,26616.0,168.062,168.2388,167.3457,167.3922,26616.0
2020-08-24 12:00:00,179.93,180.23,179.91,180.17,17076.0,167.3922,167.6713,167.3736,167.6154,17076.0
2020-08-24 12:30:00,180.19,180.85,180.18,180.41,25191.0,167.6341,168.2481,167.6248,167.8387,25191.0
2020-08-24 13:00:00,180.4,180.47,180.06,180.24,19983.0,167.8294,167.8945,167.5131,167.6806,19983.0
2020-08-24 13:30:00,180.26,180.61,180.24,180.52,12052.0,167.6992,168.0248,167.6806,167.9411,12052.0
2020-08-24 14:00:00,180.52,180.53,180.17,180.27,16458.0,167.9411,167.9504,167.6154,167.7085,16458.0
2020-08-24 14:30:00,180.33,180.96,180.26,180.87,28998.0,167.7643,168.3504,167.6992,168.2667,28998.0
2020-08-24 15:00:00,180.9,181.31,180.84,181.13,38466.0,168.2946,168.676,168.2388,168.5086,38466.0
2020-08-24 15:30:00,181.14,181.5,180.9,181.49,108615.0,168.5179,168.8528,168.2946,168.8435,108615.0
2020-08-25 09:30:00,181.26,181.56,179.81,180.5,54353.0,168.6295,168.9086,167.2805,167.9225,54353.0
2020-08-25 10:00:00,180.5,180.55,179.2,179.67,57175.0,167.9225,167.969,166.713,167.1503,57175.0
2020-08-25 10:30:00,179.56,180.22,179.26,179.98,38828.0,167.048,167.662,166.7689,167.4387,38828.0
2020-08-25 11:00:00,180.0,180.33,179.38,180.08,42408.0,167.4573,167.7643,166.8805,167.5317,42408.0
2020-08-25 11:30:00,180.08,180.08,179.54,179.57,19261.0,167.5317,167.5317,167.0293,167.0573,19261.0
2020-08-25 12:00:00,179.56,180.14,179.5,180.02,20470.0,167.048,167.5875,166.9921,167.4759,20470.0
2020-08-25 12:30:00,179.98,180.29,179.92,180.25,9693.0,167.4387,167.7271,167.3829,167.6899,9693.0
2020-08-25 13:00:00,180.19,180.24,179.94,179.99,17505.0,167.6341,167.6806,167.4015,167.448,17505.0
2020-08-25 13:30:00,180.03,180.12,179.73,179.73,16145.0,167.4852,167.5689,167.2061,167.2061,16145.0
2020-08-25 14:00:00,179.75,179.95,179.67,179.71,24256.0,167.2247,167.4108,167.1503,167.1875,24256.0
2020-08-25 14:30:00,179.73,180.11,179.59,180.03,29909.0,167.2061,167.5596,167.0759,167.4852,29909.0
2020-08-25 15:00:00,180.04,180.1,179.69,180.06,31038.0,167.4945,167.5503,167.1689,167.5131,31038.0
2020-08-25 15:30:00,180.08,180.2,179.84,180.18,82223.0,167.5317,167.6434,167.3084,167.6248,82223.0
2020-08-26 09:30:00,179.94,181.13,179.61,180.71,36907.0,167.4015,168.5086,167.0945,168.1178,36907.0
2020-08-26 10:00:00,180.58,180.73,179.88,180.11,51696.0,167.9969,168.1364,167.3457,167.5596,51696.0
2020-08-26 10:30:00,180.07,180.4,179.58,179.66,68036.0,167.5224,167.8294,167.0666,167.141,68036.0
2020-08-26 11:00:00,179.67,179.84,179.26,179.43,36190.0,167.1503,167.3084,166.7689,166.927,36190.0
2020-08-26 11:30:00,179.49,179.92,179.11,179.85,27695.0,166.9828,167.3829,166.6293,167.3177,27695.0
2020-08-26 12:00:00,179.92,180.31,179.74,180.05,24587.0,167.3829,167.7457,167.2154,167.5038,24587.0
2020-08-26 12:30:00,179.99,180.72,179.93,180.62,15756.0,167.448,168.1271,167.3922,168.0341,15756.0
2020-08-26 13:00:00,180.6,181.02,180.6,180.79,23460.0,168.0155,168.4062,168.0155,168.1922,23460.0
2020-08-26 13:30:00,180.75,180.97,180.71,180.91,16267.0,168.155,168.3597,168.1178,168.3039,16267.0
2020-08-26 14:00:00,180.93,181.4,180.82,181.34,19689.0,168.3225,168.7597,168.2202,168.7039,19689.0
2020-08-26 14:30:00,181.35,181.48,181.06,181.17,23500.0,168.7132,168.8342,168.4434,168.5458,23500.0
2020-08-26 15:00:00,181.06,181.77,180.99,181.63,25613.0,168.4434,169.104,168.3783,168.9737,25613.0
2020-08-26 15:30:00,181.61,181.61,180.94,181.36,95196.0,168.9551,168.9551,168.3318,168.7225,95196.0
2020-08-27 09:30:00,182.0,183.56,181.64,183.49,70951.0,169.3179,170.7692,168.983,170.7041,70951.0
2020-08-27 10:00:00,183.52,183.94,182.17,183.36,42982.0,170.732,171.1227,169.4761,170.5832,42982.0
2020-08-27 10:30:00,183.39,183.75,182.76,183.42,31782.0,170.6111,170.946,170.025,170.639,31782.0
2020-08-27 11:00:00,183.34,183.48,182.46,182.59,17590.0,170.5646,170.6948,169.7459,169.8668,17590.0
2020-08-27 11:30:00,182.42,183.46,182.42,183.32,11814.0,169.7087,170.6762,169.7087,170.546,11814.0
2020-08-27 12:00:00,183.25,183.45,183.02,183.19,14694.0,170.4808,170.6669,170.2669,170.425,14694.0
2020-08-27 12:30:00,183.26,183.45,182.38,182.93,20394.0,170.4901,170.6669,169.6715,170.1831,20394.0
2020-08-27 13:00:00,182.84,183.13,182.57,182.81,7973.0,170.0994,170.3692,169.8482,170.0715,7973.0
2020-08-27 13:30:00,182.81,182.88,182.3,182.61,12653.0,170.0715,170.1366,169.597,169.8854,12653.0
2020-08-27 14:00:00,182.63,183.34,182.63,183.15,17142.0,169.904,170.5646,169.904,170.3878,17142.0
2020-08-27 14:30:00,183.12,183.3,182.8,182.82,22598.0,170.3599,170.5273,170.0622,170.0808,22598.0
2020-08-27 15:00:00,182.89,183.12,182.54,182.64,20614.0,170.1459,170.3599,169.8203,169.9133,20614.0
2020-08-27 15:30:00,182.63,182.66,182.04,182.66,168860.0,169.904,169.9319,169.3551,169.9319,168860.0
2020-08-28 09:30:00,182.67,183.59,182.16,182.71,31090.0,169.9412,170.7971,169.4668,169.9785,31090.0
2020-08-28 10:00:00,182.56,182.59,181.19,182.17,85926.0,169.8389,169.8668,168.5644,169.4761,85926.0
2020-08-28 10:30:00,182.17,183.21,181.89,183.08,64948.0,169.4761,170.4436,169.2156,170.3227,64948.0
2020-08-28 11:00:00,183.06,183.31,182.82,183.25,16486.0,170.3041,170.5366,170.0808,170.4808,16486.0
2020-08-28 11:30:00,183.26,183.58,183.19,183.5,13917.0,170.4901,170.7878,170.425,170.7134,13917.0
2020-08-28 12:00:00,183.5,183.94,183.5,183.94,14921.0,170.7134,171.1227,170.7134,171.1227,14921.0
2020-08-28 12:30:00,183.94,184.97,183.91,184.78,26553.0,171.1227,172.081,171.0948,171.9042,26553.0
2020-08-28 13:00:00,184.83,185.15,184.81,185.0,22788.0,171.9507,172.2484,171.9321,172.1089,22788.0
2020-08-28 13:30:00,185.0,185.24,184.88,185.12,16769.0,172.1089,172.3322,171.9972,172.2205,16769.0
2020-08-28 14:00:00,185.08,185.26,184.86,185.14,15337.0,172.1833,172.3508,171.9786,172.2391,15337.0
2020-08-28 14:30:00,185.16,185.31,185.1,185.24,17544.0,172.2577,172.3973,172.2019,172.3322,17544.0
2020-08-28 15:00:00,185.26,185.45,185.07,185.31,28937.0,172.3508,172.5275,172.174,172.3973,28937.0
2020-08-28 15:30:00,185.3,185.75,185.15,185.37,120030.0,172.388,172.8066,172.2484,172.4531,120030.0
2020-08-31 09:30:00,185.46,185.83,184.13,184.65,36220.0,172.5368,172.881,171.2995,171.7833,36220.0
2020-08-31 10:00:00,184.85,185.37,184.54,184.85,16621.0,171.9693,172.4531,171.6809,171.9693,16621.0
2020-08-31 10:30:00,184.88,185.18,183.89,184.12,19568.0,171.9972,172.2763,171.0762,171.2902,19568.0
2020-08-31 11:00:00,184.04,184.3,183.33,183.35,17602.0,171.2158,171.4577,170.5553,170.5739,17602.0
2020-08-31 11:30:00,183.4,184.27,183.4,184.1,17186.0,170.6204,171.4298,170.6204,171.2716,17186.0
2020-08-31 12:00:00,184.08,184.48,183.96,184.2,15779.0,171.253,171.6251,171.1414,171.3646,15779.0
2020-08-31 12:30:00,184.17,184.4,183.92,184.4,24353.0,171.3367,171.5507,171.1041,171.5507,24353.0
2020-08-31 13:00:00,184.4,184.71,184.25,184.71,12490.0,171.5507,171.8391,171.4111,171.8391,12490.0
2020-08-31 13:30:00,184.68,184.73,184.0,184.03,12784.0,171.8112,171.8577,171.1786,171.2065,12784.0
2020-08-31 14:00:00,184.06,184.23,183.68,183.77,15884.0,171.2344,171.3925,170.8809,170.9646,15884.0
2020-08-31 14:30:00,183.77,184.57,183.73,184.41,22527.0,170.9646,171.7088,170.9274,171.56,22527.0
2020-08-31 15:00:00,184.46,184.98,184.16,184.98,23749.0,171.6065,172.0903,171.3274,172.0903,23749.0
2020-08-31 15:30:00,184.96,185.26,184.4,184.4,130856.0,172.0717,172.3508,171.5507,171.5507,130856.0
2020-09-01 09:30:00,183.9,186.1,183.38,185.92,91403.0,171.0855,173.1322,170.6018,172.9648,91403.0
2020-09-01 10:00:00,185.98,186.05,184.28,184.49,69141.0,173.0206,173.0857,171.4391,171.6344,69141.0
2020-09-01 10:30:00,184.41,184.61,183.96,184.3,48922.0,171.56,171.7461,171.1414,171.4577,48922.0
2020-09-01 11:00:00,184.27,185.5,183.89,185.44,38639.0,171.4298,172.574,171.0762,172.5182,38639.0
2020-09-01 11:30:00,185.44,185.75,184.76,185.22,31973.0,172.5182,172.8066,171.8856,172.3136,31973.0
2020-09-01 12:00:00,185.21,185.75,185.14,185.26,28866.0,172.3043,172.8066,172.2391,172.3508,28866.0
2020-09-01 12:30:00,185.21,185.93,185.1,185.7,22091.0,172.3043,172.9741,172.2019,172.7601,22091.0
2020-09-01 13:00:00,185.67,185.74,185.21,185.28,15027.0,172.7322,172.7973,172.3043,172.3694,15027.0
2020-09-01 13:30:00,185.27,185.32,184.8,184.92,19730.0,172.3601,172.4066,171.9228,172.0345,19730.0
2020-09-01 14:00:00,184.95,185.3,184.74,185.22,25181.0,172.0624,172.388,171.867,172.3136,25181.0
2020-09-01 14:30:00,185.22,185.83,185.19,185.66,31399.0,172.3136,172.881,172.2856,172.7229,31399.0
2020-09-01 15:00:00,185.61,185.71,185.24,185.5,33203.0,172.6764,172.7694,172.3322,172.574,33203.0
2020-09-01 15:30:00,185.53,186.08,185.3,185.95,107394.0,172.602,173.1136,172.388,172.9927,107394.0
2020-09-02 09:30:00,186.94,188.23,186.54,188.23,81793.0,173.9137,175.1138,173.5416,175.1138,81793.0
2020-09-02 10:00:00,188.47,189.47,187.94,189.16,63109.0,175.3371,176.2674,174.844,175.979,63109.0
2020-09-02 10:30:00,189.19,189.47,187.22,187.23,160636.0,176.0069,176.2674,174.1742,174.1835,160636.0
2020-09-02 11:00:00,187.25,187.45,186.38,186.56,47881.0,174.2021,174.3882,173.3927,173.5602,47881.0
2020-09-02 11:30:00,186.59,186.97,186.02,186.36,38720.0,173.5881,173.9416,173.0578,173.3741,38720.0
2020-09-02 12:00:00,186.35,187.1,185.97,186.5,55371.0,173.3648,174.0626,173.0113,173.5044,55371.0
2020-09-02 12:30:00,186.55,187.11,186.49,187.03,27058.0,173.5509,174.0719,173.4951,173.9974,27058.0
2020-09-02 13:00:00,187.07,187.37,186.45,186.5,31849.0,174.0346,174.3137,173.4578,173.5044,31849.0
2020-09-02 13:30:00,186.5,187.26,186.46,187.02,22583.0,173.5044,174.2114,173.4671,173.9881,22583.0
2020-09-02 14:00:00,187.02,187.18,186.62,187.0,29960.0,173.9881,174.137,173.616,173.9695,29960.0
2020-09-02 14:30:00,186.96,186.97,186.52,186.97,29077.0,173.9323,173.9416,173.523,173.9416,29077.0
2020-09-02 15:00:00,186.99,187.82,186.87,187.73,50263.0,173.9602,174.7324,173.8486,174.6487,50263.0
2020-09-02 15:30:00,187.74,188.6,187.55,188.0,183253.0,174.658,175.458,174.4812,174.8998,183253.0
2020-09-03 09:30:00,189.44,191.04,188.78,190.96,72447.0,176.2395,177.728,175.6255,177.6536,72447.0
2020-09-03 10:00:00,190.75,191.36,189.81,190.41,45091.0,177.4582,178.0257,176.5837,177.1419,45091.0
2020-09-03 10:30:00,190.37,190.8,190.21,190.36,79642.0,177.1047,177.5047,176.9558,177.0954,79642.0
2020-09-03 11:00:00,190.36,190.37,187.82,188.74,109832.0,177.0954,177.1047,174.7324,175.5883,109832.0
2020-09-03 11:30:00,188.85,189.79,187.95,189.42,48339.0,175.6906,176.5651,174.8533,176.2209,48339.0
2020-09-03 12:00:00,189.41,190.06,189.18,189.69,60907.0,176.2116,176.8163,175.9976,176.4721,60907.0
2020-09-03 12:30:00,189.66,189.99,188.87,188.87,59084.0,176.4442,176.7512,175.7092,175.7092,59084.0
2020-09-03 13:00:00,188.82,189.68,187.96,189.59,57915.0,175.6627,176.4628,174.8626,176.379,57915.0
2020-09-03 13:30:00,189.6,189.6,188.8,189.34,78148.0,176.3883,176.3883,175.6441,176.1465,78148.0
2020-09-03 14:00:00,189.36,189.64,189.0,189.43,97723.0,176.1651,176.4256,175.8302,176.2302,97723.0
2020-09-03 14:30:00,189.43,190.27,188.9,189.18,50016.0,176.2302,177.0117,175.7371,175.9976,50016.0
2020-09-03 15:00:00,189.02,190.17,188.86,189.95,77945.0,175.8488,176.9186,175.6999,176.714,77945.0
2020-09-03 15:30:00,189.97,190.81,189.41,190.57,246697.0,176.7326,177.514,176.2116,177.2908,246697.0
2020-09-04 09:30:00,191.06,192.48,191.06,191.96,107386.0,177.7466,179.0677,177.7466,178.5839,107386.0
2020-09-04 10:00:00,192.12,192.38,189.37,189.55,31810.0,178.7328,178.9746,176.1744,176.3418,31810.0
2020-09-04 10:30:00,189.56,190.06,188.29,189.6,52030.0,176.3511,176.8163,175.1696,176.3883,52030.0
2020-09-04 11:00:00,189.85,189.9,187.55,188.22,33155.0,176.6209,176.6674,174.4812,175.1045,33155.0
2020-09-04 11:30:00,188.28,189.26,187.66,188.77,33511.0,175.1603,176.072,174.5835,175.6162,33511.0
2020-09-04 12:00:00,188.8,189.55,188.54,189.39,25329.0,175.6441,176.3418,175.4022,176.193,25329.0
2020-09-04 12:30:00,189.47,190.6,189.41,190.31,21224.0,176.2674,177.3187,176.2116,177.0489,21224.0
2020-09-04 13:00:00,190.26,190.26,189.72,189.84,22613.0,177.0024,177.0024,176.5,176.6116,22613.0
2020-09-04 13:30:00,189.73,190.22,189.32,190.05,18716.0,176.5093,176.9651,176.1279,176.807,18716.0
2020-09-04 14:00:00,189.86,190.48,189.48,190.47,24489.0,176.6302,177.207,176.2767,177.1977,24489.0
2020-09-04 14:30:00,190.48,191.61,190.19,191.61,38883.0,177.207,178.2583,176.9372,178.2583,38883.0
2020-09-04 15:00:00,191.53,191.81,190.92,191.24,47863.0,178.1839,178.4444,177.6164,177.9141,47863.0
2020-09-04 15:30:00,191.28,191.71,190.56,191.51,163454.0,177.9513,178.3513,177.2815,178.1653,163454.0
2020-09-08 09:30:00,190.1,190.89,185.48,187.95,89353.0,176.8535,177.5885,172.5554,174.8533,89353.0
2020-09-08 10:00:00,187.96,188.89,187.22,188.89,52566.0,174.8626,175.7278,174.1742,175.7278,52566.0
2020-09-08 10:30:00,188.93,190.08,188.44,188.87,43158.0,175.765,176.8349,175.3092,175.7092,43158.0
2020-09-08 11:00:00,188.66,189.47,188.32,188.5,21921.0,175.5138,176.2674,175.1975,175.365,21921.0
2020-09-08 11:30:00,188.48,188.7,187.09,187.58,41725.0,175.3464,175.5511,174.0533,174.5091,41725.0
2020-09-08 12:00:00,187.49,188.58,187.43,188.43,25228.0,174.4254,175.4394,174.3696,175.2999,25228.0
2020-09-08 12:30:00,188.4,188.73,187.83,188.59,18229.0,175.272,175.579,174.7417,175.4487,18229.0
2020-09-08 13:00:00,188.44,189.06,188.29,188.92,15329.0,175.3092,175.886,175.1696,175.7557,15329.0
2020-09-08 13:30:00,188.84,189.18,187.99,188.17,21185.0,175.6813,175.9976,174.8905,175.058,21185.0
2020-09-08 14:00:00,188.22,188.26,187.46,187.59,25890.0,175.1045,175.1417,174.3975,174.5184,25890.0
2020-09-08 14:30:00,187.61,187.65,186.73,187.65,36733.0,174.537,174.5742,173.7183,174.5742,36733.0
2020-09-08 15:00:00,187.53,187.73,186.76,187.73,45924.0,174.4626,174.6487,173.7462,174.6487,45924.0
2020-09-08 15:30:00,187.77,188.43,187.5,187.81,128418.0,174.6859,175.2999,174.4347,174.7231,128418.0
2020-09-09 09:30:00,189.51,189.9,189.1,189.85,76916.0,176.3046,176.6674,175.9232,176.6209,76916.0
2020-09-09 10:00:00,189.85,190.05,188.64,188.85,54249.0,176.6209,176.807,175.4952,175.6906,54249.0
2020-09-09 10:30:00,188.83,188.93,185.79,186.3,96116.0,175.672,175.765,172.8438,173.3183,96116.0
2020-09-09 11:00:00,186.3,188.41,186.21,188.01,48788.0,173.3183,175.2813,173.2346,174.9091,48788.0
2020-09-09 11:30:00,188.13,189.62,187.94,189.4,55614.0,175.0208,176.407,174.844,176.2023,55614.0
2020-09-09 12:00:00,189.29,190.12,189.1,190.03,31347.0,176.1,176.8721,175.9232,176.7884,31347.0
2020-09-09 12:30:00,190.19,190.35,189.93,190.21,34084.0,176.9372,177.0861,176.6954,176.9558,34084.0
2020-09-09 13:00:00,190.26,191.31,190.26,191.18,45914.0,177.0024,177.9792,177.0024,177.8583,45914.0
2020-09-09 13:30:00,191.25,191.35,190.53,190.58,26472.0,177.9234,178.0164,177.2535,177.3001,26472.0
2020-09-09 14:00:00,190.61,190.76,189.73,189.73,33604.0,177.328,177.4675,176.5093,176.5093,33604.0
2020-09-09 14:30:00,189.79,191.03,189.76,190.74,32974.0,176.5651,177.7187,176.5372,177.4489,32974.0
2020-09-09 15:00:00,190.78,191.22,190.63,190.88,88242.0,177.4861,177.8955,177.3466,177.5792,88242.0
2020-09-09 15:30:00,190.86,190.99,189.68,189.92,305702.0,177.5606,177.6815,176.4628,176.6861,305702.0
2020-09-10 09:30:00,189.69,190.63,189.33,189.88,43595.0,176.4721,177.3466,176.1372,176.6488,43595.0
2020-09-10 10:00:00,189.75,190.45,189.15,190.04,51803.0,176.5279,177.1791,175.9697,176.7977,51803.0
2020-09-10 10:30:00,189.99,190.57,189.27,189.28,33447.0,176.7512,177.2908,176.0813,176.0906,33447.0
2020-09-10 11:00:00,189.34,189.83,188.86,189.83,26809.0,176.1465,176.6023,175.6999,176.6023,26809.0
2020-09-10 11:30:00,189.96,190.29,189.73,189.9,31918.0,176.7233,177.0303,176.5093,176.6674,31918.0
2020-09-10 12:00:00,189.91,190.44,189.9,190.06,25666.0,176.6767,177.1698,176.6674,176.8163,25666.0
2020-09-10 12:30:00,190.05,190.2,189.33,190.2,28259.0,176.807,176.9465,176.1372,176.9465,28259.0
2020-09-10 13:00:00,190.2,190.85,190.08,190.43,18132.0,176.9465,177.5512,176.8349,177.1605,18132.0
2020-09-10 13:30:00,190.43,190.73,190.04,190.65,24311.0,177.1605,177.4396,176.7977,177.3652,24311.0
2020-09-10 14:00:00,190.69,191.11,189.6,189.69,34048.0,177.4024,177.7931,176.3883,176.4721,34048.0
2020-09-10 14:30:00,189.77,190.54,189.39,190.53,36407.0,176.5465,177.2628,176.193,177.2535,36407.0
2020-09-10 15:00:00,190.41,190.51,188.2,188.85,52097.0,177.1419,177.2349,175.0859,175.6906,52097.0
2020-09-10 15:30:00,188.67,189.39,188.08,188.74,162347.0,175.5232,176.193,174.9743,175.5883,162347.0
2020-09-11 09:30:00,188.79,189.4,186.46,186.97,92035.0,175.6348,176.2023,173.4671,173.9416,92035.0
2020-09-11 10:00:00,187.0,187.99,186.87,187.23,54623.0,173.9695,174.8905,173.8486,174.1835,54623.0
2020-09-11 10:30:00,187.24,188.0,186.93,187.67,56313.0,174.1928,174.8998,173.9044,174.5928,56313.0
2020-09-11 11:00:00,187.66,188.77,187.61,188.67,20040.0,174.5835,175.6162,174.537,175.5232,20040.0
2020-09-11 11:30:00,188.59,189.43,188.24,189.33,33945.0,175.4487,176.2302,175.1231,176.1372,33945.0
2020-09-11 12:00:00,189.22,190.29,189.18,189.87,29250.0,176.0348,177.0303,175.9976,176.6395,29250.0
2020-09-11 12:30:00,189.87,190.11,189.26,189.26,27773.0,176.6395,176.8628,176.072,176.072,27773.0
2020-09-11 13:00:00,189.26,189.4,188.57,188.6,19710.0,176.072,176.2023,175.4301,175.458,19710.0
2020-09-11 13:30:00,188.61,188.81,188.22,188.26,22276.0,175.4673,175.6534,175.1045,175.1417,22276.0
2020-09-11 14:00:00,188.21,188.73,188.05,188.43,12912.0,175.0952,175.579,174.9464,175.2999,12912.0
2020-09-11 14:30:00,188.57,189.0,188.39,188.75,28905.0,175.4301,175.8302,175.2627,175.5976,28905.0
2020-09-11 15:00:00,188.73,189.48,188.04,189.38,25416.0,175.579,176.2767,174.9371,176.1837,25416.0
2020-09-11 15:30:00,189.42,189.76,188.53,188.86,121740.0,176.2209,176.5372,175.3929,175.6999,121740.0
2020-09-14 09:30:00,189.87,190.88,189.24,190.74,33451.0,176.6395,177.5792,176.0534,177.4489,33451.0
2020-09-14 10:00:00,190.74,192.0,190.69,191.86,30235.0,177.4489,178.6211,177.4024,178.4909,30235.0
2020-09-14 10:30:00,192.0,192.73,191.95,192.3,18428.0,178.6211,179.3002,178.5746,178.9002,18428.0
2020-09-14 11:00:00,192.35,192.87,191.97,192.81,17828.0,178.9467,179.4305,178.5932,179.3747,17828.0
2020-09-14 11:30:00,192.81,193.92,192.8,193.0,73556.0,179.3747,180.4073,179.3654,179.5514,73556.0
2020-09-14 12:00:00,192.94,194.05,192.91,194.0,28336.0,179.4956,180.5283,179.4677,180.4817,28336.0
2020-09-14 12:30:00,193.99,196.47,193.91,195.19,313468.0,180.4724,182.7796,180.398,181.5888,313468.0
2020-09-14 13:00:00,195.3,195.49,194.5,194.7,49509.0,181.6912,181.8679,180.9469,181.133,49509.0
2020-09-14 13:30:00,194.64,195.47,194.33,195.46,40391.0,181.0772,181.8493,180.7888,181.84,40391.0
2020-09-14 14:00:00,195.47,195.89,195.19,195.74,26014.0,181.8493,182.2401,181.5888,182.1005,26014.0
2020-09-14 14:30:00,195.82,196.32,195.39,195.57,46998.0,182.1749,182.6401,181.7749,181.9423,46998.0
2020-09-14 15:00:00,195.49,195.58,194.24,194.65,39650.0,181.8679,181.9517,180.705,181.0865,39650.0
2020-09-14 15:30:00,194.7,195.92,194.7,195.26,169663.0,181.133,182.268,181.133,181.654,169663.0
2020-09-15 09:30:00,196.72,196.75,195.3,195.69,69535.0,183.0122,183.0401,181.6912,182.054,69535.0
2020-09-15 10:00:00,195.62,196.34,195.33,195.69,28154.0,181.9889,182.6587,181.7191,182.054,28154.0
2020-09-15 10:30:00,195.66,197.35,195.63,197.33,29687.0,182.0261,183.5983,181.9982,183.5797,29687.0
2020-09-15 11:00:00,197.33,197.89,196.66,196.97,89376.0,183.5797,184.1007,182.9564,183.2448,89376.0
2020-09-15 11:30:00,196.95,197.18,196.78,196.91,24346.0,183.2262,183.4402,183.068,183.189,24346.0
2020-09-15 12:00:00,196.9,197.16,196.8,197.16,31799.0,183.1797,183.4216,183.0866,183.4216,31799.0
2020-09-15 12:30:00,197.15,197.48,197.12,197.34,21975.0,183.4123,183.7193,183.3843,183.589,21975.0
2020-09-15 13:00:00,197.35,197.96,197.29,197.93,23890.0,183.5983,184.1658,183.5425,184.1379,23890.0
2020-09-15 13:30:00,197.94,197.97,197.23,197.27,36475.0,184.1472,184.1751,183.4867,183.5239,36475.0
2020-09-15 14:00:00,197.25,197.29,196.18,196.2,50377.0,183.5053,183.5425,182.5098,182.5284,50377.0
2020-09-15 14:30:00,196.2,196.22,195.69,196.0,45286.0,182.5284,182.5471,182.054,182.3424,45286.0
2020-09-15 15:00:00,195.98,196.2,195.25,195.46,58301.0,182.3238,182.5284,181.6446,181.84,58301.0
2020-09-15 15:30:00,195.41,196.73,195.25,196.58,152766.0,181.7935,183.0215,181.6446,182.882,152766.0
2020-09-16 09:30:00,197.0,197.23,195.66,195.67,53210.0,183.2727,183.4867,182.0261,182.0354,53210.0
2020-09-16 10:00:00,195.66,196.21,194.79,195.13,48317.0,182.0261,182.5378,181.2167,181.533,48317.0
2020-09-16 10:30:00,195.04,195.3,194.7,194.91,36910.0,181.4493,181.6912,181.133,181.3283,36910.0
2020-09-16 11:00:00,194.92,195.56,194.91,195.4,52284.0,181.3376,181.933,181.3283,181.7842,52284.0
2020-09-16 11:30:00,195.45,195.68,195.33,195.44,110966.0,181.8307,182.0447,181.7191,181.8214,110966.0
2020-09-16 12:00:00,195.46,195.7,195.32,195.45,21452.0,181.84,182.0633,181.7098,181.8307,21452.0
2020-09-16 12:30:00,195.45,195.45,194.69,194.73,18582.0,181.8307,181.8307,181.1237,181.1609,18582.0
2020-09-16 13:00:00,194.7,194.8,194.24,194.33,26965.0,181.133,181.226,180.705,180.7888,26965.0
2020-09-16 13:30:00,194.3,194.31,193.65,193.84,31776.0,180.7608,180.7701,180.1561,180.3329,31776.0
2020-09-16 14:00:00,193.86,194.89,193.02,194.82,45222.0,180.3515,181.3097,179.57,181.2446,45222.0
2020-09-16 14:30:00,194.84,195.47,194.37,194.82,35907.0,181.2632,181.8493,180.826,181.2446,35907.0
2020-09-16 15:00:00,194.8,195.0,193.51,193.92,28226.0,181.226,181.4121,180.0259,180.4073,28226.0
2020-09-16 15:30:00,193.87,194.39,192.83,193.11,132548.0,180.3608,180.8446,179.3933,179.6538,132548.0
2020-09-17 09:30:00,192.08,194.93,190.74,193.96,78569.0,178.6955,181.3469,177.4489,180.4445,78569.0
2020-09-17 10:00:00,194.14,194.8,193.63,193.93,35035.0,180.612,181.226,180.1375,180.4166,35035.0
2020-09-17 10:30:00,193.93,194.37,193.24,193.74,31024.0,180.4166,180.826,179.7747,180.2399,31024.0
2020-09-17 11:00:00,193.85,194.55,193.67,193.78,22414.0,180.3422,180.9934,180.1747,180.2771,22414.0
2020-09-17 11:30:00,193.82,194.03,192.96,193.19,16059.0,180.3143,180.5097,179.5142,179.7282,16059.0
2020-09-17 12:00:00,193.14,193.17,191.81,191.94,15550.0,179.6817,179.7096,178.4444,178.5653,15550.0
2020-09-17 12:30:00,191.97,192.46,191.8,192.44,19027.0,178.5932,179.0491,178.435,179.0305,19027.0
2020-09-17 13:00:00,192.33,192.47,192.14,192.15,15085.0,178.9281,179.0584,178.7514,178.7607,15085.0
2020-09-17 13:30:00,192.15,192.59,191.99,192.02,21701.0,178.7607,179.17,178.6118,178.6397,21701.0
2020-09-17 14:00:00,192.07,192.65,192.03,192.1,18941.0,178.6862,179.2258,178.649,178.7141,18941.0
2020-09-17 14:30:00,192.05,192.49,191.58,192.38,26944.0,178.6676,179.077,178.2304,178.9746,26944.0
2020-09-17 15:00:00,192.32,192.44,191.67,191.75,23148.0,178.9188,179.0305,178.3141,178.3885,23148.0
2020-09-17 15:30:00,191.75,192.44,191.55,192.19,108924.0,178.3885,179.0305,178.2025,178.7979,108924.0
2020-09-18 09:30:00,191.32,193.06,190.88,191.03,173726.0,177.9885,179.6073,177.5792,177.7187,173726.0
2020-09-18 10:00:00,191.08,191.14,190.42,190.5,33354.0,177.7652,177.821,177.1512,177.2256,33354.0
2020-09-18 10:30:00,190.5,190.62,189.56,189.61,86518.0,177.2256,177.3373,176.3511,176.3977,86518.0
2020-09-18 11:00:00,189.64,190.1,188.9,188.96,71730.0,176.4256,176.8535,175.7371,175.7929,71730.0
2020-09-18 11:30:00,189.0,189.07,187.33,187.85,87034.0,175.8302,175.8953,174.2765,174.7603,87034.0
2020-09-18 12:00:00,187.92,188.1,186.74,187.1,45117.0,174.8254,174.9929,173.7276,174.0626,45117.0
2020-09-18 12:30:00,187.01,187.06,186.14,186.64,43016.0,173.9788,174.0253,173.1694,173.6346,43016.0
2020-09-18 13:00:00,186.58,187.12,186.1,186.1,31905.0,173.5788,174.0812,173.1322,173.1322,31905.0
2020-09-18 13:30:00,186.12,186.36,185.06,186.29,27925.0,173.1508,173.3741,172.1647,173.309,27925.0
2020-09-18 14:00:00,186.16,186.97,185.6,186.95,74799.0,173.1881,173.9416,172.6671,173.923,74799.0
2020-09-18 14:30:00,186.99,187.52,186.5,187.45,33181.0,173.9602,174.4533,173.5044,174.3882,33181.0
2020-09-18 15:00:00,187.36,189.01,187.36,188.7,56844.0,174.3044,175.8395,174.3044,175.5511,56844.0
2020-09-18 15:30:00,188.73,189.08,187.81,187.84,164017.0,175.579,175.9046,174.7231,174.751,164017.0
2020-09-21 09:30:00,185.45,185.5,180.78,181.42,57604.0,172.5275,172.574,168.1829,168.7783,57604.0
2020-09-21 10:00:00,181.39,182.7,180.56,182.7,97645.0,168.7504,169.9692,167.9783,169.9692,97645.0
2020-09-21 10:30:00,182.7,183.6,181.94,183.35,57917.0,169.9692,170.8064,169.2621,170.5739,57917.0
2020-09-21 11:00:00,183.33,184.68,183.31,184.38,61991.0,170.5553,171.8112,170.5366,171.5321,61991.0
2020-09-21 11:30:00,184.36,184.58,183.06,183.76,48184.0,171.5135,171.7182,170.3041,170.9553,48184.0
2020-09-21 12:00:00,183.82,184.47,183.67,184.22,29718.0,171.0111,171.6158,170.8716,171.3832,29718.0
2020-09-21 12:30:00,184.24,184.34,183.1,183.19,22468.0,171.4018,171.4949,170.3413,170.425,22468.0
2020-09-21 13:00:00,183.32,183.95,182.86,183.84,33417.0,170.546,171.1321,170.118,171.0297,33417.0
2020-09-21 13:30:00,183.81,184.08,183.68,183.88,25480.0,171.0018,171.253,170.8809,171.0669,25480.0
2020-09-21 14:00:00,183.81,183.99,183.44,183.8,20941.0,171.0018,171.1693,170.6576,170.9925,20941.0
2020-09-21 14:30:00,183.8,184.22,183.38,184.19,32398.0,170.9925,171.3832,170.6018,171.3553,32398.0
2020-09-21 15:00:00,184.19,184.49,183.79,184.29,69267.0,171.3553,171.6344,170.9832,171.4484,69267.0
2020-09-21 15:30:00,184.33,185.2,183.95,185.07,144990.0,171.4856,172.2949,171.1321,172.174,144990.0
2020-09-22 09:30:00,185.09,188.28,185.07,187.58,46535.0,172.1926,175.1603,172.174,174.5091,46535.0
2020-09-22 10:00:00,187.9,188.92,187.61,188.28,23190.0,174.8068,175.7557,174.537,175.1603,23190.0
2020-09-22 10:30:00,188.28,188.47,187.5,187.5,33524.0,175.1603,175.3371,174.4347,174.4347,33524.0
2020-09-22 11:00:00,187.52,187.97,187.19,187.64,33332.0,174.4533,174.8719,174.1463,174.5649,33332.0
2020-09-22 11:30:00,187.68,188.16,187.22,187.84,29372.0,174.6021,175.0487,174.1742,174.751,29372.0
2020-09-22 12:00:00,187.86,188.4,187.8,188.31,19205.0,174.7696,175.272,174.7138,175.1882,19205.0
2020-09-22 12:30:00,188.31,188.47,187.87,187.88,13818.0,175.1882,175.3371,174.7789,174.7882,13818.0
2020-09-22 13:00:00,187.94,188.43,187.85,188.38,10631.0,174.844,175.2999,174.7603,175.2534,10631.0
2020-09-22 13:30:00,188.29,188.79,188.28,188.73,12735.0,175.1696,175.6348,175.1603,175.579,12735.0
2020-09-22 14:00:00,188.72,189.3,188.65,188.67,26555.0,175.5697,176.1093,175.5045,175.5232,26555.0
2020-09-22 14:30:00,188.72,189.01,188.14,188.23,13153.0,175.5697,175.8395,175.0301,175.1138,13153.0
2020-09-22 15:00:00,188.17,188.86,188.08,188.86,15194.0,175.058,175.6999,174.9743,175.6999,15194.0
2020-09-22 15:30:00,188.76,188.9,188.32,188.55,72954.0,175.6069,175.7371,175.1975,175.4115,72954.0
2020-09-23 09:30:00,188.24,190.48,188.02,188.15,46224.0,175.1231,177.207,174.9184,175.0394,46224.0
2020-09-23 10:00:00,188.18,188.61,187.97,188.48,37800.0,175.0673,175.4673,174.8719,175.3464,37800.0
2020-09-23 10:30:00,188.27,188.82,188.09,188.5,27224.0,175.151,175.6627,174.9836,175.365,27224.0
2020-09-23 11:00:00,188.46,188.58,188.18,188.34,25410.0,175.3278,175.4394,175.0673,175.2161,25410.0
2020-09-23 11:30:00,188.34,188.48,187.63,187.74,28024.0,175.2161,175.3464,174.5556,174.658,28024.0
2020-09-23 12:00:00,187.63,188.38,187.5,188.21,25692.0,174.5556,175.2534,174.4347,175.0952,25692.0
2020-09-23 12:30:00,188.23,188.67,188.18,188.43,15815.0,175.1138,175.5232,175.0673,175.2999,15815.0
2020-09-23 13:00:00,188.63,188.63,188.2,188.32,12966.0,175.4859,175.4859,175.0859,175.1975,12966.0
2020-09-23 13:30:00,188.28,188.64,187.93,188.48,23313.0,175.1603,175.4952,174.8347,175.3464,23313.0
2020-09-23 14:00:00,188.19,188.49,187.38,187.62,34108.0,175.0766,175.3557,174.323,174.5463,34108.0
2020-09-23 14:30:00,187.6,188.0,186.97,187.35,29069.0,174.5277,174.8998,173.9416,174.2951,29069.0
2020-09-23 15:00:00,187.33,188.02,187.16,187.88,76106.0,174.2765,174.9184,174.1184,174.7882,76106.0
2020-09-23 15:30:00,187.9,188.06,186.48,186.6,187295.0,174.8068,174.9557,173.4858,173.5974,187295.0
2020-09-24 09:30:00,185.47,185.99,181.1,183.03,77144.0,172.5461,173.0299,168.4806,170.2762,77144.0
2020-09-24 10:00:00,183.05,184.31,182.53,182.64,47433.0,170.2948,171.467,169.811,169.9133,47433.0
2020-09-24 10:30:00,182.53,183.42,181.89,183.24,35154.0,169.811,170.639,169.2156,170.4715,35154.0
2020-09-24 11:00:00,183.24,183.34,181.45,181.51,59607.0,170.4715,170.5646,168.8063,168.8621,59607.0
2020-09-24 11:30:00,181.58,183.13,181.35,182.96,79173.0,168.9272,170.3692,168.7132,170.211,79173.0
2020-09-24 12:00:00,182.92,183.25,182.79,183.01,34697.0,170.1738,170.4808,170.0529,170.2576,34697.0
2020-09-24 12:30:00,183.06,183.06,182.07,182.92,35372.0,170.3041,170.3041,169.3831,170.1738,35372.0
2020-09-24 13:00:00,182.88,183.18,182.62,182.84,70121.0,170.1366,170.4157,169.8947,170.0994,70121.0
2020-09-24 13:30:00,182.84,183.25,182.08,182.37,71674.0,170.0994,170.4808,169.3924,169.6621,71674.0
2020-09-24 14:00:00,182.44,182.55,181.82,182.08,32653.0,169.7273,169.8296,169.1505,169.3924,32653.0
2020-09-24 14:30:00,182.06,182.64,181.54,181.61,37839.0,169.3737,169.9133,168.89,168.9551,37839.0
2020-09-24 15:00:00,181.56,181.97,180.57,180.57,58222.0,168.9086,169.29,167.9876,167.9876,58222.0
2020-09-24 15:30:00,180.58,182.23,179.79,181.86,212939.0,167.9969,169.5319,167.2619,169.1877,212939.0
2020-09-25 09:30:00,181.06,181.42,180.13,180.53,81963.0,168.4434,168.7783,167.5782,167.9504,81963.0
2020-09-25 10:00:00,180.45,181.27,180.12,180.88,39575.0,167.8759,168.6388,167.5689,168.276,39575.0
2020-09-25 10:30:00,180.9,181.61,180.62,181.03,49579.0,168.2946,168.9551,168.0341,168.4155,49579.0
2020-09-25 11:00:00,181.06,181.11,180.59,180.93,34606.0,168.4434,168.4899,168.0062,168.3225,34606.0
2020-09-25 11:30:00,180.96,181.56,180.57,180.84,23875.0,168.3504,168.9086,167.9876,168.2388,23875.0
2020-09-25 12:00:00,180.82,181.3,180.55,180.84,30064.0,168.2202,168.6667,167.969,168.2388,30064.0
2020-09-25 12:30:00,180.81,181.39,180.77,181.22,24212.0,168.2109,168.7504,168.1736,168.5923,24212.0
2020-09-25 13:00:00,181.18,181.76,180.93,181.12,75052.0,168.5551,169.0947,168.3225,168.4992,75052.0
2020-09-25 13:30:00,181.15,181.51,180.94,181.02,218623.0,168.5272,168.8621,168.3318,168.4062,218623.0
2020-09-25 14:00:00,181.04,182.24,180.9,181.73,115381.0,168.4248,169.5412,168.2946,169.0667,115381.0
2020-09-25 14:30:00,181.71,181.75,180.75,181.5,142091.0,169.0481,169.0854,168.155,168.8528,142091.0
2020-09-25 15:00:00,181.54,181.84,181.04,181.48,211092.0,168.89,169.1691,168.4248,168.8342,211092.0
2020-09-25 15:30:00,181.47,181.9,181.08,181.77,307924.0,168.8249,169.2249,168.462,169.104,307924.0
2020-09-28 09:30:00,184.69,185.9,183.88,184.42,104683.0,171.8205,172.9462,171.0669,171.5693,104683.0
2020-09-28 10:00:00,184.3,185.1,183.94,184.53,89802.0,171.4577,172.2019,171.1227,171.6716,89802.0
2020-09-28 10:30:00,184.5,185.43,184.5,185.43,54333.0,171.6437,172.5089,171.6437,172.5089,54333.0
2020-09-28 11:00:00,185.65,186.0,184.81,185.02,75043.0,172.7136,173.0392,171.9321,172.1275,75043.0
2020-09-28 11:30:00,185.03,185.47,184.91,184.98,90183.0,172.1368,172.5461,172.0252,172.0903,90183.0
2020-09-28 12:00:00,184.96,184.99,184.46,184.53,35456.0,172.0717,172.0996,171.6065,171.6716,35456.0
2020-09-28 12:30:00,184.56,185.24,184.46,184.89,41146.0,171.6995,172.3322,171.6065,172.0065,41146.0
2020-09-28 13:00:00,184.92,185.18,184.68,184.79,60992.0,172.0345,172.2763,171.8112,171.9135,60992.0
2020-09-28 13:30:00,184.82,185.16,184.82,184.97,57665.0,171.9414,172.2577,171.9414,172.081,57665.0
2020-09-28 14:00:00,184.97,185.47,184.75,184.97,84708.0,172.081,172.5461,171.8763,172.081,84708.0
2020-09-28 14:30:00,185.0,185.79,184.91,185.65,106153.0,172.1089,172.8438,172.0252,172.7136,106153.0
2020-09-28 15:00:00,185.65,185.99,184.95,185.85,62323.0,172.7136,173.0299,172.0624,172.8997,62323.0
2020-09-28 15:30:00,185.83,186.05,185.27,185.54,147815.0,172.881,173.0857,172.3601,172.6113,147815.0
2020-09-29 09:30:00,186.76,189.52,186.03,188.18,114449.0,173.7462,176.3139,173.0671,175.0673,114449.0
2020-09-29 10:00:00,188.38,189.85,188.13,189.85,57344.0,175.2534,176.6209,175.0208,176.6209,57344.0
2020-09-29 10:30:00,189.82,190.16,187.93,188.04,42789.0,176.593,176.9093,174.8347,174.9371,42789.0
2020-09-29 11:00:00,188.06,188.34,187.57,187.8,32136.0,174.9557,175.2161,174.4998,174.7138,32136.0
2020-09-29 11:30:00,187.78,188.1,187.22,187.5,43108.0,174.6952,174.9929,174.1742,174.4347,43108.0
2020-09-29 12:00:00,187.52,188.25,187.52,188.24,24247.0,174.4533,175.1324,174.4533,175.1231,24247.0
2020-09-29 12:30:00,188.24,188.32,187.88,187.99,19797.0,175.1231,175.1975,174.7882,174.8905,19797.0
2020-09-29 13:00:00,187.95,188.03,187.68,187.95,25824.0,174.8533,174.9277,174.6021,174.8533,25824.0
2020-09-29 13:30:00,187.95,189.15,187.9,188.97,96448.0,174.8533,175.9697,174.8068,175.8022,96448.0
2020-09-29 14:00:00,189.01,189.52,188.7,189.32,58279.0,175.8395,176.3139,175.5511,176.1279,58279.0
2020-09-29 14:30:00,189.3,189.7,188.63,188.69,35519.0,176.1093,176.4814,175.4859,175.5418,35519.0
2020-09-29 15:00:00,188.74,188.89,188.57,188.75,19898.0,175.5883,175.7278,175.4301,175.5976,19898.0
2020-09-29 15:30:00,188.72,188.95,187.5,187.53,96655.0,175.5697,175.7836,174.4347,174.4626,96655.0
2020-09-30 09:30:00,187.97,189.04,187.56,188.49,64420.0,174.8719,175.8674,174.4905,175.3557,64420.0
2020-09-30 10:00:00,188.54,189.91,188.46,188.68,41827.0,175.4022,176.6767,175.3278,175.5325,41827.0
2020-09-30 10:30:00,188.68,189.88,188.57,189.25,39222.0,175.5325,176.6488,175.4301,176.0627,39222.0
2020-09-30 11:00:00,189.2,190.42,189.13,190.33,42670.0,176.0162,177.1512,175.9511,177.0675,42670.0
2020-09-30 11:30:00,190.3,190.57,189.92,189.97,39627.0,177.0396,177.2908,176.6861,176.7326,39627.0
2020-09-30 12:00:00,190.01,190.01,189.56,189.81,28888.0,176.7698,176.7698,176.3511,176.5837,28888.0
2020-09-30 12:30:00,189.85,189.9,189.29,189.32,33187.0,176.6209,176.6674,176.1,176.1279,33187.0
2020-09-30 13:00:00,189.33,189.69,189.05,189.5,104220.0,176.1372,176.4721,175.8767,176.2953,104220.0
2020-09-30 13:30:00,189.53,189.82,189.53,189.59,18715.0,176.3232,176.593,176.3232,176.379,18715.0
2020-09-30 14:00:00,189.59,189.97,188.73,189.47,38346.0,176.379,176.7326,175.579,176.2674,38346.0
2020-09-30 14:30:00,189.3,189.6,188.25,188.94,74933.0,176.1093,176.3883,175.1324,175.7743,74933.0
2020-09-30 15:00:00,188.99,189.21,188.11,188.63,80994.0,175.8209,176.0255,175.0022,175.4859,80994.0
2020-09-30 15:30:00,188.57,190.14,188.46,189.74,178175.0,175.4301,176.8907,175.3278,176.5186,178175.0
2020-10-01 09:30:00,191.0,191.0,183.41,186.85,215925.0,177.6908,177.6908,170.6297,173.83,215925.0
2020-10-01 10:00:00,186.84,188.58,186.56,187.18,131869.0,173.8207,175.4394,173.5602,174.137,131869.0
2020-10-01 10:30:00,187.07,187.6,184.67,184.86,105821.0,174.0346,174.5277,171.8019,171.9786,105821.0
2020-10-01 11:00:00,185.05,185.78,184.02,184.45,68032.0,172.1554,172.8345,171.1972,171.5972,68032.0
2020-10-01 11:30:00,184.67,185.71,184.3,185.62,43872.0,171.8019,172.7694,171.4577,172.6857,43872.0
2020-10-01 12:00:00,185.6,187.96,185.45,187.12,131159.0,172.6671,174.8626,172.5275,174.0812,131159.0
2020-10-01 12:30:00,187.14,187.14,186.14,186.49,58459.0,174.0998,174.0998,173.1694,173.4951,58459.0
2020-10-01 13:00:00,186.63,187.52,186.33,187.42,38734.0,173.6253,174.4533,173.3462,174.3603,38734.0
2020-10-01 13:30:00,187.49,187.68,186.93,187.02,90968.0,174.4254,174.6021,173.9044,173.9881,90968.0
2020-10-01 14:00:00,187.3,187.32,185.09,185.5,121283.0,174.2486,174.2672,172.1926,172.574,121283.0
2020-10-01 14:30:00,185.38,185.59,184.42,184.96,32784.0,172.4624,172.6578,171.5693,172.0717,32784.0
2020-10-01 15:00:00,184.95,185.02,183.53,184.52,94587.0,172.0624,172.1275,170.7413,171.6623,94587.0
2020-10-01 15:30:00,184.52,184.72,183.81,184.6,179595.0,171.6623,171.8484,171.0018,171.7368,179595.0
2020-10-02 09:30:00,184.61,189.3,183.29,187.16,200791.0,171.7461,176.1093,170.518,174.1184,200791.0
2020-10-02 10:00:00,187.11,187.36,184.64,185.37,66433.0,174.0719,174.3044,171.774,172.4531,66433.0
2020-10-02 10:30:00,185.33,187.8,185.12,187.64,90601.0,172.4159,174.7138,172.2205,174.5649,90601.0
2020-10-02 11:00:00,187.53,187.76,186.05,186.39,81524.0,174.4626,174.6766,173.0857,173.402,81524.0
2020-10-02 11:30:00,186.38,186.55,184.77,184.79,32826.0,173.3927,173.5509,171.8949,171.9135,32826.0
2020-10-02 12:00:00,184.92,186.28,184.7,185.63,45834.0,172.0345,173.2997,171.8298,172.695,45834.0
2020-10-02 12:30:00,185.62,186.39,185.34,185.85,23767.0,172.6857,173.402,172.4252,172.8997,23767.0
2020-10-02 13:00:00,185.85,186.03,185.15,185.87,33861.0,172.8997,173.0671,172.2484,172.9183,33861.0
2020-10-02 13:30:00,185.86,185.94,185.0,185.22,42750.0,172.909,172.9834,172.1089,172.3136,42750.0
2020-10-02 14:00:00,185.31,186.83,185.27,186.53,47930.0,172.3973,173.8114,172.3601,173.5323,47930.0
2020-10-02 14:30:00,186.6,187.12,186.11,186.28,43331.0,173.5974,174.0812,173.1415,173.2997,43331.0
2020-10-02 15:00:00,186.44,186.55,185.77,186.31,36721.0,173.4485,173.5509,172.8252,173.3276,36721.0
2020-10-02 15:30:00,186.21,186.67,185.54,185.61,141110.0,173.2346,173.6625,172.6113,172.6764,141110.0
2020-10-05 09:30:00,185.4,186.05,183.36,183.51,73737.0,172.481,173.0857,170.5832,170.7227,73737.0
2020-10-05 10:00:00,183.5,184.0,182.82,183.65,88646.0,170.7134,171.1786,170.0808,170.853,88646.0
2020-10-05 10:30:00,183.64,184.12,183.44,183.45,32807.0,170.8437,171.2902,170.6576,170.6669,32807.0
2020-10-05 11:00:00,183.45,184.09,183.0,183.96,30388.0,170.6669,171.2623,170.2482,171.1414,30388.0
2020-10-05 11:30:00,183.96,184.14,183.28,183.42,35364.0,171.1414,171.3088,170.5087,170.639,35364.0
2020-10-05 12:00:00,183.42,183.53,182.87,183.21,23132.0,170.639,170.7413,170.1273,170.4436,23132.0
2020-10-05 12:30:00,183.32,183.33,182.87,183.09,18459.0,170.546,170.5553,170.1273,170.332,18459.0
2020-10-05 13:00:00,183.04,183.63,183.02,183.46,30547.0,170.2855,170.8343,170.2669,170.6762,30547.0
2020-10-05 13:30:00,183.58,183.71,183.17,183.24,16831.0,170.7878,170.9088,170.4064,170.4715,16831.0
2020-10-05 14:00:00,183.24,183.75,182.84,183.75,66747.0,170.4715,170.946,170.0994,170.946,66747.0
2020-10-05 14:30:00,183.75,184.01,183.45,183.62,37487.0,170.946,171.1879,170.6669,170.825,37487.0
2020-10-05 15:00:00,183.62,183.84,183.27,183.65,43810.0,170.825,171.0297,170.4994,170.853,43810.0
2020-10-05 15:30:00,183.74,183.78,183.1,183.67,116253.0,170.9367,170.9739,170.3413,170.8716,116253.0
2020-10-06 09:30:00,183.5,184.87,183.32,184.21,106778.0,170.7134,171.9879,170.546,171.3739,106778.0
2020-10-06 10:00:00,184.2,184.42,183.61,183.96,52691.0,171.3646,171.5693,170.8157,171.1414,52691.0
2020-10-06 10:30:00,184.04,184.76,183.95,184.6,21953.0,171.2158,171.8856,171.1321,171.7368,21953.0
2020-10-06 11:00:00,184.47,184.64,184.01,184.09,31376.0,171.6158,171.774,171.1879,171.2623,31376.0
2020-10-06 11:30:00,184.09,184.15,183.5,183.78,26582.0,171.2623,171.3181,170.7134,170.9739,26582.0
2020-10-06 12:00:00,183.79,184.08,183.65,183.7,12690.0,170.9832,171.253,170.853,170.8995,12690.0
2020-10-06 12:30:00,183.69,184.47,183.62,184.32,18299.0,170.8902,171.6158,170.825,171.4763,18299.0
2020-10-06 13:00:00,184.31,184.38,184.02,184.15,19048.0,171.467,171.5321,171.1972,171.3181,19048.0
2020-10-06 13:30:00,184.16,184.17,183.41,183.55,27318.0,171.3274,171.3367,170.6297,170.7599,27318.0
2020-10-06 14:00:00,183.55,184.19,183.5,184.03,17250.0,170.7599,171.3553,170.7134,171.2065,17250.0
2020-10-06 14:30:00,184.09,184.45,181.11,181.98,38935.0,171.2623,171.5972,168.4899,169.2993,38935.0
2020-10-06 15:00:00,181.82,181.84,180.58,180.98,49503.0,169.1505,169.1691,167.9969,168.369,49503.0
2020-10-06 15:30:00,180.97,181.84,180.31,180.54,116629.0,168.3597,169.1691,167.7457,167.9597,116629.0
2020-10-07 09:30:00,182.02,183.96,181.91,183.91,51965.0,169.3365,171.1414,169.2342,171.0948,51965.0
2020-10-07 10:00:00,183.91,183.98,182.19,182.22,57211.0,171.0948,171.16,169.4947,169.5226,57211.0
2020-10-07 10:30:00,182.28,182.45,181.59,181.6,22424.0,169.5784,169.7366,168.9365,168.9458,22424.0
2020-10-07 11:00:00,181.62,181.95,181.33,181.72,34292.0,168.9644,169.2714,168.6946,169.0574,34292.0
2020-10-07 11:30:00,181.65,182.27,181.56,181.98,37290.0,168.9923,169.5691,168.9086,169.2993,37290.0
2020-10-07 12:00:00,181.94,182.17,181.4,181.53,32668.0,169.2621,169.4761,168.7597,168.8807,32668.0
2020-10-07 12:30:00,181.37,181.52,181.12,181.15,27616.0,168.7318,168.8714,168.4992,168.5272,27616.0
2020-10-07 13:00:00,181.22,182.08,181.18,182.04,21020.0,168.5923,169.3924,168.5551,169.3551,21020.0
2020-10-07 13:30:00,182.09,182.47,181.99,182.23,68219.0,169.4017,169.7552,169.3086,169.5319,68219.0
2020-10-07 14:00:00,182.25,182.42,182.01,182.21,30138.0,169.5505,169.7087,169.3272,169.5133,30138.0
2020-10-07 14:30:00,182.21,182.27,181.69,181.82,35150.0,169.5133,169.5691,169.0295,169.1505,35150.0
2020-10-07 15:00:00,181.83,182.08,181.75,181.83,24675.0,169.1598,169.3924,169.0854,169.1598,24675.0
2020-10-07 15:30:00,181.86,181.96,181.37,181.43,89997.0,169.1877,169.2807,168.7318,168.7876,89997.0
2020-10-08 09:30:00,181.58,182.57,180.7,181.7,85056.0,168.9272,169.8482,168.1085,169.0388,85056.0
2020-10-08 10:00:00,181.81,182.41,181.53,182.19,41673.0,169.1412,169.6994,168.8807,169.4947,41673.0
2020-10-08 10:30:00,182.22,182.9,182.11,182.56,52981.0,169.5226,170.1552,169.4203,169.8389,52981.0
2020-10-08 11:00:00,182.48,183.63,182.33,183.12,134204.0,169.7645,170.8343,169.6249,170.3599,134204.0
2020-10-08 11:30:00,183.14,183.21,182.55,182.56,34938.0,170.3785,170.4436,169.8296,169.8389,34938.0
2020-10-08 12:00:00,182.66,183.4,182.55,183.4,25537.0,169.9319,170.6204,169.8296,170.6204,25537.0
2020-10-08 12:30:00,183.37,183.56,182.97,183.33,22267.0,170.5925,170.7692,170.2203,170.5553,22267.0
2020-10-08 13:00:00,183.34,183.51,183.18,183.28,33539.0,170.5646,170.7227,170.4157,170.5087,33539.0
2020-10-08 13:30:00,183.33,184.17,183.33,184.12,37546.0,170.5553,171.3367,170.5553,171.2902,37546.0
2020-10-08 14:00:00,184.03,184.45,183.91,184.33,28235.0,171.2065,171.5972,171.0948,171.4856,28235.0
2020-10-08 14:30:00,184.4,184.55,184.12,184.33,22542.0,171.5507,171.6902,171.2902,171.4856,22542.0
2020-10-08 15:00:00,184.32,184.89,184.01,184.83,43241.0,171.4763,172.0065,171.1879,171.9507,43241.0
2020-10-08 15:30:00,184.86,185.23,184.5,185.13,143217.0,171.9786,172.3229,171.6437,172.2298,143217.0
2020-10-09 09:30:00,186.24,186.74,185.04,185.39,48854.0,173.2625,173.7276,172.1461,172.4717,48854.0
2020-10-09 10:00:00,185.39,185.4,184.83,185.11,37538.0,172.4717,172.481,171.9507,172.2112,37538.0
2020-10-09 10:30:00,185.12,186.25,184.96,186.25,39997.0,172.2205,173.2718,172.0717,173.2718,39997.0
2020-10-09 11:00:00,186.28,186.35,185.37,185.88,28717.0,173.2997,173.3648,172.4531,172.9276,28717.0
2020-10-09 11:30:00,185.77,186.81,185.6,186.69,37744.0,172.8252,173.7928,172.6671,173.6811,37744.0
2020-10-09 12:00:00,186.61,186.8,186.1,186.42,26320.0,173.6067,173.7835,173.1322,173.4299,26320.0
2020-10-09 12:30:00,186.45,186.68,186.0,186.36,21387.0,173.4578,173.6718,173.0392,173.3741,21387.0
2020-10-09 13:00:00,186.37,186.67,186.19,186.47,25858.0,173.3834,173.6625,173.216,173.4765,25858.0
2020-10-09 13:30:00,186.52,186.78,186.44,186.74,44811.0,173.523,173.7649,173.4485,173.7276,44811.0
2020-10-09 14:00:00,186.75,186.77,186.12,186.27,22163.0,173.7369,173.7555,173.1508,173.2904,22163.0
2020-10-09 14:30:00,186.25,186.77,186.13,186.77,24105.0,173.2718,173.7555,173.1601,173.7555,24105.0
2020-10-09 15:00:00,186.67,187.44,186.65,187.07,59784.0,173.6625,174.3789,173.6439,174.0346,59784.0
2020-10-09 15:30:00,187.15,187.15,186.62,186.66,132107.0,174.1091,174.1091,173.616,173.6532,132107.0
2020-10-12 09:30:00,187.26,188.27,187.17,188.01,51999.0,174.2114,175.151,174.1277,174.9091,51999.0
2020-10-12 10:00:00,188.02,189.56,188.02,188.44,51843.0,174.9184,176.3511,174.9184,175.3092,51843.0
2020-10-12 10:30:00,188.51,189.2,188.05,188.05,25137.0,175.3743,176.0162,174.9464,174.9464,25137.0
2020-10-12 11:00:00,188.11,188.72,187.96,188.52,26892.0,175.0022,175.5697,174.8626,175.3836,26892.0
2020-10-12 11:30:00,188.49,188.54,188.19,188.21,13768.0,175.3557,175.4022,175.0766,175.0952,13768.0
2020-10-12 12:00:00,188.24,188.37,188.05,188.07,11657.0,175.1231,175.2441,174.9464,174.965,11657.0
2020-10-12 12:30:00,188.25,188.41,187.59,187.72,23403.0,175.1324,175.2813,174.5184,174.6394,23403.0
2020-10-12 13:00:00,187.77,188.1,187.51,187.88,15421.0,174.6859,174.9929,174.444,174.7882,15421.0
2020-10-12 13:30:00,187.89,188.11,187.49,188.03,17079.0,174.7975,175.0022,174.4254,174.9277,17079.0
2020-10-12 14:00:00,188.02,188.08,187.54,187.86,13938.0,174.9184,174.9743,174.4719,174.7696,13938.0
2020-10-12 14:30:00,187.94,187.99,187.59,187.83,18388.0,174.844,174.8905,174.5184,174.7417,18388.0
2020-10-12 15:00:00,187.76,187.92,187.58,187.84,18678.0,174.6766,174.8254,174.5091,174.751,18678.0
2020-10-12 15:30:00,187.91,187.92,186.35,187.01,122404.0,174.8161,174.8254,173.3648,173.9788,122404.0
2020-10-13 09:30:00,185.89,187.73,185.49,187.48,66226.0,172.9369,174.6487,172.5647,174.4161,66226.0
2020-10-13 10:00:00,187.35,188.16,187.0,187.57,30426.0,174.2951,175.0487,173.9695,174.4998,30426.0
2020-10-13 10:30:00,187.63,187.7,186.78,187.36,30623.0,174.5556,174.6207,173.7649,174.3044,30623.0
2020-10-13 11:00:00,187.27,187.59,186.75,186.93,18154.0,174.2207,174.5184,173.7369,173.9044,18154.0
2020-10-13 11:30:00,187.01,187.53,186.93,187.44,20463.0,173.9788,174.4626,173.9044,174.3789,20463.0
2020-10-13 12:00:00,187.4,187.53,187.03,187.41,17841.0,174.3416,174.4626,173.9974,174.351,17841.0
2020-10-13 12:30:00,187.34,187.48,186.98,187.27,17141.0,174.2858,174.4161,173.9509,174.2207,17141.0
2020-10-13 13:00:00,187.24,187.58,186.96,187.23,18115.0,174.1928,174.5091,173.9323,174.1835,18115.0
2020-10-13 13:30:00,187.23,187.8,187.09,187.18,14219.0,174.1835,174.7138,174.0533,174.137,14219.0
2020-10-13 14:00:00,187.13,187.38,186.89,186.96,12398.0,174.0905,174.323,173.8672,173.9323,12398.0
2020-10-13 14:30:00,186.9,187.11,186.59,186.79,18797.0,173.8765,174.0719,173.5881,173.7742,18797.0
2020-10-13 15:00:00,186.81,187.62,186.77,187.51,20828.0,173.7928,174.5463,173.7555,174.444,20828.0
2020-10-13 15:30:00,187.56,187.79,187.28,187.47,84129.0,174.4905,174.7045,174.23,174.4068,84129.0
2020-10-14 09:30:00,184.26,185.98,184.18,185.89,59865.0,171.4204,173.0206,171.346,172.9369,59865.0
2020-10-14 10:00:00,185.82,186.38,185.17,185.21,25097.0,172.8717,173.3927,172.267,172.3043,25097.0
2020-10-14 10:30:00,185.24,185.4,184.31,184.34,32907.0,172.3322,172.481,171.467,171.4949,32907.0
2020-10-14 11:00:00,184.39,184.9,184.0,184.54,22111.0,171.5414,172.0159,171.1786,171.6809,22111.0
2020-10-14 11:30:00,184.53,184.92,183.61,183.83,18231.0,171.6716,172.0345,170.8157,171.0204,18231.0
2020-10-14 12:00:00,183.94,184.35,183.45,183.98,17220.0,171.1227,171.5042,170.6669,171.16,17220.0
2020-10-14 12:30:00,184.11,184.66,183.9,184.6,12524.0,171.2809,171.7926,171.0855,171.7368,12524.0
2020-10-14 13:00:00,184.59,185.06,184.41,184.41,11111.0,171.7275,172.1647,171.56,171.56,11111.0
2020-10-14 13:30:00,184.48,184.52,183.7,184.23,13952.0,171.6251,171.6623,170.8995,171.3925,13952.0
2020-10-14 14:00:00,184.19,184.5,183.71,183.77,16319.0,171.3553,171.6437,170.9088,170.9646,16319.0
2020-10-14 14:30:00,183.74,183.91,183.31,183.81,14680.0,170.9367,171.0948,170.5366,171.0018,14680.0
2020-10-14 15:00:00,183.8,184.18,183.75,184.1,25381.0,170.9925,171.346,170.946,171.2716,25381.0
2020-10-14 15:30:00,184.0,184.36,183.05,183.11,134407.0,171.1786,171.5135,170.2948,170.3506,134407.0
2020-10-15 09:30:00,180.49,182.37,180.49,182.06,37808.0,167.9131,169.6621,167.9131,169.3737,37808.0
2020-10-15 10:00:00,182.02,182.4,181.71,181.84,21143.0,169.3365,169.6901,169.0481,169.1691,21143.0
2020-10-15 10:30:00,181.79,181.88,181.15,181.55,19422.0,169.1226,169.2063,168.5272,168.8993,19422.0
2020-10-15 11:00:00,181.47,182.49,181.38,182.2,16065.0,168.8249,169.7738,168.7411,169.504,16065.0
2020-10-15 11:30:00,182.21,182.23,181.56,181.6,25540.0,169.5133,169.5319,168.9086,168.9458,25540.0
2020-10-15 12:00:00,181.58,181.88,181.31,181.37,15255.0,168.9272,169.2063,168.676,168.7318,15255.0
2020-10-15 12:30:00,181.36,182.21,181.32,182.21,10395.0,168.7225,169.5133,168.6853,169.5133,10395.0
2020-10-15 13:00:00,182.28,182.75,182.13,182.73,15060.0,169.5784,170.0157,169.4389,169.9971,15060.0
2020-10-15 13:30:00,182.77,182.87,182.41,182.44,13794.0,170.0343,170.1273,169.6994,169.7273,13794.0
2020-10-15 14:00:00,182.53,182.82,182.37,182.39,16245.0,169.811,170.0808,169.6621,169.6808,16245.0
2020-10-15 14:30:00,182.37,182.41,181.84,181.9,25572.0,169.6621,169.6994,169.1691,169.2249,25572.0
2020-10-15 15:00:00,181.95,182.06,181.43,181.58,36701.0,169.2714,169.3737,168.7876,168.9272,36701.0
2020-10-15 15:30:00,181.61,182.14,181.43,181.55,223151.0,168.9551,169.4482,168.7876,168.8993,223151.0
2020-10-16 09:30:00,182.3,184.11,182.3,183.87,92781.0,169.597,171.2809,169.597,171.0576,92781.0
2020-10-16 10:00:00,183.97,184.15,183.37,183.84,15317.0,171.1507,171.3181,170.5925,171.0297,15317.0
2020-10-16 10:30:00,183.9,184.09,183.18,183.23,21968.0,171.0855,171.2623,170.4157,170.4622,21968.0
2020-10-16 11:00:00,183.2,183.8,183.19,183.7,12403.0,170.4343,170.9925,170.425,170.8995,12403.0
2020-10-16 11:30:00,183.67,183.93,183.41,183.78,17450.0,170.8716,171.1134,170.6297,170.9739,17450.0
2020-10-16 12:00:00,183.79,183.79,183.22,183.37,15311.0,170.9832,170.9832,170.4529,170.5925,15311.0
2020-10-16 12:30:00,183.38,183.38,182.84,183.13,20771.0,170.6018,170.6018,170.0994,170.3692,20771.0
2020-10-16 13:00:00,183.13,183.24,182.86,183.24,11009.0,170.3692,170.4715,170.118,170.4715,11009.0
2020-10-16 13:30:00,183.16,183.53,183.06,183.25,15699.0,170.3971,170.7413,170.3041,170.4808,15699.0
2020-10-16 14:00:00,183.28,183.73,183.19,183.73,23369.0,170.5087,170.9274,170.425,170.9274,23369.0
2020-10-16 14:30:00,183.75,183.75,183.2,183.33,36389.0,170.946,170.946,170.4343,170.5553,36389.0
2020-10-16 15:00:00,183.36,183.36,182.38,182.71,49744.0,170.5832,170.5832,169.6715,169.9785,49744.0
2020-10-16 15:30:00,182.66,182.77,181.25,181.48,172223.0,169.9319,170.0343,168.6202,168.8342,172223.0
2020-10-19 09:30:00,182.0,182.69,181.61,182.2,24201.0,169.3179,169.9598,168.9551,169.504,24201.0
2020-10-19 10:00:00,182.12,183.41,181.9,183.18,49078.0,169.4296,170.6297,169.2249,170.4157,49078.0
2020-10-19 10:30:00,183.25,183.53,182.51,183.38,27695.0,170.4808,170.7413,169.7924,170.6018,27695.0
2020-10-19 11:00:00,183.33,183.36,182.4,182.52,13761.0,170.5553,170.5832,169.6901,169.8017,13761.0
2020-10-19 11:30:00,182.45,182.94,182.23,182.88,11780.0,169.7366,170.1924,169.5319,170.1366,11780.0
2020-10-19 12:00:00,182.8,183.0,182.09,182.11,62981.0,170.0622,170.2482,169.4017,169.4203,62981.0
2020-10-19 12:30:00,182.08,182.24,181.92,182.08,7376.0,169.3924,169.5412,169.2435,169.3924,7376.0
2020-10-19 13:00:00,182.12,182.12,181.75,181.89,16014.0,169.4296,169.4296,169.0854,169.2156,16014.0
2020-10-19 13:30:00,181.93,182.02,181.63,181.95,25611.0,169.2528,169.3365,168.9737,169.2714,25611.0
2020-10-19 14:00:00,181.75,181.82,181.33,181.57,33168.0,169.0854,169.1505,168.6946,168.9179,33168.0
2020-10-19 14:30:00,181.51,181.57,179.88,179.93,26038.0,168.8621,168.9179,167.3457,167.3922,26038.0
2020-10-19 15:00:00,179.85,180.17,179.3,180.06,57791.0,167.3177,167.6154,166.8061,167.5131,57791.0
2020-10-19 15:30:00,180.18,180.72,179.96,180.48,192948.0,167.6248,168.1271,167.4201,167.9038,192948.0
2020-10-20 09:30:00,182.5,182.5,181.43,182.24,34568.0,169.7831,169.7831,168.7876,169.5412,34568.0
2020-10-20 10:00:00,182.38,182.61,181.69,182.05,54701.0,169.6715,169.8854,169.0295,169.3644,54701.0
2020-10-20 10:30:00,182.1,183.46,182.02,182.77,27236.0,169.411,170.6762,169.3365,170.0343,27236.0
2020-10-20 11:00:00,182.5,182.73,182.0,182.22,19431.0,169.7831,169.9971,169.3179,169.5226,19431.0
2020-10-20 11:30:00,182.22,182.56,182.14,182.17,11879.0,169.5226,169.8389,169.4482,169.4761,11879.0
2020-10-20 12:00:00,182.25,182.5,181.98,182.04,9416.0,169.5505,169.7831,169.2993,169.3551,9416.0
2020-10-20 12:30:00,181.97,182.8,181.88,182.41,13796.0,169.29,170.0622,169.2063,169.6994,13796.0
2020-10-20 13:00:00,182.32,182.64,182.07,182.61,27981.0,169.6156,169.9133,169.3831,169.8854,27981.0
2020-10-20 13:30:00,182.58,182.67,181.91,182.0,19828.0,169.8575,169.9412,169.2342,169.3179,19828.0
2020-10-20 14:00:00,182.09,182.15,181.51,181.64,29551.0,169.4017,169.4575,168.8621,168.983,29551.0
2020-10-20 14:30:00,181.73,181.98,181.58,181.88,31938.0,169.0667,169.2993,168.9272,169.2063,31938.0
2020-10-20 15:00:00,181.89,181.95,180.37,181.29,22674.0,169.2156,169.2714,167.8015,168.6574,22674.0
2020-10-20 15:30:00,181.24,181.34,180.3,180.33,66793.0,168.6109,168.7039,167.7364,167.7643,66793.0
2020-10-21 09:30:00,180.0,180.97,180.0,180.84,34084.0,167.4573,168.3597,167.4573,168.2388,34084.0
2020-10-21 10:00:00,180.78,181.5,180.66,180.71,22219.0,168.1829,168.8528,168.0713,168.1178,22219.0
2020-10-21 10:30:00,180.69,180.93,180.17,180.3,25995.0,168.0992,168.3225,167.6154,167.7364,25995.0
2020-10-21 11:00:00,180.24,180.58,179.81,180.12,27362.0,167.6806,167.9969,167.2805,167.5689,27362.0
2020-10-21 11:30:00,180.21,180.85,180.11,180.25,15416.0,167.6527,168.2481,167.5596,167.6899,15416.0
2020-10-21 12:00:00,180.25,181.25,180.25,180.67,8622.0,167.6899,168.6202,167.6899,168.0806,8622.0
2020-10-21 12:30:00,180.77,180.91,180.42,180.69,15988.0,168.1736,168.3039,167.848,168.0992,15988.0
2020-10-21 13:00:00,180.83,180.89,180.53,180.75,19019.0,168.2295,168.2853,167.9504,168.155,19019.0
2020-10-21 13:30:00,180.72,180.85,180.37,180.42,8786.0,168.1271,168.2481,167.8015,167.848,8786.0
2020-10-21 14:00:00,180.49,180.88,180.38,180.76,13165.0,167.9131,168.276,167.8108,168.1643,13165.0
2020-10-21 14:30:00,180.75,180.75,180.42,180.5,22088.0,168.155,168.155,167.848,167.9225,22088.0
2020-10-21 15:00:00,180.49,180.53,179.63,179.9,20227.0,167.9131,167.9504,167.1131,167.3643,20227.0
2020-10-21 15:30:00,179.9,180.19,179.19,179.64,93678.0,167.3643,167.6341,166.7037,167.1224,93678.0
2020-10-22 09:30:00,179.27,179.93,179.0,179.18,33471.0,166.7782,167.3922,166.527,166.6944,33471.0
2020-10-22 10:00:00,179.29,179.3,177.9,178.21,46513.0,166.7968,166.8061,165.5036,165.792,46513.0
2020-10-22 10:30:00,178.28,179.32,177.72,179.32,33678.0,165.8571,166.8247,165.3362,166.8247,33678.0
2020-10-22 11:00:00,179.32,179.55,178.65,178.72,54810.0,166.8247,167.0387,166.2014,166.2665,54810.0
2020-10-22 11:30:00,178.71,178.82,177.85,178.01,18390.0,166.2572,166.3595,165.4571,165.606,18390.0
2020-10-22 12:00:00,178.04,178.51,177.86,178.5,65079.0,165.6339,166.0711,165.4664,166.0618,65079.0
2020-10-22 12:30:00,178.5,178.61,178.1,178.14,26047.0,166.0618,166.1642,165.6897,165.7269,26047.0
2020-10-22 13:00:00,178.1,178.38,177.7,177.7,66716.0,165.6897,165.9502,165.3176,165.3176,66716.0
2020-10-22 13:30:00,177.73,179.3,177.73,179.24,35867.0,165.3455,166.8061,165.3455,166.7503,35867.0
2020-10-22 14:00:00,179.26,179.39,178.79,178.85,40511.0,166.7689,166.8898,166.3316,166.3874,40511.0
2020-10-22 14:30:00,178.85,178.95,178.53,178.62,42598.0,166.3874,166.4805,166.0897,166.1735,42598.0
2020-10-22 15:00:00,178.61,178.61,178.1,178.31,52123.0,166.1642,166.1642,165.6897,165.8851,52123.0
2020-10-22 15:30:00,178.34,178.74,178.24,178.44,180994.0,165.913,166.2851,165.8199,166.006,180994.0
2020-10-23 09:30:00,180.0,180.49,178.9,179.58,84420.0,167.4573,167.9131,166.4339,167.0666,84420.0
2020-10-23 10:00:00,179.67,179.67,178.21,178.59,39149.0,167.1503,167.1503,165.792,166.1455,39149.0
2020-10-23 10:30:00,178.46,178.99,177.92,178.0,75497.0,166.0246,166.5177,165.5222,165.5967,75497.0
2020-10-23 11:00:00,178.03,178.03,177.56,177.57,120843.0,165.6246,165.6246,165.1873,165.1966,120843.0
2020-10-23 11:30:00,177.53,178.18,177.28,177.92,59272.0,165.1594,165.7641,164.9268,165.5222,59272.0
2020-10-23 12:00:00,177.96,178.19,177.5,177.91,20241.0,165.5594,165.7734,165.1315,165.5129,20241.0
2020-10-23 12:30:00,177.81,178.03,176.95,177.0,34885.0,165.4199,165.6246,164.6198,164.6663,34885.0
2020-10-23 13:00:00,176.97,177.9,176.96,177.85,40383.0,164.6384,165.5036,164.6291,165.4571,40383.0
2020-10-23 13:30:00,177.96,178.2,177.58,177.9,24768.0,165.5594,165.7827,165.2059,165.5036,24768.0
2020-10-23 14:00:00,177.92,178.77,177.89,178.77,22393.0,165.5222,166.313,165.4943,166.313,22393.0
2020-10-23 14:30:00,178.77,179.08,178.74,179.01,15855.0,166.313,166.6014,166.2851,166.5363,15855.0
2020-10-23 15:00:00,179.02,179.48,179.02,179.48,15538.0,166.5456,166.9735,166.5456,166.9735,15538.0
2020-10-23 15:30:00,179.48,179.7,179.33,179.47,63489.0,166.9735,167.1782,166.834,166.9642,63489.0
2020-10-26 09:30:00,178.22,178.34,175.65,175.72,42281.0,165.8013,165.913,163.4104,163.4755,42281.0
2020-10-26 10:00:00,175.65,177.6,175.54,177.09,60104.0,163.4104,165.2245,163.3081,164.7501,60104.0
2020-10-26 10:30:00,176.93,177.0,175.78,175.97,58957.0,164.6012,164.6663,163.5314,163.7081,58957.0
2020-10-26 11:00:00,175.89,176.45,175.72,176.44,38413.0,163.6337,164.1547,163.4755,164.1454,38413.0
2020-10-26 11:30:00,176.47,176.53,175.97,176.03,33040.0,164.1733,164.2291,163.7081,163.7639,33040.0
2020-10-26 12:00:00,176.13,176.53,175.68,175.82,28478.0,163.857,164.2291,163.4383,163.5686,28478.0
2020-10-26 12:30:00,175.76,175.79,175.1,175.36,25846.0,163.5127,163.5407,162.8987,163.1406,25846.0
2020-10-26 13:00:00,175.28,175.41,174.35,174.36,39636.0,163.0662,163.1871,162.201,162.2103,39636.0
2020-10-26 13:30:00,174.32,174.74,173.82,174.72,48379.0,162.1731,162.5638,161.7079,162.5452,48379.0
2020-10-26 14:00:00,174.78,175.36,174.62,175.18,49898.0,162.601,163.1406,162.4522,162.9732,49898.0
2020-10-26 14:30:00,175.22,175.24,174.69,174.89,54320.0,163.0104,163.029,162.5173,162.7034,54320.0
2020-10-26 15:00:00,174.88,175.12,174.38,174.95,43763.0,162.6941,162.9173,162.2289,162.7592,43763.0
2020-10-26 15:30:00,174.97,175.2,174.38,174.96,118982.0,162.7778,162.9918,162.2289,162.7685,118982.0
2020-10-27 09:30:00,174.38,177.3,174.38,175.59,63676.0,162.2289,164.9454,162.2289,163.3546,63676.0
2020-10-27 10:00:00,175.59,176.0,174.12,174.39,27223.0,163.3546,163.736,161.987,162.2382,27223.0
2020-10-27 10:30:00,174.5,174.98,174.34,174.51,24400.0,162.3405,162.7871,162.1917,162.3498,24400.0
2020-10-27 11:00:00,174.46,174.89,173.78,173.84,26191.0,162.3033,162.7034,161.6707,161.7265,26191.0
2020-10-27 11:30:00,173.91,174.56,173.61,174.36,25981.0,161.7917,162.3964,161.5126,162.2103,25981.0
2020-10-27 12:00:00,174.33,174.93,174.15,174.37,20235.0,162.1824,162.7406,162.0149,162.2196,20235.0
2020-10-27 12:30:00,174.43,174.56,174.07,174.46,18350.0,162.2754,162.3964,161.9405,162.3033,18350.0
2020-10-27 13:00:00,174.45,174.97,174.15,174.9,27010.0,162.294,162.7778,162.0149,162.7127,27010.0
2020-10-27 13:30:00,174.92,175.07,174.52,174.54,20430.0,162.7313,162.8708,162.3591,162.3778,20430.0
2020-10-27 14:00:00,174.55,174.62,174.22,174.37,11370.0,162.3871,162.4522,162.0801,162.2196,11370.0
2020-10-27 14:30:00,174.39,174.39,173.87,173.95,13160.0,162.2382,162.2382,161.7544,161.8289,13160.0
2020-10-27 15:00:00,173.99,174.08,173.5,173.67,24950.0,161.8661,161.9498,161.4102,161.5684,24950.0
2020-10-27 15:30:00,173.65,173.68,172.13,172.15,191719.0,161.5498,161.5777,160.1357,160.1543,191719.0
2020-10-28 09:30:00,169.6,169.75,168.15,168.36,71093.0,157.782,157.9215,156.433,156.6284,71093.0
2020-10-28 10:00:00,168.42,168.42,165.91,166.47,67921.0,156.6842,156.6842,154.3491,154.8701,67921.0
2020-10-28 10:30:00,166.42,166.66,165.61,166.1,53514.0,154.8236,155.0468,154.07,154.5259,53514.0
2020-10-28 11:00:00,166.14,166.92,165.6,166.78,45602.0,154.5631,155.2887,154.0607,155.1585,45602.0
2020-10-28 11:30:00,166.75,168.07,166.32,167.71,38072.0,155.1306,156.3586,154.7305,156.0237,38072.0
2020-10-28 12:00:00,167.68,168.34,167.46,167.5,32889.0,155.9958,156.6098,155.7911,155.8283,32889.0
2020-10-28 12:30:00,167.39,167.47,166.07,166.4,80863.0,155.726,155.8004,154.498,154.805,80863.0
2020-10-28 13:00:00,166.37,166.42,164.9,165.66,56183.0,154.7771,154.8236,153.4095,154.1165,56183.0
2020-10-28 13:30:00,165.73,167.25,165.61,167.13,41498.0,154.1817,155.5957,154.07,155.4841,41498.0
2020-10-28 14:00:00,167.1,167.32,166.02,166.77,46500.0,155.4562,155.6609,154.4514,155.1492,46500.0
2020-10-28 14:30:00,166.82,167.19,166.25,166.8,42010.0,155.1957,155.5399,154.6654,155.1771,42010.0
2020-10-28 15:00:00,166.82,167.19,166.36,167.02,64135.0,155.1957,155.5399,154.7678,155.3818,64135.0
2020-10-28 15:30:00,167.06,167.54,164.91,165.01,233899.0,155.419,155.8655,153.4188,153.5118,233899.0
2020-10-29 09:30:00,164.72,165.76,163.68,165.2,48280.0,153.242,154.2096,152.2745,153.6886,48280.0
2020-10-29 10:00:00,165.28,166.17,165.12,166.06,27953.0,153.763,154.591,153.6142,154.4887,27953.0
2020-10-29 10:30:00,166.18,166.69,165.74,165.84,51403.0,154.6003,155.0748,154.191,154.284,51403.0
2020-10-29 11:00:00,165.79,165.8,164.78,164.78,53517.0,154.2375,154.2468,153.2978,153.2978,53517.0
2020-10-29 11:30:00,164.81,165.34,164.11,164.28,40530.0,153.3258,153.8188,152.6745,152.8327,40530.0
2020-10-29 12:00:00,164.56,165.06,164.39,164.94,31675.0,153.0932,153.5583,152.935,153.4467,31675.0
2020-10-29 12:30:00,165.0,165.58,164.78,165.22,30506.0,153.5025,154.0421,153.2978,153.7072,30506.0
2020-10-29 13:00:00,165.21,165.54,165.08,165.37,37115.0,153.6979,154.0049,153.5769,153.8467,37115.0
2020-10-29 13:30:00,165.38,166.25,165.3,166.05,49014.0,153.856,154.6654,153.7816,154.4794,49014.0
2020-10-29 14:00:00,166.1,167.06,165.98,166.74,77634.0,154.5259,155.419,154.4142,155.1213,77634.0
2020-10-29 14:30:00,166.73,167.1,166.29,166.6,54122.0,155.112,155.4562,154.7026,154.991,54122.0
2020-10-29 15:00:00,166.68,166.86,166.08,166.51,76719.0,155.0655,155.2329,154.5073,154.9073,76719.0
2020-10-29 15:30:00,166.54,166.82,165.78,165.85,212634.0,154.9352,155.1957,154.2282,154.2933,212634.0
2020-10-30 09:30:00,164.79,165.0,162.07,162.57,80191.0,153.3072,153.5025,150.7767,151.2418,80191.0
2020-10-30 10:00:00,162.57,162.86,161.4,161.42,57486.0,151.2418,151.5116,150.1534,150.172,57486.0
2020-10-30 10:30:00,161.55,161.75,160.62,160.96,69487.0,150.2929,150.479,149.4277,149.744,69487.0
2020-10-30 11:00:00,161.01,162.53,160.97,162.12,83208.0,149.7905,151.2046,149.7533,150.8232,83208.0
2020-10-30 11:30:00,162.11,163.03,161.81,162.97,52419.0,150.8139,151.6698,150.5348,151.614,52419.0
2020-10-30 12:00:00,162.92,163.81,162.84,163.15,111109.0,151.5675,152.3954,151.493,151.7814,111109.0
2020-10-30 12:30:00,163.13,163.42,162.87,162.94,47521.0,151.7628,152.0326,151.5209,151.5861,47521.0
2020-10-30 13:00:00,162.86,163.35,162.71,163.3,22139.0,151.5116,151.9675,151.3721,151.921,22139.0
2020-10-30 13:30:00,163.21,163.45,162.65,163.16,74351.0,151.8372,152.0605,151.3163,151.7907,74351.0
2020-10-30 14:00:00,163.26,164.31,163.24,163.26,47285.0,151.8838,152.8606,151.8652,151.8838,47285.0
2020-10-30 14:30:00,163.26,164.03,162.79,163.66,41831.0,151.8838,152.6001,151.4465,152.2559,41831.0
2020-10-30 15:00:00,163.68,164.17,163.42,163.87,64400.0,152.2745,152.7304,152.0326,152.4513,64400.0
2020-10-30 15:30:00,163.9,165.24,163.62,165.17,256943.0,152.4792,153.7258,152.2187,153.6607,256943.0
2020-11-02 09:30:00,168.55,169.26,166.85,168.73,115774.0,156.8051,157.4657,155.2236,156.9726,115774.0
2020-11-02 10:00:00,168.61,170.97,168.38,170.81,115413.0,156.861,159.0565,156.647,158.9077,115413.0
2020-11-02 10:30:00,170.7,170.81,169.76,170.28,75530.0,158.8053,158.9077,157.9308,158.4146,75530.0
2020-11-02 11:00:00,170.25,172.08,170.15,172.03,89563.0,158.3867,160.0892,158.2937,160.0427,89563.0
2020-11-02 11:30:00,172.0,173.41,171.73,173.4,73357.0,160.0147,161.3265,159.7636,161.3172,73357.0
2020-11-02 12:00:00,173.23,173.35,172.45,173.18,61687.0,161.159,161.2707,160.4334,161.1125,61687.0
2020-11-02 12:30:00,173.24,173.45,172.59,173.03,33207.0,161.1683,161.3637,160.5636,160.973,33207.0
2020-11-02 13:00:00,173.13,173.17,172.4,172.77,37031.0,161.066,161.1032,160.3869,160.7311,37031.0
2020-11-02 13:30:00,172.86,173.9,172.75,173.8,44192.0,160.8148,161.7824,160.7125,161.6893,44192.0
2020-11-02 14:00:00,173.8,174.85,173.8,174.74,62976.0,161.6893,162.6662,161.6893,162.5638,62976.0
2020-11-02 14:30:00,174.88,176.52,174.48,176.22,100952.0,162.6941,164.2198,162.3219,163.9407,100952.0
2020-11-02 15:00:00,176.15,176.96,175.75,176.2,128787.0,163.8756,164.6291,163.5034,163.9221,128787.0
2020-11-02 15:30:00,176.29,176.62,175.64,176.37,228024.0,164.0058,164.3128,163.4011,164.0802,228024.0
2020-11-03 09:30:00,180.01,184.17,180.01,183.9,163439.0,167.4666,171.3367,167.4666,171.0855,163439.0
2020-11-03 10:00:00,183.91,185.56,183.75,184.04,105954.0,171.0948,172.6299,170.946,171.2158,105954.0
2020-11-03 10:30:00,184.04,184.88,183.8,184.73,66121.0,171.2158,171.9972,170.9925,171.8577,66121.0
2020-11-03 11:00:00,184.79,185.44,184.3,185.03,73772.0,171.9135,172.5182,171.4577,172.1368,73772.0
2020-11-03 11:30:00,185.09,185.65,183.68,183.74,43839.0,172.1926,172.7136,170.8809,170.9367,43839.0
2020-11-03 12:00:00,183.86,183.99,183.41,183.75,40503.0,171.0483,171.1693,170.6297,170.946,40503.0
2020-11-03 12:30:00,183.74,183.96,183.25,183.43,28682.0,170.9367,171.1414,170.4808,170.6483,28682.0
2020-11-03 13:00:00,183.46,183.81,183.36,183.59,31169.0,170.6762,171.0018,170.5832,170.7971,31169.0
2020-11-03 13:30:00,183.75,183.75,183.03,183.24,43616.0,170.946,170.946,170.2762,170.4715,43616.0
2020-11-03 14:00:00,183.3,183.84,182.97,183.03,31321.0,170.5273,171.0297,170.2203,170.2762,31321.0
2020-11-03 14:30:00,183.09,183.59,183.05,183.06,38269.0,170.332,170.7971,170.2948,170.3041,38269.0
2020-11-03 15:00:00,183.07,184.46,182.62,184.46,52945.0,170.3134,171.6065,169.8947,171.6065,52945.0
2020-11-03 15:30:00,184.44,185.74,184.37,184.83,204361.0,171.5879,172.7973,171.5228,171.9507,204361.0
2020-11-04 09:30:00,185.36,185.75,183.47,185.2,79280.0,172.4438,172.8066,170.6855,172.2949,79280.0
2020-11-04 10:00:00,185.37,186.37,184.24,184.25,51669.0,172.4531,173.3834,171.4018,171.4111,51669.0
2020-11-04 10:30:00,184.22,184.22,182.75,183.23,35057.0,171.3832,171.3832,170.0157,170.4622,35057.0
2020-11-04 11:00:00,183.08,183.35,182.23,183.16,44668.0,170.3227,170.5739,169.5319,170.3971,44668.0
2020-11-04 11:30:00,183.15,183.79,182.92,183.59,33490.0,170.3878,170.9832,170.1738,170.7971,33490.0
2020-11-04 12:00:00,183.35,183.74,182.94,183.62,27574.0,170.5739,170.9367,170.1924,170.825,27574.0
2020-11-04 12:30:00,183.69,184.32,183.53,183.78,27759.0,170.8902,171.4763,170.7413,170.9739,27759.0
2020-11-04 13:00:00,183.75,183.91,182.44,182.44,56276.0,170.946,171.0948,169.7273,169.7273,56276.0
2020-11-04 13:30:00,182.5,182.92,181.64,181.64,29259.0,169.7831,170.1738,168.983,168.983,29259.0
2020-11-04 14:00:00,181.65,182.34,181.28,182.2,69616.0,168.9923,169.6342,168.6481,169.504,69616.0
2020-11-04 14:30:00,182.17,182.93,181.81,182.55,57190.0,169.4761,170.1831,169.1412,169.8296,57190.0
2020-11-04 15:00:00,182.6,182.72,181.62,181.85,45777.0,169.8761,169.9878,168.9644,169.1784,45777.0
2020-11-04 15:30:00,181.88,182.03,180.74,180.86,198353.0,169.2063,169.3458,168.1457,168.2574,198353.0
2020-11-05 09:30:00,183.08,184.69,182.43,183.4,71750.0,171.0189,172.5228,170.4117,171.3178,71750.0
2020-11-05 10:00:00,183.4,184.19,182.75,183.54,68501.0,171.3178,172.0558,170.7106,171.4486,68501.0
2020-11-05 10:30:00,183.28,184.41,183.28,184.18,56637.0,171.2057,172.2613,171.2057,172.0464,56637.0
2020-11-05 11:00:00,184.15,184.72,183.58,183.58,52697.0,172.0184,172.5508,171.486,171.486,52697.0
2020-11-05 11:30:00,183.61,183.92,183.24,183.44,17195.0,171.514,171.8036,171.1684,171.3552,17195.0
2020-11-05 12:00:00,183.43,183.81,182.43,182.66,23405.0,171.3458,171.7008,170.4117,170.6266,23405.0
2020-11-05 12:30:00,182.74,183.73,182.7,183.66,13844.0,170.7013,171.6261,170.6639,171.5607,13844.0
2020-11-05 13:00:00,184.01,184.42,183.86,184.0,45750.0,171.8876,172.2706,171.7475,171.8783,45750.0
2020-11-05 13:30:00,184.0,184.28,183.85,184.08,17386.0,171.8783,172.1398,171.7382,171.953,17386.0
2020-11-05 14:00:00,184.06,184.28,183.87,184.2,34771.0,171.9343,172.1398,171.7568,172.0651,34771.0
2020-11-05 14:30:00,184.18,184.53,183.94,184.24,34093.0,172.0464,172.3734,171.8222,172.1025,34093.0
2020-11-05 15:00:00,184.31,184.45,183.71,184.2,31947.0,172.1679,172.2986,171.6074,172.0651,31947.0
2020-11-05 15:30:00,184.18,184.28,183.41,183.47,118373.0,172.0464,172.1398,171.3272,171.3832,118373.0
2020-11-06 09:30:00,182.67,184.9,182.14,184.44,53897.0,170.6359,172.719,170.1408,172.2893,53897.0
2020-11-06 10:00:00,184.32,184.5,183.89,184.3,21670.0,172.1772,172.3453,171.7755,172.1585,21670.0
2020-11-06 10:30:00,184.35,185.09,183.9,184.16,54026.0,172.2052,172.8965,171.7849,172.0277,54026.0
2020-11-06 11:00:00,184.29,185.0,184.19,184.36,35349.0,172.1492,172.8124,172.0558,172.2146,35349.0
2020-11-06 11:30:00,184.4,185.34,184.04,185.34,35473.0,172.2519,173.13,171.9156,173.13,35473.0
2020-11-06 12:00:00,185.32,185.68,185.02,185.09,22490.0,173.1113,173.4476,172.8311,172.8965,22490.0
2020-11-06 12:30:00,185.19,185.29,184.75,184.77,23009.0,172.9899,173.0833,172.5789,172.5976,23009.0
2020-11-06 13:00:00,184.73,185.34,184.53,185.12,57065.0,172.5602,173.13,172.3734,172.9245,57065.0
2020-11-06 13:30:00,185.04,185.61,185.0,185.59,15434.0,172.8498,173.3822,172.8124,173.3635,15434.0
2020-11-06 14:00:00,185.7,186.36,185.63,186.27,39777.0,173.4663,174.0828,173.4009,173.9987,39777.0
2020-11-06 14:30:00,186.18,186.26,185.9,186.08,45603.0,173.9147,173.9894,173.6531,173.8213,45603.0
2020-11-06 15:00:00,186.12,186.58,185.63,186.55,39306.0,173.8586,174.2883,173.4009,174.2603,39306.0
2020-11-06 15:30:00,186.6,186.97,185.72,185.84,152272.0,174.307,174.6526,173.485,173.5971,152272.0
2020-11-09 09:30:00,195.16,206.86,195.16,197.85,454682.0,182.3031,193.2323,182.3031,184.8159,454682.0
2020-11-09 10:00:00,197.86,198.1,196.22,196.4,121192.0,184.8252,185.0494,183.2932,183.4614,121192.0
2020-11-09 10:30:00,196.23,197.34,193.49,197.32,135439.0,183.3026,184.3395,180.7431,184.3208,135439.0
2020-11-09 11:00:00,197.37,198.55,196.47,198.49,69408.0,184.3675,185.4697,183.5268,185.4137,69408.0
2020-11-09 11:30:00,198.08,199.0,197.18,197.48,54254.0,185.0307,185.8901,184.19,184.4702,54254.0
2020-11-09 12:00:00,197.71,199.5,197.67,199.36,65772.0,184.6851,186.3572,184.6477,186.2264,65772.0
2020-11-09 12:30:00,199.49,199.98,198.39,199.12,47003.0,186.3478,186.8055,185.3203,186.0022,47003.0
2020-11-09 13:00:00,199.16,200.22,198.75,200.04,81536.0,186.0396,187.0297,185.6566,186.8616,81536.0
2020-11-09 13:30:00,200.02,200.4,198.89,199.15,59384.0,186.8429,187.1979,185.7873,186.0302,59384.0
2020-11-09 14:00:00,199.24,199.62,198.48,199.62,45536.0,186.1143,186.4693,185.4044,186.4693,45536.0
2020-11-09 14:30:00,199.5,200.0,198.98,199.17,70112.0,186.3572,186.8242,185.8714,186.0489,70112.0
2020-11-09 15:00:00,199.19,200.48,199.04,200.22,188240.0,186.0676,187.2726,185.9275,187.0297,188240.0
2020-11-09 15:30:00,200.25,202.04,200.15,200.75,334119.0,187.0578,188.7298,186.9643,187.5248,334119.0
2020-11-10 09:30:00,202.89,203.65,200.0,202.75,94019.0,189.5238,190.2338,186.8242,189.3931,94019.0
2020-11-10 10:00:00,202.42,202.6,201.77,202.37,53841.0,189.0848,189.2529,188.4776,189.0381,53841.0
2020-11-10 10:30:00,202.45,202.46,199.83,200.62,48453.0,189.1128,189.1222,186.6654,187.4034,48453.0
2020-11-10 11:00:00,200.62,200.72,199.69,200.0,70791.0,187.4034,187.4968,186.5346,186.8242,70791.0
2020-11-10 11:30:00,199.97,200.39,198.43,200.07,54019.0,186.7962,187.1885,185.3577,186.8896,54019.0
2020-11-10 12:00:00,200.07,201.04,200.0,200.8,129475.0,186.8896,187.7957,186.8242,187.5715,129475.0
2020-11-10 12:30:00,200.69,200.87,199.64,199.95,219368.0,187.4688,187.6369,186.4879,186.7775,219368.0
2020-11-10 13:00:00,199.95,199.95,199.44,199.52,28284.0,186.7775,186.7775,186.3011,186.3758,28284.0
2020-11-10 13:30:00,199.47,200.2,198.95,200.0,41263.0,186.3291,187.011,185.8434,186.8242,41263.0
2020-11-10 14:00:00,199.95,200.07,199.14,199.29,49032.0,186.7775,186.8896,186.0209,186.161,49032.0
2020-11-10 14:30:00,199.38,200.01,199.38,199.93,50089.0,186.2451,186.8336,186.2451,186.7588,50089.0
2020-11-10 15:00:00,199.92,200.02,199.46,199.92,87847.0,186.7495,186.8429,186.3198,186.7495,87847.0
2020-11-10 15:30:00,199.95,201.47,199.8,200.61,366483.0,186.7775,188.1974,186.6374,187.394,366483.0
2020-11-11 09:30:00,202.45,202.59,197.9,198.23,114151.0,189.1128,189.2436,184.8626,185.1708,114151.0
2020-11-11 10:00:00,198.1,200.21,198.09,199.9,43984.0,185.0494,187.0204,185.04,186.7308,43984.0
2020-11-11 10:30:00,200.03,200.94,199.91,200.11,91076.0,186.8522,187.7023,186.7401,186.927,91076.0
2020-11-11 11:00:00,200.03,200.56,199.8,200.15,63138.0,186.8522,187.3473,186.6374,186.9643,63138.0
2020-11-11 11:30:00,200.19,200.49,199.4,199.4,80324.0,187.0017,187.2819,186.2637,186.2637,80324.0
2020-11-11 12:00:00,199.42,199.98,199.34,199.69,43504.0,186.2824,186.8055,186.2077,186.5346,43504.0
2020-11-11 12:30:00,199.75,200.03,199.49,199.58,32740.0,186.5907,186.8522,186.3478,186.4319,32740.0
2020-11-11 13:00:00,199.51,199.77,198.62,198.72,32172.0,186.3665,186.6094,185.5351,185.6285,32172.0
2020-11-11 13:30:00,198.73,199.07,197.97,198.02,53583.0,185.6379,185.9555,184.928,184.9747,53583.0
2020-11-11 14:00:00,198.11,198.34,196.85,196.99,40252.0,185.0587,185.2736,183.8817,184.0125,40252.0
2020-11-11 14:30:00,197.02,197.09,194.92,195.1,91799.0,184.0405,184.1059,182.0789,182.247,91799.0
2020-11-11 15:00:00,195.05,195.56,194.43,194.49,79588.0,182.2003,182.6767,181.6212,181.6772,79588.0
2020-11-11 15:30:00,194.5,194.68,194.08,194.53,314612.0,181.6866,181.8547,181.2942,181.7146,314612.0
2020-11-12 09:30:00,193.5,195.27,192.19,195.15,90055.0,180.7524,182.4058,179.5287,182.2937,90055.0
2020-11-12 10:00:00,195.01,195.54,194.12,194.91,54136.0,182.163,182.658,181.3316,182.0695,54136.0
2020-11-12 10:30:00,194.84,197.1,194.84,197.1,43859.0,182.0042,184.1153,182.0042,184.1153,43859.0
2020-11-12 11:00:00,197.11,197.51,196.53,196.88,23113.0,184.1246,184.4983,183.5828,183.9098,23113.0
2020-11-12 11:30:00,196.81,197.14,196.19,196.39,17400.0,183.8444,184.1526,183.2652,183.452,17400.0
2020-11-12 12:00:00,196.45,196.66,196.13,196.13,32527.0,183.5081,183.7043,183.2092,183.2092,32527.0
2020-11-12 12:30:00,196.07,196.07,194.55,195.13,21688.0,183.1531,183.1531,181.7333,182.2751,21688.0
2020-11-12 13:00:00,195.08,195.44,193.57,193.72,21072.0,182.2283,182.5646,180.8178,180.9579,21072.0
2020-11-12 13:30:00,193.76,194.56,193.66,194.39,17899.0,180.9953,181.7426,180.9019,181.5838,17899.0
2020-11-12 14:00:00,194.27,194.93,194.2,194.71,29114.0,181.4717,182.0882,181.4063,181.8827,29114.0
2020-11-12 14:30:00,194.67,194.97,193.42,193.66,42696.0,181.8454,182.1256,180.6777,180.9019,42696.0
2020-11-12 15:00:00,193.73,194.15,193.1,193.65,28420.0,180.9673,181.3596,180.3788,180.8926,28420.0
2020-11-12 15:30:00,193.63,194.91,193.31,194.9,144786.0,180.8739,182.0695,180.575,182.0602,144786.0
2020-11-13 09:30:00,196.03,198.23,195.5,198.2,51989.0,183.1158,185.1708,182.6207,185.1428,51989.0
2020-11-13 10:00:00,198.4,198.45,196.92,197.29,30772.0,185.3296,185.3763,183.9471,184.2928,30772.0
2020-11-13 10:30:00,197.48,197.73,196.99,197.33,17216.0,184.4702,184.7038,184.0125,184.3301,17216.0
2020-11-13 11:00:00,197.35,198.94,197.33,198.69,35591.0,184.3488,185.8341,184.3301,185.6005,35591.0
2020-11-13 11:30:00,198.71,199.13,198.37,199.11,15407.0,185.6192,186.0115,185.3016,185.9929,15407.0
2020-11-13 12:00:00,199.16,200.39,199.16,200.17,50795.0,186.0396,187.1885,186.0396,186.983,50795.0
2020-11-13 12:30:00,200.08,200.15,199.55,199.55,19193.0,186.899,186.9643,186.4039,186.4039,19193.0
2020-11-13 13:00:00,199.42,200.4,199.25,200.2,21875.0,186.2824,187.1979,186.1236,187.011,21875.0
2020-11-13 13:30:00,200.25,200.85,199.94,200.64,46049.0,187.0578,187.6182,186.7682,187.4221,46049.0
2020-11-13 14:00:00,200.69,201.13,200.23,200.93,34803.0,187.4688,187.8798,187.0391,187.693,34803.0
2020-11-13 14:30:00,201.0,201.63,200.85,201.5,33002.0,187.7583,188.3468,187.6182,188.2254,33002.0
2020-11-13 15:00:00,201.42,201.57,201.07,201.42,74141.0,188.1507,188.2908,187.8237,188.1507,74141.0
2020-11-13 15:30:00,201.37,202.49,201.37,202.01,158733.0,188.104,189.1502,188.104,188.7018,158733.0
2020-11-16 09:30:00,205.95,207.9,204.25,205.13,183672.0,192.3822,194.2038,190.7942,191.6163,183672.0
2020-11-16 10:00:00,205.03,206.09,203.7,205.36,61934.0,191.5228,192.513,190.2805,191.8311,61934.0
2020-11-16 10:30:00,205.3,205.69,204.47,204.48,22611.0,191.7751,192.1394,190.9997,191.0091,22611.0
2020-11-16 11:00:00,204.53,204.54,203.77,204.33,23000.0,191.0558,191.0651,190.3459,190.869,23000.0
2020-11-16 11:30:00,204.2,204.47,203.85,203.96,24530.0,190.7475,190.9997,190.4206,190.5233,24530.0
2020-11-16 12:00:00,204.02,204.05,203.33,203.72,23375.0,190.5794,190.6074,189.9348,190.2992,23375.0
2020-11-16 12:30:00,203.81,204.52,203.52,204.06,17832.0,190.3832,191.0464,190.1123,190.6168,17832.0
2020-11-16 13:00:00,204.09,204.18,203.42,203.53,17456.0,190.6448,190.7288,190.0189,190.1217,17456.0
2020-11-16 13:30:00,203.48,204.49,203.48,204.41,34734.0,190.075,191.0184,190.075,190.9437,34734.0
2020-11-16 14:00:00,204.38,205.05,204.29,205.0,20985.0,190.9157,191.5415,190.8316,191.4948,20985.0
2020-11-16 14:30:00,205.03,205.34,205.0,205.23,28586.0,191.5228,191.8124,191.4948,191.7097,28586.0
2020-11-16 15:00:00,205.12,205.24,204.41,204.99,40311.0,191.6069,191.719,190.9437,191.4855,40311.0
2020-11-16 15:30:00,205.0,206.29,205.0,205.99,128768.0,191.4948,192.6998,191.4948,192.4196,128768.0
2020-11-17 09:30:00,204.0,204.5,202.6,202.63,36972.0,190.5607,191.0278,189.2529,189.281,36972.0
2020-11-17 10:00:00,202.75,203.04,201.2,201.45,24455.0,189.3931,189.6639,187.9452,188.1787,24455.0
2020-11-17 10:30:00,201.56,203.25,201.49,202.97,35737.0,188.2814,189.8601,188.2161,189.5986,35737.0
2020-11-17 11:00:00,202.96,203.63,202.52,203.63,10705.0,189.5892,190.2151,189.1782,190.2151,10705.0
2020-11-17 11:30:00,203.71,204.25,203.31,203.5,20626.0,190.2898,190.7942,189.9162,190.0936,20626.0
2020-11-17 12:00:00,203.42,204.55,203.42,204.1,17999.0,190.0189,191.0745,190.0189,190.6541,17999.0
2020-11-17 12:30:00,204.23,204.38,203.97,203.98,15327.0,190.7756,190.9157,190.5327,190.542,15327.0
2020-11-17 13:00:00,203.95,204.14,203.81,204.01,12819.0,190.514,190.6915,190.3832,190.57,12819.0
2020-11-17 13:30:00,204.0,204.15,203.56,203.78,19954.0,190.5607,190.7008,190.1497,190.3552,19954.0
2020-11-17 14:00:00,203.86,204.53,203.69,204.44,55505.0,190.4299,191.0558,190.2711,190.9717,55505.0
2020-11-17 14:30:00,204.51,205.93,204.17,205.88,36301.0,191.0371,192.3636,190.7195,192.3169,36301.0
2020-11-17 15:00:00,205.81,205.82,205.12,205.32,62406.0,192.2515,192.2608,191.6069,191.7937,62406.0
2020-11-17 15:30:00,205.32,205.45,204.41,205.17,154855.0,191.7937,191.9152,190.9437,191.6536,154855.0
2020-11-18 09:30:00,205.09,205.55,204.51,205.55,33432.0,191.5789,192.0086,191.0371,192.0086,33432.0
2020-11-18 10:00:00,205.55,206.5,205.2,206.39,41328.0,192.0086,192.896,191.6817,192.7933,41328.0
2020-11-18 10:30:00,206.41,207.04,206.3,206.67,34148.0,192.8119,193.4004,192.7092,193.0548,34148.0
2020-11-18 11:00:00,206.57,207.1,206.55,206.55,24652.0,192.9614,193.4565,192.9427,192.9427,24652.0
2020-11-18 11:30:00,206.63,207.65,206.47,207.5,56460.0,193.0174,193.9702,192.868,193.8301,56460.0
2020-11-18 12:00:00,207.53,207.6,206.24,206.24,25037.0,193.8582,193.9235,192.6531,192.6531,25037.0
2020-11-18 12:30:00,206.24,206.49,205.76,205.83,17864.0,192.6531,192.8867,192.2048,192.2701,17864.0
2020-11-18 13:00:00,205.73,206.19,205.63,205.68,14621.0,192.1767,192.6064,192.0833,192.13,14621.0
2020-11-18 13:30:00,205.62,205.79,205.0,205.31,13584.0,192.074,192.2328,191.4948,191.7844,13584.0
2020-11-18 14:00:00,205.34,205.75,204.08,204.19,18015.0,191.8124,192.1954,190.6354,190.7382,18015.0
2020-11-18 14:30:00,204.23,205.14,204.03,204.79,36649.0,190.7756,191.6256,190.5887,191.2987,36649.0
2020-11-18 15:00:00,204.65,205.08,204.43,204.66,39268.0,191.1679,191.5696,190.9624,191.1772,39268.0
2020-11-18 15:30:00,204.64,204.66,203.1,203.65,153009.0,191.1585,191.1772,189.72,190.2338,153009.0
2020-11-19 09:30:00,202.38,204.09,201.37,202.75,60301.0,189.0474,190.6448,188.104,189.3931,60301.0
2020-11-19 10:00:00,202.98,203.2,201.4,201.54,41609.0,189.6079,189.8134,188.132,188.2628,41609.0
2020-11-19 10:30:00,201.65,203.12,201.48,202.14,42178.0,188.3655,189.7387,188.2067,188.8232,42178.0
2020-11-19 11:00:00,202.01,202.56,201.47,202.4,28862.0,188.7018,189.2156,188.1974,189.0661,28862.0
2020-11-19 11:30:00,202.27,202.34,201.6,201.91,28531.0,188.9447,189.0101,188.3188,188.6084,28531.0
2020-11-19 12:00:00,201.87,202.4,201.78,202.26,35624.0,188.571,189.0661,188.487,188.9353,35624.0
2020-11-19 12:30:00,202.3,202.37,201.35,201.64,19494.0,188.9727,189.0381,188.0853,188.3562,19494.0
2020-11-19 13:00:00,201.69,202.94,201.69,202.59,22655.0,188.4029,189.5705,188.4029,189.2436,22655.0
2020-11-19 13:30:00,202.59,202.91,202.52,202.59,18988.0,189.2436,189.5425,189.1782,189.2436,18988.0
2020-11-19 14:00:00,202.59,203.23,202.56,203.22,9739.0,189.2436,189.8414,189.2156,189.8321,9739.0
2020-11-19 14:30:00,203.2,204.16,203.19,203.33,16679.0,189.8134,190.7102,189.8041,189.9348,16679.0
2020-11-19 15:00:00,203.28,203.55,202.94,203.48,26501.0,189.8881,190.1404,189.5705,190.075,26501.0
2020-11-19 15:30:00,203.54,204.34,203.43,204.2,92664.0,190.131,190.8783,190.0283,190.7475,92664.0
2020-11-20 09:30:00,203.47,204.27,202.74,203.37,40350.0,190.0656,190.8129,189.3837,189.9722,40350.0
2020-11-20 10:00:00,203.67,203.67,201.74,202.25,12426.0,190.2524,190.2524,188.4496,188.926,12426.0
2020-11-20 10:30:00,202.25,202.47,201.3,201.59,12511.0,188.926,189.1315,188.0386,188.3095,12511.0
2020-11-20 11:00:00,201.56,202.75,201.56,201.8,16356.0,188.2814,189.3931,188.2814,188.5056,16356.0
2020-11-20 11:30:00,201.81,202.44,201.63,202.16,11373.0,188.515,189.1035,188.3468,188.8419,11373.0
2020-11-20 12:00:00,202.14,202.14,200.83,201.13,14623.0,188.8232,188.8232,187.5995,187.8798,14623.0
2020-11-20 12:30:00,201.16,201.16,200.58,200.73,12197.0,187.9078,187.9078,187.366,187.5061,12197.0
2020-11-20 13:00:00,200.71,202.04,200.65,201.99,11887.0,187.4874,188.7298,187.4314,188.6831,11887.0
2020-11-20 13:30:00,201.95,201.95,201.41,201.48,7478.0,188.6458,188.6458,188.1413,188.2067,7478.0
2020-11-20 14:00:00,201.53,201.56,201.0,201.02,10932.0,188.2534,188.2814,187.7583,187.777,10932.0
2020-11-20 14:30:00,201.1,201.67,201.0,201.16,16360.0,187.8518,188.3842,187.7583,187.9078,16360.0
2020-11-20 15:00:00,201.1,201.3,200.52,200.83,20617.0,187.8518,188.0386,187.31,187.5995,20617.0
2020-11-20 15:30:00,200.8,201.46,200.13,200.51,83199.0,187.5715,188.188,186.9457,187.3006,83199.0
2020-11-23 09:30:00,201.08,202.17,200.36,201.87,37509.0,187.8331,188.8513,187.1605,188.571,37509.0
2020-11-23 10:00:00,201.83,202.46,201.58,201.66,16446.0,188.5337,189.1222,188.3001,188.3749,16446.0
2020-11-23 10:30:00,201.53,203.17,201.53,203.02,22478.0,188.2534,189.7854,188.2534,189.6453,22478.0
2020-11-23 11:00:00,203.04,203.3,202.5,202.8,32397.0,189.6639,189.9068,189.1595,189.4398,32397.0
2020-11-23 11:30:00,202.74,202.99,202.0,202.85,28043.0,189.3837,189.6172,188.6925,189.4865,28043.0
2020-11-23 12:00:00,202.74,203.1,202.44,202.79,18609.0,189.3837,189.72,189.1035,189.4304,18609.0
2020-11-23 12:30:00,202.64,203.28,202.62,203.08,13554.0,189.2903,189.8881,189.2716,189.7013,13554.0
2020-11-23 13:00:00,203.07,203.42,202.57,202.58,33605.0,189.692,190.0189,189.2249,189.2343,33605.0
2020-11-23 13:30:00,202.58,202.58,201.7,202.06,16955.0,189.2343,189.2343,188.4122,188.7485,16955.0
2020-11-23 14:00:00,202.06,202.26,201.34,201.59,19397.0,188.7485,188.9353,188.0759,188.3095,19397.0
2020-11-23 14:30:00,201.59,202.09,200.95,202.01,26591.0,188.3095,188.7765,187.7116,188.7018,26591.0
2020-11-23 15:00:00,202.02,202.39,201.66,201.68,27733.0,188.7111,189.0568,188.3749,188.3935,27733.0
2020-11-23 15:30:00,201.68,201.84,201.11,201.49,84255.0,188.3935,188.543,187.8611,188.2161,84255.0
2020-11-24 09:30:00,203.35,205.35,202.83,205.21,40850.0,189.9535,191.8218,189.4678,191.691,40850.0
2020-11-24 10:00:00,205.09,206.42,204.87,205.46,37452.0,191.5789,192.8213,191.3734,191.9245,37452.0
2020-11-24 10:30:00,205.3,206.24,204.85,205.82,49574.0,191.7751,192.6531,191.3547,192.2608,49574.0
2020-11-24 11:00:00,205.94,207.17,205.92,206.64,44339.0,192.3729,193.5219,192.3542,193.0268,44339.0
2020-11-24 11:30:00,206.52,208.19,206.48,208.06,46975.0,192.9147,194.4747,192.8773,194.3532,46975.0
2020-11-24 12:00:00,208.14,208.36,207.26,207.42,28524.0,194.428,194.6335,193.6059,193.7554,28524.0
2020-11-24 12:30:00,207.42,207.7,207.32,207.39,33533.0,193.7554,194.017,193.662,193.7274,33533.0
2020-11-24 13:00:00,207.44,207.9,207.32,207.51,35181.0,193.7741,194.2038,193.662,193.8395,35181.0
2020-11-24 13:30:00,207.58,208.22,207.51,207.6,33862.0,193.9049,194.5027,193.8395,193.9235,33862.0
2020-11-24 14:00:00,207.61,207.85,207.47,207.6,24519.0,193.9329,194.1571,193.8021,193.9235,24519.0
2020-11-24 14:30:00,207.63,207.64,207.1,207.4,46840.0,193.9516,193.9609,193.4565,193.7367,46840.0
2020-11-24 15:00:00,207.49,208.66,207.31,208.47,63675.0,193.8208,194.9137,193.6526,194.7362,63675.0
2020-11-24 15:30:00,208.45,208.63,207.55,207.79,130665.0,194.7175,194.8857,193.8768,194.101,130665.0
2020-11-25 09:30:00,207.2,207.38,204.18,205.06,73221.0,193.5499,193.718,190.7288,191.5509,73221.0
2020-11-25 10:00:00,205.05,205.75,204.64,205.65,39403.0,191.5415,192.1954,191.1585,192.102,39403.0
2020-11-25 10:30:00,205.74,205.97,204.92,204.92,33375.0,192.1861,192.4009,191.4201,191.4201,33375.0
2020-11-25 11:00:00,205.02,205.23,204.2,204.57,27262.0,191.5135,191.7097,190.7475,191.0932,27262.0
2020-11-25 11:30:00,204.65,205.0,204.49,204.91,26901.0,191.1679,191.4948,191.0184,191.4108,26901.0
2020-11-25 12:00:00,204.88,204.95,204.44,204.61,15379.0,191.3827,191.4481,190.9717,191.1305,15379.0
2020-11-25 12:30:00,204.53,205.0,204.52,204.87,10428.0,191.0558,191.4948,191.0464,191.3734,10428.0
2020-11-25 13:00:00,204.98,205.05,204.82,205.0,32130.0,191.4761,191.5415,191.3267,191.4948,32130.0
2020-11-25 13:30:00,204.98,205.03,204.35,204.71,57496.0,191.4761,191.5228,190.8876,191.2239,57496.0
2020-11-25 14:00:00,204.71,204.71,204.05,204.37,29928.0,191.2239,191.2239,190.6074,190.9063,29928.0
2020-11-25 14:30:00,204.46,204.88,204.25,204.27,32096.0,190.9904,191.3827,190.7942,190.8129,32096.0
2020-11-25 15:00:00,204.34,204.85,204.32,204.69,27183.0,190.8783,191.3547,190.8596,191.2052,27183.0
2020-11-25 15:30:00,204.64,205.02,204.5,204.85,127374.0,191.1585,191.5135,191.0278,191.3547,127374.0
2020-11-27 09:30:00,204.65,205.0,203.52,204.45,74083.0,191.1679,191.4948,190.1123,190.9811,74083.0
2020-11-27 10:00:00,204.59,204.88,204.14,204.54,22301.0,191.1118,191.3827,190.6915,191.0651,22301.0
2020-11-27 10:30:00,204.34,204.79,204.21,204.42,36546.0,190.8783,191.2987,190.7569,190.953,36546.0
2020-11-27 11:00:00,204.38,204.73,204.05,204.25,42878.0,190.9157,191.2426,190.6074,190.7942,42878.0
2020-11-27 11:30:00,204.25,204.73,204.16,204.31,29535.0,190.7942,191.2426,190.7102,190.8503,29535.0
2020-11-27 12:00:00,204.33,204.7,203.42,204.61,61722.0,190.869,191.2146,190.0189,191.1305,61722.0
2020-11-27 12:30:00,204.61,205.56,204.49,204.84,113507.0,191.1305,192.0179,191.0184,191.3454,113507.0
2020-11-30 09:30:00,203.53,205.42,203.12,204.34,62467.0,190.1217,191.8872,189.7387,190.8783,62467.0
2020-11-30 10:00:00,204.15,204.69,203.12,203.5,30992.0,190.7008,191.2052,189.7387,190.0936,30992.0
2020-11-30 10:30:00,203.58,204.31,202.54,204.18,40439.0,190.1684,190.8503,189.1969,190.7288,40439.0
2020-11-30 11:00:00,204.09,204.48,203.82,204.27,26006.0,190.6448,191.0091,190.3926,190.8129,26006.0
2020-11-30 11:30:00,204.34,205.21,204.0,204.94,27269.0,190.8783,191.691,190.5607,191.4388,27269.0
2020-11-30 12:00:00,205.03,205.58,204.75,204.76,34597.0,191.5228,192.0366,191.2613,191.2706,34597.0
2020-11-30 12:30:00,204.69,205.69,204.68,205.51,29828.0,191.2052,192.1394,191.1959,191.9712,29828.0
2020-11-30 13:00:00,205.45,205.84,204.92,204.97,27307.0,191.9152,192.2795,191.4201,191.4668,27307.0
2020-11-30 13:30:00,204.92,205.3,204.78,204.78,31908.0,191.4201,191.7751,191.2893,191.2893,31908.0
2020-11-30 14:00:00,204.78,205.25,204.57,204.95,33191.0,191.2893,191.7284,191.0932,191.4481,33191.0
2020-11-30 14:30:00,204.87,205.7,204.43,205.63,32189.0,191.3734,192.1487,190.9624,192.0833,32189.0
2020-11-30 15:00:00,205.64,205.73,204.9,205.0,36034.0,192.0927,192.1767,191.4014,191.4948,36034.0
2020-11-30 15:30:00,204.99,205.92,204.94,205.8,185840.0,191.4855,192.3542,191.4388,192.2421,185840.0
2020-12-01 09:30:00,208.35,209.11,206.98,208.38,68722.0,194.6241,195.3341,193.3444,194.6522,68722.0
2020-12-01 10:00:00,208.38,210.5,207.94,210.38,96711.0,194.6522,196.6325,194.2411,196.5204,96711.0
2020-12-01 10:30:00,210.32,210.5,208.64,209.06,37553.0,196.4644,196.6325,194.895,195.2874,37553.0
2020-12-01 11:00:00,209.13,209.34,208.6,208.73,23231.0,195.3527,195.5489,194.8577,194.9791,23231.0
2020-12-01 11:30:00,208.93,209.21,207.75,207.81,36229.0,195.1659,195.4275,194.0637,194.1197,36229.0
2020-12-01 12:00:00,207.88,208.27,207.58,207.81,16506.0,194.1851,194.5494,193.9049,194.1197,16506.0
2020-12-01 12:30:00,207.72,207.9,207.17,207.63,16302.0,194.0356,194.2038,193.5219,193.9516,16302.0
2020-12-01 13:00:00,207.71,208.09,207.53,207.53,14317.0,194.0263,194.3813,193.8582,193.8582,14317.0
2020-12-01 13:30:00,207.66,208.0,207.27,207.28,17568.0,193.9796,194.2972,193.6153,193.6246,17568.0
2020-12-01 14:00:00,207.21,207.46,206.84,207.43,16195.0,193.5592,193.7928,193.2136,193.7647,16195.0
2020-12-01 14:30:00,207.34,207.49,206.64,206.79,20832.0,193.6807,193.8208,193.0268,193.1669,20832.0
2020-12-01 15:00:00,206.67,206.72,205.33,205.5,58037.0,193.0548,193.1015,191.8031,191.9619,58037.0
2020-12-01 15:30:00,205.52,206.01,205.0,205.73,117289.0,191.9806,192.4383,191.4948,192.1767,117289.0
2020-12-02 09:30:00,205.0,206.22,204.36,205.11,49435.0,191.4948,192.6345,190.897,191.5976,49435.0
2020-12-02 10:00:00,205.01,205.45,203.38,203.71,52789.0,191.5042,191.9152,189.9815,190.2898,52789.0
2020-12-02 10:30:00,204.0,205.31,203.72,205.17,30689.0,190.5607,191.7844,190.2992,191.6536,30689.0
2020-12-02 11:00:00,205.15,205.48,204.5,205.18,28120.0,191.6349,191.9432,191.0278,191.663,28120.0
2020-12-02 11:30:00,205.16,205.21,204.51,204.76,22092.0,191.6443,191.691,191.0371,191.2706,22092.0
2020-12-02 12:00:00,204.81,205.12,204.76,204.94,23255.0,191.3173,191.6069,191.2706,191.4388,23255.0
2020-12-02 12:30:00,204.88,205.02,204.52,204.74,13390.0,191.3827,191.5135,191.0464,191.252,13390.0
2020-12-02 13:00:00,204.79,205.01,204.28,204.32,25421.0,191.2987,191.5042,190.8223,190.8596,25421.0
2020-12-02 13:30:00,204.35,204.65,203.68,203.84,38169.0,190.8876,191.1679,190.2618,190.4112,38169.0
2020-12-02 14:00:00,203.67,203.82,202.7,203.66,17642.0,190.2524,190.3926,189.3463,190.2431,17642.0
2020-12-02 14:30:00,203.66,204.2,203.55,204.19,28701.0,190.2431,190.7475,190.1404,190.7382,28701.0
2020-12-02 15:00:00,204.22,204.69,203.96,204.33,31812.0,190.7662,191.2052,190.5233,190.869,31812.0
2020-12-02 15:30:00,204.31,205.3,204.3,205.0,77640.0,190.8503,191.7751,190.8409,191.4948,77640.0
2020-12-03 09:30:00,205.91,207.54,205.0,207.34,36282.0,192.3449,193.8675,191.4948,193.6807,36282.0
2020-12-03 10:00:00,207.34,208.74,206.9,208.31,30415.0,193.6807,194.9884,193.2697,194.5868,30415.0
2020-12-03 10:30:00,208.23,209.28,208.22,208.43,39757.0,194.512,195.4929,194.5027,194.6989,39757.0
2020-12-03 11:00:00,208.57,209.32,208.25,209.07,39254.0,194.8296,195.5302,194.5307,195.2967,39254.0
2020-12-03 11:30:00,209.01,209.37,208.78,209.34,11806.0,195.2407,195.5769,195.0258,195.5489,11806.0
2020-12-03 12:00:00,209.33,209.67,208.86,209.0,36869.0,195.5396,195.8572,195.1005,195.2313,36869.0
2020-12-03 12:30:00,209.0,209.0,208.03,208.18,53214.0,195.2313,195.2313,194.3252,194.4653,53214.0
2020-12-03 13:00:00,208.15,209.24,208.14,209.05,38216.0,194.4373,195.4555,194.428,195.278,38216.0
2020-12-03 13:30:00,209.06,209.81,208.84,209.36,32201.0,195.2874,195.9879,195.0819,195.5676,32201.0
2020-12-03 14:00:00,209.41,210.5,209.32,209.99,73321.0,195.6143,196.6325,195.5302,196.1561,73321.0
2020-12-03 14:30:00,210.05,211.64,210.04,210.52,60957.0,196.2121,197.6974,196.2028,196.6512,60957.0
2020-12-03 15:00:00,210.42,210.83,209.9,210.73,116265.0,196.5578,196.9408,196.072,196.8473,116265.0
2020-12-03 15:30:00,210.8,210.91,208.84,209.99,218583.0,196.9127,197.0155,195.0819,196.1561,218583.0
2020-12-04 09:30:00,210.11,212.07,210.02,210.83,29490.0,196.2682,198.0991,196.1841,196.9408,29490.0
2020-12-04 10:00:00,211.0,211.75,210.75,211.43,31355.0,197.0996,197.8001,196.866,197.5012,31355.0
2020-12-04 10:30:00,211.49,212.29,210.62,210.62,23508.0,197.5573,198.3046,196.7446,196.7446,23508.0
2020-12-04 11:00:00,210.7,210.97,210.06,210.06,17217.0,196.8193,197.0715,196.2215,196.2215,17217.0
2020-12-04 11:30:00,210.06,210.23,209.67,210.2,19025.0,196.2215,196.3803,195.8572,196.3523,19025.0
2020-12-04 12:00:00,210.22,211.14,210.15,210.92,25786.0,196.3709,197.2303,196.3055,197.0248,25786.0
2020-12-04 12:30:00,210.95,211.58,210.91,211.23,24030.0,197.0528,197.6413,197.0155,197.3144,24030.0
2020-12-04 13:00:00,211.26,211.44,211.0,211.42,40603.0,197.3424,197.5106,197.0996,197.4919,40603.0
2020-12-04 13:30:00,211.42,211.92,211.26,211.76,24055.0,197.4919,197.9589,197.3424,197.8095,24055.0
2020-12-04 14:00:00,211.72,212.26,211.51,211.91,38349.0,197.7721,198.2765,197.576,197.9496,38349.0
2020-12-04 14:30:00,211.91,212.25,211.84,212.19,32075.0,197.9496,198.2672,197.8842,198.2112,32075.0
2020-12-04 15:00:00,212.17,213.5,212.11,212.97,111119.0,198.1925,199.4349,198.1364,198.9398,111119.0
2020-12-04 15:30:00,212.9,213.79,212.62,213.79,249210.0,198.8744,199.7058,198.6128,199.7058,249210.0
2020-12-07 09:30:00,214.03,216.53,211.73,212.53,20186.0,199.9299,202.2652,197.7815,198.5288,20186.0
2020-12-07 10:00:00,212.62,212.91,211.51,212.2,21131.0,198.6128,198.8837,197.576,198.2205,21131.0
2020-12-07 10:30:00,212.31,213.12,212.29,212.79,23892.0,198.3233,199.0799,198.3046,198.7716,23892.0
2020-12-07 11:00:00,212.75,212.83,211.72,212.56,22247.0,198.7343,198.809,197.7721,198.5568,22247.0
2020-12-07 11:30:00,212.64,213.19,212.39,213.02,10834.0,198.6315,199.1453,198.398,198.9865,10834.0
2020-12-07 12:00:00,212.92,213.61,212.8,213.55,15201.0,198.8931,199.5376,198.781,199.4816,15201.0
2020-12-07 12:30:00,213.45,213.66,213.24,213.6,12056.0,199.3881,199.5843,199.192,199.5283,12056.0
2020-12-07 13:00:00,213.6,213.95,213.15,213.44,15880.0,199.5283,199.8552,199.1079,199.3788,15880.0
2020-12-07 13:30:00,213.47,213.68,212.97,213.2,16427.0,199.4068,199.603,198.9398,199.1546,16427.0
2020-12-07 14:00:00,213.17,213.17,212.15,212.45,17236.0,199.1266,199.1266,198.1738,198.454,17236.0
2020-12-07 14:30:00,212.5,212.72,212.34,212.39,17299.0,198.5007,198.7062,198.3513,198.398,17299.0
2020-12-07 15:00:00,212.22,212.64,212.09,212.4,27549.0,198.2392,198.6315,198.1177,198.4073,27549.0
2020-12-07 15:30:00,212.45,212.78,211.79,212.04,131164.0,198.454,198.7623,197.8375,198.071,131164.0
2020-12-08 09:30:00,212.44,214.64,211.65,213.16,55048.0,198.4447,200.4998,197.7067,199.1173,55048.0
2020-12-08 10:00:00,213.36,214.0,212.4,212.67,25551.0,199.3041,199.9019,198.4073,198.6595,25551.0
2020-12-08 10:30:00,212.75,213.53,212.6,212.99,16546.0,198.7343,199.4629,198.5941,198.9585,16546.0
2020-12-08 11:00:00,213.09,214.06,213.0,213.79,31283.0,199.0519,199.958,198.9678,199.7058,31283.0
2020-12-08 11:30:00,213.96,214.17,213.22,213.22,24073.0,199.8646,200.0607,199.1733,199.1733,24073.0
2020-12-08 12:00:00,213.29,213.82,212.9,213.67,16905.0,199.2387,199.7338,198.8744,199.5937,16905.0
2020-12-08 12:30:00,213.55,213.67,213.05,213.08,6832.0,199.4816,199.5937,199.0145,199.0425,6832.0
2020-12-08 13:00:00,213.1,213.51,212.9,213.06,10539.0,199.0612,199.4442,198.8744,199.0238,10539.0
2020-12-08 13:30:00,212.94,212.96,212.35,212.73,10200.0,198.9117,198.9304,198.3606,198.7156,10200.0
2020-12-08 14:00:00,212.73,213.12,212.73,213.05,7789.0,198.7156,199.0799,198.7156,199.0145,7789.0
2020-12-08 14:30:00,213.01,213.01,212.3,212.58,33995.0,198.9771,198.9771,198.3139,198.5755,33995.0
2020-12-08 15:00:00,212.77,212.85,212.09,212.18,17550.0,198.7529,198.8277,198.1177,198.2018,17550.0
2020-12-08 15:30:00,212.14,213.32,212.05,213.01,79578.0,198.1645,199.2667,198.0804,198.9771,79578.0
2020-12-09 09:30:00,212.25,212.6,211.11,211.55,26005.0,198.2672,198.5941,197.2023,197.6133,26005.0
2020-12-09 10:00:00,211.62,212.1,211.13,211.45,17825.0,197.6787,198.1271,197.221,197.5199,17825.0
2020-12-09 10:30:00,211.38,211.66,210.56,211.46,27055.0,197.4545,197.7161,196.6885,197.5292,27055.0
2020-12-09 11:00:00,211.36,211.38,210.6,210.64,15996.0,197.4358,197.4545,196.7259,196.7633,15996.0
2020-12-09 11:30:00,210.69,211.16,210.68,210.98,17545.0,196.81,197.249,196.8006,197.0809,17545.0
2020-12-09 12:00:00,210.96,211.13,210.47,210.62,23399.0,197.0622,197.221,196.6045,196.7446,23399.0
2020-12-09 12:30:00,210.57,210.93,210.38,210.47,16416.0,196.6979,197.0342,196.5204,196.6045,16416.0
2020-12-09 13:00:00,210.27,210.33,209.4,209.6,16020.0,196.4176,196.4737,195.605,195.7918,16020.0
2020-12-09 13:30:00,209.5,209.65,208.56,208.56,35645.0,195.6984,195.8385,194.8203,194.8203,35645.0
2020-12-09 14:00:00,208.63,209.74,208.63,209.63,25253.0,194.8857,195.9226,194.8857,195.8198,25253.0
2020-12-09 14:30:00,209.72,209.72,208.94,209.17,25357.0,195.9039,195.9039,195.1753,195.3901,25357.0
2020-12-09 15:00:00,209.17,209.79,208.79,208.96,42566.0,195.3901,195.9693,195.0351,195.1939,42566.0
2020-12-09 15:30:00,208.97,210.07,208.89,209.39,139994.0,195.2033,196.2308,195.1286,195.5956,139994.0
2020-12-10 09:30:00,208.13,209.99,207.78,209.75,86760.0,194.4186,196.1561,194.0917,195.9319,86760.0
2020-12-10 10:00:00,209.78,210.19,208.59,208.61,34336.0,195.9599,196.3429,194.8483,194.867,34336.0
2020-12-10 10:30:00,208.68,208.92,208.28,208.44,46960.0,194.9324,195.1566,194.5587,194.7082,46960.0
2020-12-10 11:00:00,208.52,208.53,207.87,208.1,17236.0,194.7829,194.7923,194.1758,194.3906,17236.0
2020-12-10 11:30:00,208.09,208.15,206.92,206.97,24639.0,194.3813,194.4373,193.2883,193.335,24639.0
2020-12-10 12:00:00,206.95,207.63,206.94,207.02,33285.0,193.3164,193.9516,193.307,193.3818,33285.0
2020-12-10 12:30:00,207.03,207.21,206.79,207.0,35030.0,193.3911,193.5592,193.1669,193.3631,35030.0
2020-12-10 13:00:00,206.82,207.47,206.82,207.39,32523.0,193.1949,193.8021,193.1949,193.7274,32523.0
2020-12-10 13:30:00,207.36,207.43,206.77,207.07,33907.0,193.6994,193.7647,193.1482,193.4285,33907.0
2020-12-10 14:00:00,207.36,207.37,207.0,207.2,14134.0,193.6994,193.7087,193.3631,193.5499,14134.0
2020-12-10 14:30:00,207.18,207.84,206.84,207.49,54717.0,193.5312,194.1477,193.2136,193.8208,54717.0
2020-12-10 15:00:00,207.57,207.91,207.28,207.48,40689.0,193.8955,194.2131,193.6246,193.8114,40689.0
2020-12-10 15:30:00,207.48,207.98,206.99,207.29,190750.0,193.8114,194.2785,193.3537,193.634,190750.0
2020-12-11 09:30:00,206.0,207.61,206.0,206.15,29028.0,192.4289,193.9329,192.4289,192.5691,29028.0
2020-12-11 10:00:00,206.36,206.83,205.93,205.98,45216.0,192.7652,193.2043,192.3636,192.4103,45216.0
2020-12-11 10:30:00,206.05,206.25,205.67,205.81,40982.0,192.4757,192.6625,192.1207,192.2515,40982.0
2020-12-11 11:00:00,205.8,205.89,205.18,205.5,14592.0,192.2421,192.3262,191.663,191.9619,14592.0
2020-12-11 11:30:00,205.46,205.95,204.87,205.85,25760.0,191.9245,192.3822,191.3734,192.2888,25760.0
2020-12-11 12:00:00,205.84,205.86,204.46,204.59,22092.0,192.2795,192.2982,190.9904,191.1118,22092.0
2020-12-11 12:30:00,204.59,205.07,204.51,204.88,25426.0,191.1118,191.5602,191.0371,191.3827,25426.0
2020-12-11 13:00:00,204.89,205.27,204.82,204.99,40781.0,191.3921,191.747,191.3267,191.4855,40781.0
2020-12-11 13:30:00,205.03,205.97,204.95,205.91,15110.0,191.5228,192.4009,191.4481,192.3449,15110.0
2020-12-11 14:00:00,205.98,206.61,205.83,206.16,50471.0,192.4103,192.9988,192.2701,192.5784,50471.0
2020-12-11 14:30:00,206.14,206.25,205.85,205.85,35827.0,192.5597,192.6625,192.2888,192.2888,35827.0
2020-12-11 15:00:00,205.85,206.07,205.67,205.7,43944.0,192.2888,192.4943,192.1207,192.1487,43944.0
2020-12-11 15:30:00,205.7,205.87,205.08,205.25,389176.0,192.1487,192.3075,191.5696,191.7284,389176.0
2020-12-14 09:30:00,207.54,208.13,206.05,208.0,114746.0,193.8675,194.4186,192.4757,194.2972,114746.0
2020-12-14 10:00:00,208.08,208.41,207.57,208.25,35854.0,194.3719,194.6802,193.8955,194.5307,35854.0
2020-12-14 10:30:00,208.24,208.86,207.32,207.32,73363.0,194.5214,195.1005,193.662,193.662,73363.0
2020-12-14 11:00:00,207.17,207.37,206.44,207.29,82862.0,193.5219,193.7087,192.84,193.634,82862.0
2020-12-14 11:30:00,207.33,207.62,206.77,207.32,65139.0,193.6713,193.9422,193.1482,193.662,65139.0
2020-12-14 12:00:00,207.41,208.25,207.41,208.02,38787.0,193.7461,194.5307,193.7461,194.3159,38787.0
2020-12-14 12:30:00,207.98,208.04,207.51,207.72,72927.0,194.2785,194.3346,193.8395,194.0356,72927.0
2020-12-14 13:00:00,207.81,208.36,207.73,208.04,67010.0,194.1197,194.6335,194.045,194.3346,67010.0
2020-12-14 13:30:00,208.05,208.13,207.44,207.49,33324.0,194.3439,194.4186,193.7741,193.8208,33324.0
2020-12-14 14:00:00,207.5,207.92,207.49,207.74,31331.0,193.8301,194.2225,193.8208,194.0543,31331.0
2020-12-14 14:30:00,207.83,208.74,207.7,208.46,37611.0,194.1384,194.9884,194.017,194.7269,37611.0
2020-12-14 15:00:00,208.34,208.4,207.48,207.57,37346.0,194.6148,194.6708,193.8114,193.8955,37346.0
2020-12-14 15:30:00,207.56,208.07,206.84,206.99,247147.0,193.8862,194.3626,193.2136,193.3537,247147.0
2020-12-15 09:30:00,207.84,210.1,207.76,209.03,103190.0,194.1477,196.2588,194.073,195.2593,103190.0
2020-12-15 10:00:00,208.91,210.42,208.52,210.3,153969.0,195.1472,196.5578,194.7829,196.4457,153969.0
2020-12-15 10:30:00,210.23,211.9,209.92,211.84,164560.0,196.3803,197.9403,196.0907,197.8842,164560.0
2020-12-15 11:00:00,211.86,212.48,211.8,212.35,51020.0,197.9029,198.4821,197.8468,198.3606,51020.0
2020-12-15 11:30:00,212.34,213.46,212.34,213.05,44316.0,198.3513,199.3975,198.3513,199.0145,44316.0
2020-12-15 12:00:00,213.06,213.33,212.63,212.63,31284.0,199.0238,199.2761,198.6222,198.6222,31284.0
2020-12-15 12:30:00,212.66,213.55,212.53,213.55,38910.0,198.6502,199.4816,198.5288,199.4816,38910.0
2020-12-15 13:00:00,213.61,214.56,213.61,214.56,43326.0,199.5376,200.425,199.5376,200.425,43326.0
2020-12-15 13:30:00,214.57,214.74,214.12,214.24,62326.0,200.4344,200.5932,200.014,200.1261,62326.0
2020-12-15 14:00:00,214.22,214.82,213.59,213.71,46854.0,200.1074,200.6679,199.5189,199.631,46854.0
2020-12-15 14:30:00,213.73,213.76,212.58,212.59,54139.0,199.6497,199.6777,198.5755,198.5848,54139.0
2020-12-15 15:00:00,212.67,213.04,211.86,211.99,85667.0,198.6595,199.0052,197.9029,198.0243,85667.0
2020-12-15 15:30:00,211.95,212.49,211.62,212.37,214453.0,197.987,198.4914,197.6787,198.3793,214453.0
2020-12-16 09:30:00,212.52,214.17,212.52,214.01,26248.0,198.5194,200.0607,198.5194,199.9113,26248.0
2020-12-16 10:00:00,214.02,215.27,213.98,215.19,34429.0,199.9206,201.0882,199.8832,201.0135,34429.0
2020-12-16 10:30:00,215.2,216.22,215.09,215.88,31121.0,201.0229,201.9757,200.9201,201.6581,31121.0
2020-12-16 11:00:00,215.97,216.55,215.97,216.32,43930.0,201.7421,202.2839,201.7421,202.0691,43930.0
2020-12-16 11:30:00,216.41,216.54,215.7,215.8,66511.0,202.1531,202.2746,201.4899,201.5833,66511.0
2020-12-16 12:00:00,215.9,215.95,214.01,214.02,27337.0,201.6767,201.7235,199.9113,199.9206,27337.0
2020-12-16 12:30:00,214.05,214.05,213.2,213.86,13998.0,199.9486,199.9486,199.1546,199.7711,13998.0
2020-12-16 13:00:00,213.69,214.52,213.55,214.13,24163.0,199.6123,200.3877,199.4816,200.0234,24163.0
2020-12-16 13:30:00,214.07,214.52,213.99,214.52,11741.0,199.9673,200.3877,199.8926,200.3877,11741.0
2020-12-16 14:00:00,214.56,214.72,214.17,214.64,21866.0,200.425,200.5745,200.0607,200.4998,21866.0
2020-12-16 14:30:00,214.58,215.4,214.56,215.17,20254.0,200.4437,201.2097,200.425,200.9948,20254.0
2020-12-16 15:00:00,215.16,215.38,214.53,214.62,19917.0,200.9855,201.191,200.397,200.4811,19917.0
2020-12-16 15:30:00,214.64,215.08,214.24,214.83,123640.0,200.4998,200.9108,200.1261,200.6772,123640.0
2020-12-17 09:30:00,215.38,217.08,215.38,216.94,40902.0,201.191,202.779,201.191,202.6482,40902.0
2020-12-17 10:00:00,216.97,218.06,216.97,218.06,52823.0,202.6763,203.6944,202.6763,203.6944,52823.0
2020-12-17 10:30:00,218.08,218.9,217.96,218.73,56453.0,203.7131,204.4791,203.601,204.3203,56453.0
2020-12-17 11:00:00,218.79,218.84,217.77,217.8,44151.0,204.3764,204.4231,203.4236,203.4516,44151.0
2020-12-17 11:30:00,217.8,217.81,216.71,216.89,25682.0,203.4516,203.4609,202.4334,202.6015,25682.0
2020-12-17 12:00:00,216.87,217.2,216.66,216.86,29119.0,202.5828,202.8911,202.3867,202.5735,29119.0
2020-12-17 12:30:00,216.86,217.37,216.85,217.36,23442.0,202.5735,203.0499,202.5642,203.0406,23442.0
2020-12-17 13:00:00,217.48,218.0,217.33,217.67,21594.0,203.1527,203.6384,203.0125,203.3301,21594.0
2020-12-17 13:30:00,217.56,218.15,217.32,218.0,25570.0,203.2274,203.7785,203.0032,203.6384,25570.0
2020-12-17 14:00:00,217.88,217.88,217.04,217.58,24131.0,203.5263,203.5263,202.7416,203.2461,24131.0
2020-12-17 14:30:00,217.5,217.54,217.23,217.48,24557.0,203.1713,203.2087,202.9191,203.1527,24557.0
2020-12-17 15:00:00,217.44,217.73,217.37,217.7,32340.0,203.1153,203.3862,203.0499,203.3582,32340.0
2020-12-17 15:30:00,217.7,218.62,217.54,217.81,192723.0,203.3582,204.2176,203.2087,203.4609,192723.0
2020-12-18 09:30:00,218.67,218.99,215.48,215.84,210663.0,204.2643,204.5632,201.2844,201.6207,210663.0
2020-12-18 10:00:00,215.84,215.84,214.77,215.47,36845.0,201.6207,201.6207,200.6212,201.2751,36845.0
2020-12-18 10:30:00,215.53,216.2,215.24,215.99,34649.0,201.3311,201.957,201.0602,201.7608,34649.0
2020-12-18 11:00:00,215.94,216.16,215.49,215.94,30031.0,201.7141,201.9196,201.2938,201.7141,30031.0
2020-12-18 11:30:00,215.96,216.4,215.86,216.08,41161.0,201.7328,202.1438,201.6394,201.8449,41161.0
2020-12-18 12:00:00,215.99,216.3,215.67,215.91,18526.0,201.7608,202.0504,201.4619,201.6861,18526.0
2020-12-18 12:30:00,215.87,216.19,215.74,215.82,17883.0,201.6487,201.9476,201.5273,201.602,17883.0
2020-12-18 13:00:00,215.87,216.31,215.74,216.27,39087.0,201.6487,202.0597,201.5273,202.0224,39087.0
2020-12-18 13:30:00,216.27,218.0,216.2,217.94,55603.0,202.0224,203.6384,201.957,203.5824,55603.0
2020-12-18 14:00:00,217.85,217.85,217.28,217.64,39949.0,203.4983,203.4983,202.9658,203.3021,39949.0
2020-12-18 14:30:00,217.55,217.57,216.6,216.85,37622.0,203.218,203.2367,202.3306,202.5642,37622.0
2020-12-18 15:00:00,216.87,217.2,216.67,217.2,47822.0,202.5828,202.8911,202.396,202.8911,47822.0
2020-12-18 15:30:00,217.15,219.56,216.88,218.66,214491.0,202.8444,205.0956,202.5922,204.2549,214491.0
2020-12-21 09:30:00,213.83,215.61,213.69,214.89,61457.0,199.7431,201.4059,199.6123,200.7333,61457.0
2020-12-21 10:00:00,214.88,215.14,213.11,213.31,48881.0,200.7239,200.9668,199.0705,199.2574,48881.0
2020-12-21 10:30:00,213.32,214.31,212.75,214.22,25514.0,199.2667,200.1915,198.7343,200.1074,25514.0
2020-12-21 11:00:00,214.22,215.11,213.63,214.06,23145.0,200.1074,200.9388,199.5563,199.958,23145.0
2020-12-21 11:30:00,214.16,214.55,213.71,214.3,21086.0,200.0514,200.4157,199.631,200.1822,21086.0
2020-12-21 12:00:00,214.22,214.77,214.0,214.4,19686.0,200.1074,200.6212,199.9019,200.2756,19686.0
2020-12-21 12:30:00,214.34,214.75,214.04,214.5,20977.0,200.2195,200.6025,199.9393,200.369,20977.0
2020-12-21 13:00:00,214.57,214.78,214.0,214.09,19725.0,200.4344,200.6305,199.9019,199.986,19725.0
2020-12-21 13:30:00,214.2,214.59,214.0,214.31,16576.0,200.0887,200.453,199.9019,200.1915,16576.0
2020-12-21 14:00:00,214.3,215.21,214.05,215.05,19042.0,200.1822,201.0322,199.9486,200.8827,19042.0
2020-12-21 14:30:00,215.04,215.34,214.32,214.38,16486.0,200.8734,201.1536,200.2008,200.2569,16486.0
2020-12-21 15:00:00,214.46,214.61,213.97,214.28,26513.0,200.3316,200.4717,199.8739,200.1635,26513.0
2020-12-21 15:30:00,214.33,214.63,213.7,214.57,69911.0,200.2102,200.4904,199.6217,200.4344,69911.0
2020-12-22 09:30:00,215.07,215.48,212.62,212.91,50827.0,200.9014,201.2844,198.6128,198.8837,50827.0
2020-12-22 10:00:00,212.8,214.71,212.0,214.69,33840.0,198.781,200.5651,198.0337,200.5465,33840.0
2020-12-22 10:30:00,214.79,214.79,214.01,214.38,20632.0,200.6399,200.6399,199.9113,200.2569,20632.0
2020-12-22 11:00:00,214.22,214.97,213.95,214.62,19894.0,200.1074,200.808,199.8552,200.4811,19894.0
2020-12-22 11:30:00,214.59,214.71,214.08,214.17,15607.0,200.453,200.5651,199.9766,200.0607,15607.0
2020-12-22 12:00:00,214.14,214.82,213.93,214.28,14151.0,200.0327,200.6679,199.8365,200.1635,14151.0
2020-12-22 12:30:00,214.19,214.3,213.78,213.83,13963.0,200.0794,200.1822,199.6964,199.7431,13963.0
2020-12-22 13:00:00,213.94,214.33,213.39,213.79,20727.0,199.8459,200.2102,199.3321,199.7058,20727.0
2020-12-22 13:30:00,213.82,213.89,213.24,213.39,27817.0,199.7338,199.7992,199.192,199.3321,27817.0
2020-12-22 14:00:00,213.4,213.57,213.03,213.03,14830.0,199.3414,199.5002,198.9958,198.9958,14830.0
2020-12-22 14:30:00,213.1,213.24,212.81,213.06,18308.0,199.0612,199.192,198.7903,199.0238,18308.0
2020-12-22 15:00:00,213.01,213.2,212.4,212.41,33814.0,198.9771,199.1546,198.4073,198.4167,33814.0
2020-12-22 15:30:00,212.35,213.06,212.19,212.95,109946.0,198.3606,199.0238,198.2112,198.9211,109946.0
2020-12-23 09:30:00,214.26,215.48,212.89,215.19,25478.0,200.1448,201.2844,198.865,201.0135,25478.0
2020-12-23 10:00:00,214.97,215.28,214.33,214.89,15304.0,200.808,201.0976,200.2102,200.7333,15304.0
2020-12-23 10:30:00,214.7,215.41,214.69,215.07,10180.0,200.5558,201.219,200.5465,200.9014,10180.0
2020-12-23 11:00:00,214.98,216.32,214.89,215.77,14990.0,200.8174,202.0691,200.7333,201.5553,14990.0
2020-12-23 11:30:00,215.73,216.17,215.38,216.11,6543.0,201.5179,201.929,201.191,201.8729,6543.0
2020-12-23 12:00:00,215.97,216.1,215.44,215.49,9033.0,201.7421,201.8636,201.2471,201.2938,9033.0
2020-12-23 12:30:00,215.53,216.2,215.37,215.37,21291.0,201.3311,201.957,201.1817,201.1817,21291.0
2020-12-23 13:00:00,215.43,215.84,215.35,215.48,11243.0,201.2377,201.6207,201.163,201.2844,11243.0
2020-12-23 13:30:00,215.39,215.75,215.31,215.43,9220.0,201.2003,201.5366,201.1256,201.2377,9220.0
2020-12-23 14:00:00,215.59,215.74,215.13,215.39,13912.0,201.3872,201.5273,200.9575,201.2003,13912.0
2020-12-23 14:30:00,215.49,215.88,215.39,215.7,8212.0,201.2938,201.6581,201.2003,201.4899,8212.0
2020-12-23 15:00:00,215.61,216.18,215.46,215.91,16664.0,201.4059,201.9383,201.2657,201.6861,16664.0
2020-12-23 15:30:00,215.97,216.5,215.48,215.48,69507.0,201.7421,202.2372,201.2844,201.2844,69507.0
2020-12-24 09:30:00,214.49,214.89,213.99,214.87,21433.0,200.3596,200.7333,199.8926,200.7146,21433.0
2020-12-24 10:00:00,214.64,214.76,213.86,214.29,21109.0,200.4998,200.6118,199.7711,200.1728,21109.0
2020-12-24 10:30:00,214.35,214.68,214.03,214.61,15201.0,200.2289,200.5371,199.9299,200.4717,15201.0
2020-12-24 11:00:00,214.65,214.87,214.1,214.39,25031.0,200.5091,200.7146,199.9953,200.2662,25031.0
2020-12-24 11:30:00,214.3,214.64,214.08,214.55,19538.0,200.1822,200.4998,199.9766,200.4157,19538.0
2020-12-24 12:00:00,214.45,214.81,214.45,214.76,16643.0,200.3223,200.6586,200.3223,200.6118,16643.0
2020-12-24 12:30:00,214.68,216.1,214.68,215.91,28010.0,200.5371,201.8636,200.5371,201.6861,28010.0
2020-12-28 09:30:00,217.43,218.44,215.75,218.27,32550.0,203.106,204.0494,201.5366,203.8906,32550.0
2020-12-28 10:00:00,218.4,219.62,218.3,218.5,27099.0,204.012,205.1517,203.9186,204.1055,27099.0
2020-12-28 10:30:00,218.35,219.33,218.29,218.99,29031.0,203.9653,204.8808,203.9093,204.5632,29031.0
2020-12-28 11:00:00,218.96,219.34,218.79,219.21,44076.0,204.5352,204.8901,204.3764,204.7687,44076.0
2020-12-28 11:30:00,219.18,219.78,219.0,219.62,28551.0,204.7407,205.3011,204.5725,205.1517,28551.0
2020-12-28 12:00:00,219.61,219.63,219.21,219.21,61010.0,205.1423,205.161,204.7687,204.7687,61010.0
2020-12-28 12:30:00,219.29,219.53,219.04,219.04,20902.0,204.8434,205.0676,204.6099,204.6099,20902.0
2020-12-28 13:00:00,218.99,219.13,217.5,217.65,91745.0,204.5632,204.694,203.1713,203.3115,91745.0
2020-12-28 13:30:00,217.74,218.6,217.18,218.55,34552.0,203.3955,204.1989,202.8724,204.1522,34552.0
2020-12-28 14:00:00,218.53,218.72,218.23,218.65,25169.0,204.1335,204.311,203.8532,204.2456,25169.0
2020-12-28 14:30:00,218.55,218.75,218.36,218.68,38798.0,204.1522,204.339,203.9747,204.2736,38798.0
2020-12-28 15:00:00,218.63,219.08,218.63,218.84,18771.0,204.2269,204.6473,204.2269,204.4231,18771.0
2020-12-28 15:30:00,218.86,219.07,218.43,218.64,59307.0,204.4417,204.6379,204.0401,204.2362,59307.0
2020-12-29 09:30:00,219.94,220.0,218.45,218.71,22323.0,205.4506,205.5066,204.0588,204.3016,22323.0
2020-12-29 10:00:00,218.92,218.99,217.96,218.0,16791.0,204.4978,204.5632,203.601,203.6384,16791.0
2020-12-29 10:30:00,217.91,218.77,217.61,218.42,14936.0,203.5543,204.3577,203.2741,204.0307,14936.0
2020-12-29 11:00:00,218.38,219.08,217.99,218.84,16017.0,203.9934,204.6473,203.6291,204.4231,16017.0
2020-12-29 11:30:00,219.09,219.36,218.52,218.52,14891.0,204.6566,204.9088,204.1241,204.1241,14891.0
2020-12-29 12:00:00,218.77,219.01,217.98,218.16,98348.0,204.3577,204.5819,203.6197,203.7879,98348.0
2020-12-29 12:30:00,218.12,218.15,217.16,217.53,11340.0,203.7505,203.7785,202.8537,203.1994,11340.0
2020-12-29 13:00:00,217.63,217.97,217.1,217.94,18986.0,203.2928,203.6104,202.7977,203.5824,18986.0
2020-12-29 13:30:00,217.71,218.12,217.58,217.72,20738.0,203.3675,203.7505,203.2461,203.3768,20738.0
2020-12-29 14:00:00,217.67,217.84,217.46,217.67,27511.0,203.3301,203.4889,203.134,203.3301,27511.0
2020-12-29 14:30:00,217.64,217.91,217.44,217.44,79351.0,203.3021,203.5543,203.1153,203.1153,79351.0
2020-12-29 15:00:00,217.36,218.11,217.08,218.11,22329.0,203.0406,203.7412,202.779,203.7412,22329.0
2020-12-29 15:30:00,218.04,218.08,217.41,217.46,118120.0,203.6758,203.7131,203.0873,203.134,118120.0
2020-12-30 09:30:00,217.46,219.78,217.01,218.64,38631.0,203.134,205.3011,202.7136,204.2362,38631.0
2020-12-30 10:00:00,218.38,218.75,217.91,217.94,9954.0,203.9934,204.339,203.5543,203.5824,9954.0
2020-12-30 10:30:00,217.99,218.82,217.68,218.31,12590.0,203.6291,204.4044,203.3395,203.928,12590.0
2020-12-30 11:00:00,218.2,218.5,218.05,218.08,10309.0,203.8252,204.1055,203.6851,203.7131,10309.0
2020-12-30 11:30:00,218.06,218.29,217.95,218.09,10723.0,203.6944,203.9093,203.5917,203.7225,10723.0
2020-12-30 12:00:00,218.03,218.46,217.95,218.25,8112.0,203.6664,204.0681,203.5917,203.8719,8112.0
2020-12-30 12:30:00,218.2,218.41,217.92,218.03,11482.0,203.8252,204.0214,203.5637,203.6664,11482.0
2020-12-30 13:00:00,218.01,218.33,217.94,218.06,15382.0,203.6477,203.9467,203.5824,203.6944,15382.0
2020-12-30 13:30:00,218.15,218.15,217.89,218.04,12528.0,203.7785,203.7785,203.5356,203.6758,12528.0
2020-12-30 14:00:00,218.06,218.08,217.55,217.83,10877.0,203.6944,203.7131,203.218,203.4796,10877.0
2020-12-30 14:30:00,217.82,218.37,217.78,218.0,16005.0,203.4703,203.984,203.4329,203.6384,16005.0
2020-12-30 15:00:00,218.0,218.24,217.88,218.23,14588.0,203.6384,203.8626,203.5263,203.8532,14588.0
2020-12-30 15:30:00,218.28,218.49,217.95,218.26,63004.0,203.9,204.0961,203.5917,203.8813,63004.0
2020-12-31 09:30:00,217.67,218.97,217.27,218.04,21741.0,203.3301,204.5445,202.9565,203.6758,21741.0
2020-12-31 10:00:00,218.14,219.16,218.08,219.01,24337.0,203.7692,204.722,203.7131,204.5819,24337.0
2020-12-31 10:30:00,219.05,219.1,218.46,218.64,19252.0,204.6192,204.6659,204.0681,204.2362,19252.0
2020-12-31 11:00:00,218.78,219.19,218.31,218.5,17515.0,204.367,204.75,203.928,204.1055,17515.0
2020-12-31 11:30:00,218.36,218.44,217.86,217.97,19901.0,203.9747,204.0494,203.5076,203.6104,19901.0
2020-12-31 12:00:00,217.87,218.07,217.65,217.81,20140.0,203.517,203.7038,203.3115,203.4609,20140.0
2020-12-31 12:30:00,217.71,217.87,217.5,217.74,15106.0,203.3675,203.517,203.1713,203.3955,15106.0
2020-12-31 13:00:00,217.73,218.21,217.65,218.06,22893.0,203.3862,203.8346,203.3115,203.6944,22893.0
2020-12-31 13:30:00,218.03,218.12,217.63,217.83,14820.0,203.6664,203.7505,203.2928,203.4796,14820.0
2020-12-31 14:00:00,217.83,218.57,217.76,218.29,19820.0,203.4796,204.1708,203.4142,203.9093,19820.0
2020-12-31 14:30:00,218.3,218.77,218.16,218.41,18498.0,203.9186,204.3577,203.7879,204.0214,18498.0
2020-12-31 15:00:00,218.4,219.34,218.31,219.21,29845.0,204.012,204.8901,203.928,204.7687,29845.0
2020-12-31 15:30:00,219.22,219.28,218.8,219.01,123290.0,204.778,204.8341,204.3857,204.5819,123290.0
2021-01-04 09:30:00,220.0,220.27,217.2,218.08,75174.0,205.5066,205.7589,202.8911,203.7131,75174.0
2021-01-04 10:00:00,218.15,218.18,216.48,217.15,50726.0,203.7785,203.8065,202.2185,202.8444,50726.0
2021-01-04 10:30:00,217.25,217.25,214.77,215.16,35544.0,202.9378,202.9378,200.6212,200.9855,35544.0
2021-01-04 11:00:00,215.13,215.43,214.12,214.38,42253.0,200.9575,201.2377,200.014,200.2569,42253.0
2021-01-04 11:30:00,214.43,215.17,213.44,214.03,28492.0,200.3036,200.9948,199.3788,199.9299,28492.0
2021-01-04 12:00:00,214.03,214.36,212.78,213.67,32607.0,199.9299,200.2382,198.7623,199.5937,32607.0
2021-01-04 12:30:00,213.77,214.45,213.43,214.31,30477.0,199.6871,200.3223,199.3695,200.1915,30477.0
2021-01-04 13:00:00,214.42,216.0,214.1,215.72,24385.0,200.2942,201.7702,199.9953,201.5086,24385.0
2021-01-04 13:30:00,215.57,216.02,215.32,215.78,22102.0,201.3685,201.7888,201.135,201.5647,22102.0
2021-01-04 14:00:00,215.7,215.96,215.38,215.8,49067.0,201.4899,201.7328,201.191,201.5833,49067.0
2021-01-04 14:30:00,215.78,215.81,214.54,215.48,42862.0,201.5647,201.5927,200.4063,201.2844,42862.0
2021-01-04 15:00:00,215.45,215.95,215.07,215.83,46481.0,201.2564,201.7235,200.9014,201.6114,46481.0
2021-01-04 15:30:00,215.78,217.8,215.59,216.74,185155.0,201.5647,203.4516,201.3872,202.4614,185155.0
2021-01-05 09:30:00,216.33,217.8,215.76,217.05,50264.0,202.0784,203.4516,201.546,202.751,50264.0
2021-01-05 10:00:00,217.1,217.5,215.62,215.78,47229.0,202.7977,203.1713,201.4152,201.5647,47229.0
2021-01-05 10:30:00,215.84,217.19,215.67,216.34,40045.0,201.6207,202.8818,201.4619,202.0878,40045.0
2021-01-05 11:00:00,216.04,217.05,215.83,216.88,36695.0,201.8075,202.751,201.6114,202.5922,36695.0
2021-01-05 11:30:00,216.89,217.52,216.45,216.46,46559.0,202.6015,203.19,202.1905,202.1999,46559.0
2021-01-05 12:00:00,216.41,216.8,215.8,215.99,44914.0,202.1531,202.5175,201.5833,201.7608,44914.0
2021-01-05 12:30:00,216.02,216.38,215.97,216.16,38145.0,201.7888,202.1251,201.7421,201.9196,38145.0
2021-01-05 13:00:00,216.16,216.4,216.15,216.2,32123.0,201.9196,202.1438,201.9103,201.957,32123.0
2021-01-05 13:30:00,216.2,216.42,216.05,216.17,40042.0,201.957,202.1625,201.8169,201.929,40042.0
2021-01-05 14:00:00,216.3,216.95,216.3,216.95,157764.0,202.0504,202.6576,202.0504,202.6576,157764.0
2021-01-05 14:30:00,216.91,217.07,216.47,216.48,48984.0,202.6202,202.7697,202.2092,202.2185,48984.0
2021-01-05 15:00:00,216.47,216.86,216.33,216.81,66946.0,202.2092,202.5735,202.0784,202.5268,66946.0
2021-01-05 15:30:00,216.84,217.39,216.52,216.97,133295.0,202.5548,203.0686,202.2559,202.6763,133295.0
2021-01-06 09:30:00,219.23,223.42,219.0,223.1,273234.0,204.7874,208.7013,204.5725,208.4024,273234.0
2021-01-06 10:00:00,223.11,223.53,221.72,222.72,116913.0,208.4118,208.8041,207.1133,208.0475,116913.0
2021-01-06 10:30:00,222.85,225.5,222.85,225.03,126555.0,208.1689,210.6443,208.1689,210.2053,126555.0
2021-01-06 11:00:00,225.2,225.57,224.51,224.77,98348.0,210.3641,210.7097,209.7195,209.9624,98348.0
2021-01-06 11:30:00,224.98,225.94,224.58,225.52,77785.0,210.1586,211.0553,209.7849,210.663,77785.0
2021-01-06 12:00:00,225.62,225.76,224.89,225.25,43186.0,210.7564,210.8872,210.0745,210.4108,43186.0
2021-01-06 12:30:00,225.16,226.33,225.01,225.19,82937.0,210.3267,211.4196,210.1866,210.3547,82937.0
2021-01-06 13:00:00,225.33,225.73,224.88,224.9,55421.0,210.4855,210.8592,210.0652,210.0838,55421.0
2021-01-06 13:30:00,224.71,225.14,223.72,224.16,44211.0,209.9064,210.308,208.9816,209.3926,44211.0
2021-01-06 14:00:00,224.23,224.93,223.25,223.64,43236.0,209.458,210.1119,208.5425,208.9068,43236.0
2021-01-06 14:30:00,223.68,224.39,222.61,223.73,85089.0,208.9442,209.6074,207.9447,208.9909,85089.0
2021-01-06 15:00:00,223.68,225.35,222.71,224.69,144378.0,208.9442,210.5042,208.0381,209.8877,144378.0
2021-01-06 15:30:00,225.11,225.19,223.71,224.43,106411.0,210.28,210.3547,208.9722,209.6448,106411.0
2021-01-07 09:30:00,233.0,240.76,230.51,239.25,413735.0,217.6502,224.899,215.3243,223.4885,413735.0
2021-01-07 10:00:00,239.25,240.11,232.85,233.23,229730.0,223.4885,224.2918,217.5101,217.8651,229730.0
2021-01-07 10:30:00,233.21,234.7,230.85,233.14,145460.0,217.8464,219.2382,215.6419,217.781,145460.0
2021-01-07 11:00:00,233.24,234.48,232.44,233.98,95271.0,217.8744,219.0327,217.1271,218.5657,95271.0
2021-01-07 11:30:00,233.85,234.11,230.26,231.06,106375.0,218.4442,218.6871,215.0907,215.838,106375.0
2021-01-07 12:00:00,230.91,231.8,229.03,230.97,135034.0,215.6979,216.5293,213.9418,215.754,135034.0
2021-01-07 12:30:00,231.01,231.6,229.76,230.49,49797.0,215.7913,216.3424,214.6237,215.3056,49797.0
2021-01-07 13:00:00,230.39,230.82,229.53,229.86,55554.0,215.2122,215.6138,214.4088,214.7171,55554.0
2021-01-07 13:30:00,229.93,230.62,229.59,230.21,45972.0,214.7825,215.427,214.4649,215.044,45972.0
2021-01-07 14:00:00,230.55,231.28,230.15,230.53,48592.0,215.3616,216.0435,214.988,215.3429,48592.0
2021-01-07 14:30:00,230.53,231.15,230.09,230.18,66567.0,215.3429,215.9221,214.9319,215.016,66567.0
2021-01-07 15:00:00,230.09,230.14,227.54,227.89,87619.0,214.9319,214.9786,212.5499,212.8769,87619.0
2021-01-07 15:30:00,228.06,229.56,227.31,228.76,238650.0,213.0357,214.4368,212.3351,213.6895,238650.0
2021-01-08 09:30:00,230.14,232.47,228.64,228.67,105528.0,214.9786,217.1551,213.5774,213.6055,105528.0
2021-01-08 10:00:00,228.64,229.35,227.45,227.6,83483.0,213.5774,214.2407,212.4658,212.606,83483.0
2021-01-08 10:30:00,227.74,228.7,227.65,228.45,42979.0,212.7367,213.6335,212.6527,213.4,42979.0
2021-01-08 11:00:00,228.23,228.61,227.61,227.96,54030.0,213.1945,213.5494,212.6153,212.9422,54030.0
2021-01-08 11:30:00,228.02,228.02,227.35,227.69,51180.0,212.9983,212.9983,212.3724,212.69,51180.0
2021-01-08 12:00:00,227.71,227.82,227.06,227.35,73806.0,212.7087,212.8115,212.1015,212.3724,73806.0
2021-01-08 12:30:00,227.49,227.6,227.18,227.59,37050.0,212.5032,212.606,212.2136,212.5966,37050.0
2021-01-08 13:00:00,227.56,227.78,225.78,226.18,61473.0,212.5686,212.7741,210.9059,211.2795,61473.0
2021-01-08 13:30:00,226.18,226.65,225.26,226.17,47885.0,211.2795,211.7185,210.4201,211.2702,47885.0
2021-01-08 14:00:00,226.33,226.7,226.04,226.31,42258.0,211.4196,211.7653,211.1487,211.4009,42258.0
2021-01-08 14:30:00,226.31,228.33,226.23,228.11,61959.0,211.4009,213.2879,211.3262,213.0824,61959.0
2021-01-08 15:00:00,228.11,228.97,227.84,227.99,70442.0,213.0824,213.8857,212.8302,212.9703,70442.0
2021-01-08 15:30:00,227.99,230.54,227.44,230.22,277878.0,212.9703,215.3523,212.4565,215.0534,277878.0
2021-01-11 09:30:00,228.64,229.66,226.85,228.35,91419.0,213.5774,214.5303,211.9054,213.3066,91419.0
2021-01-11 10:00:00,228.36,230.45,228.26,230.36,59001.0,213.3159,215.2682,213.2225,215.1841,59001.0
2021-01-11 10:30:00,230.38,230.97,229.06,229.48,59230.0,215.2028,215.754,213.9698,214.3621,59230.0
2021-01-11 11:00:00,229.54,229.7,229.02,229.63,39463.0,214.4182,214.5676,213.9324,214.5022,39463.0
2021-01-11 11:30:00,229.61,229.82,228.88,228.9,31889.0,214.4835,214.6797,213.8016,213.8203,31889.0
2021-01-11 12:00:00,228.96,229.17,226.87,227.34,30316.0,213.8764,214.0725,211.9241,212.3631,30316.0
2021-01-11 12:30:00,227.22,227.28,226.64,227.13,34431.0,212.251,212.307,211.7092,212.1669,34431.0
2021-01-11 13:00:00,227.1,227.22,226.09,226.3,25698.0,212.1389,212.251,211.1954,211.3916,25698.0
2021-01-11 13:30:00,226.25,226.67,225.66,226.67,36171.0,211.3449,211.7372,210.7938,211.7372,36171.0
2021-01-11 14:00:00,226.74,226.76,225.73,225.89,30376.0,211.8026,211.8213,210.8592,211.0086,30376.0
2021-01-11 14:30:00,225.77,226.25,225.44,226.19,37293.0,210.8965,211.3449,210.5883,211.2889,37293.0
2021-01-11 15:00:00,226.1,226.43,225.25,225.56,42315.0,211.2048,211.513,210.4108,210.7004,42315.0
2021-01-11 15:30:00,225.6,227.1,225.58,226.95,109409.0,210.7377,212.1389,210.719,211.9988,109409.0
2021-01-12 09:30:00,227.0,228.46,226.01,227.3,235456.0,212.0455,213.4093,211.1207,212.3257,235456.0
2021-01-12 10:00:00,227.4,229.65,227.34,229.34,72544.0,212.4191,214.5209,212.3631,214.2313,72544.0
2021-01-12 10:30:00,229.26,230.34,229.22,230.34,52930.0,214.1566,215.1655,214.1192,215.1655,52930.0
2021-01-12 11:00:00,230.34,231.0,229.27,229.27,64621.0,215.1655,215.782,214.1659,214.1659,64621.0
2021-01-12 11:30:00,229.2,229.4,228.16,228.64,56812.0,214.1006,214.2874,213.1291,213.5774,56812.0
2021-01-12 12:00:00,228.65,229.32,228.5,229.0,93326.0,213.5868,214.2127,213.4467,213.9137,93326.0
2021-01-12 12:30:00,229.0,229.24,228.44,228.5,35022.0,213.9137,214.1379,213.3906,213.4467,35022.0
2021-01-12 13:00:00,228.54,228.79,228.33,228.66,69740.0,213.484,213.7176,213.2879,213.5961,69740.0
2021-01-12 13:30:00,228.59,229.13,228.52,228.95,30618.0,213.5307,214.0352,213.4654,213.867,30618.0
2021-01-12 14:00:00,229.03,229.37,228.82,229.01,26098.0,213.9418,214.2594,213.7456,213.9231,26098.0
2021-01-12 14:30:00,229.01,229.23,228.27,228.27,84145.0,213.9231,214.1286,213.2318,213.2318,84145.0
2021-01-12 15:00:00,228.23,228.58,227.84,228.43,45174.0,213.1945,213.5214,212.8302,213.3813,45174.0
2021-01-12 15:30:00,228.35,228.82,227.28,228.09,191618.0,213.3066,213.7456,212.307,213.0637,191618.0
2021-01-13 09:30:00,227.0,228.63,226.11,226.95,43570.0,212.0455,213.5681,211.2141,211.9988,43570.0
2021-01-13 10:00:00,227.03,227.51,226.67,227.0,36728.0,212.0735,212.5219,211.7372,212.0455,36728.0
2021-01-13 10:30:00,226.85,227.22,226.13,226.22,43204.0,211.9054,212.251,211.2328,211.3169,43204.0
2021-01-13 11:00:00,226.12,226.67,225.6,226.61,37403.0,211.2235,211.7372,210.7377,211.6812,37403.0
2021-01-13 11:30:00,226.48,226.75,225.84,226.66,34079.0,211.5597,211.812,210.9619,211.7279,34079.0
2021-01-13 12:00:00,226.71,226.9,226.43,226.83,19314.0,211.7746,211.9521,211.513,211.8867,19314.0
2021-01-13 12:30:00,226.7,227.26,226.6,227.25,23420.0,211.7653,212.2884,211.6718,212.279,23420.0
2021-01-13 13:00:00,227.22,227.44,226.9,227.19,17277.0,212.251,212.4565,211.9521,212.223,17277.0
2021-01-13 13:30:00,227.15,227.15,226.3,226.42,28459.0,212.1856,212.1856,211.3916,211.5037,28459.0
2021-01-13 14:00:00,226.44,226.94,226.38,226.43,27583.0,211.5224,211.9894,211.4663,211.513,27583.0
2021-01-13 14:30:00,226.37,226.48,225.57,225.59,38555.0,211.457,211.5597,210.7097,210.7284,38555.0
2021-01-13 15:00:00,225.59,225.69,225.01,225.11,45264.0,210.7284,210.8218,210.1866,210.28,45264.0
2021-01-13 15:30:00,225.11,225.12,224.15,224.58,139756.0,210.28,210.2893,209.3832,209.7849,139756.0
2021-01-14 09:30:00,224.5,225.0,222.69,224.03,70468.0,209.7102,210.1772,208.0194,209.2712,70468.0
2021-01-14 10:00:00,223.92,224.14,222.65,222.99,29700.0,209.1684,209.3739,207.9821,208.2997,29700.0
2021-01-14 10:30:00,222.9,223.82,222.66,223.82,35884.0,208.2156,209.075,207.9914,209.075,35884.0
2021-01-14 11:00:00,223.75,224.28,223.17,224.27,52330.0,209.0096,209.5047,208.4678,209.4953,52330.0
2021-01-14 11:30:00,224.33,225.39,224.19,224.77,39175.0,209.5514,210.5416,209.4206,209.9624,39175.0
2021-01-14 12:00:00,224.78,226.49,224.66,226.46,88875.0,209.9717,211.5691,209.8596,211.5411,88875.0
2021-01-14 12:30:00,226.51,226.54,225.33,225.67,27306.0,211.5878,211.6158,210.4855,210.8031,27306.0
2021-01-14 13:00:00,225.64,226.15,225.43,225.56,32921.0,210.7751,211.2515,210.5789,210.7004,32921.0
2021-01-14 13:30:00,225.62,225.75,224.2,225.5,64813.0,210.7564,210.8778,209.43,210.6443,64813.0
2021-01-14 14:00:00,225.52,225.71,224.75,224.91,58587.0,210.663,210.8405,209.9437,210.0932,58587.0
2021-01-14 14:30:00,224.84,225.19,224.3,224.69,43988.0,210.0278,210.3547,209.5234,209.8877,43988.0
2021-01-14 15:00:00,224.69,224.89,223.6,223.74,76458.0,209.8877,210.0745,208.8695,209.0003,76458.0
2021-01-14 15:30:00,223.65,224.55,223.39,223.9,120985.0,208.9162,209.7569,208.6733,209.1497,120985.0
2021-01-15 09:30:00,222.99,222.99,220.29,222.58,125072.0,208.2997,208.2997,205.7775,207.9167,125072.0
2021-01-15 10:00:00,222.77,222.85,219.78,220.56,66991.0,208.0942,208.1689,205.3011,206.0298,66991.0
2021-01-15 10:30:00,220.69,221.55,220.34,220.6,34967.0,206.1512,206.9545,205.8242,206.0671,34967.0
2021-01-15 11:00:00,220.5,221.19,220.12,221.06,26124.0,205.9737,206.6182,205.6187,206.4968,26124.0
2021-01-15 11:30:00,221.12,221.6,220.84,221.57,25139.0,206.5529,207.0012,206.2913,206.9732,25139.0
2021-01-15 12:00:00,221.5,221.88,221.06,221.3,27048.0,206.9078,207.2628,206.4968,206.721,27048.0
2021-01-15 12:30:00,221.31,221.48,220.82,221.08,28862.0,206.7303,206.8891,206.2726,206.5155,28862.0
2021-01-15 13:00:00,221.26,221.72,221.01,221.19,13339.0,206.6836,207.1133,206.4501,206.6182,13339.0
2021-01-15 13:30:00,221.23,221.56,221.04,221.21,15883.0,206.6556,206.9639,206.4781,206.6369,15883.0
2021-01-15 14:00:00,221.12,221.53,220.95,221.25,19145.0,206.5529,206.9358,206.3941,206.6743,19145.0
2021-01-15 14:30:00,221.24,221.24,220.71,220.75,41924.0,206.665,206.665,206.1699,206.2072,41924.0
2021-01-15 15:00:00,220.78,221.0,220.03,220.07,55877.0,206.2353,206.4408,205.5347,205.572,55877.0
2021-01-15 15:30:00,220.04,220.57,219.63,219.95,142565.0,205.544,206.0391,205.161,205.4599,142565.0
2021-01-19 09:30:00,221.26,221.94,219.17,220.75,104304.0,206.6836,207.3188,204.7313,206.2072,104304.0
2021-01-19 10:00:00,220.93,221.69,219.88,221.31,72059.0,206.3754,207.0853,205.3945,206.7303,72059.0
2021-01-19 10:30:00,221.31,222.61,221.08,222.26,125746.0,206.7303,207.9447,206.5155,207.6178,125746.0
2021-01-19 11:00:00,222.16,223.7,222.0,223.0,43941.0,207.5243,208.9629,207.3749,208.309,43941.0
2021-01-19 11:30:00,222.9,223.04,222.0,222.09,31360.0,208.2156,208.3464,207.3749,207.459,31360.0
2021-01-19 12:00:00,222.14,224.05,222.07,223.81,36914.0,207.5057,209.2898,207.4403,209.0656,36914.0
2021-01-19 12:30:00,223.87,224.47,223.45,223.47,39646.0,209.1217,209.6822,208.7294,208.748,39646.0
2021-01-19 13:00:00,223.49,223.7,223.07,223.31,27345.0,208.7667,208.9629,208.3744,208.5986,27345.0
2021-01-19 13:30:00,223.31,223.95,223.01,223.04,33726.0,208.5986,209.1964,208.3183,208.3464,33726.0
2021-01-19 14:00:00,222.95,223.35,222.7,223.24,32399.0,208.2623,208.6359,208.0288,208.5332,32399.0
2021-01-19 14:30:00,223.19,224.1,223.18,224.02,30548.0,208.4865,209.3365,208.4771,209.2618,30548.0
2021-01-19 15:00:00,224.09,224.17,223.52,223.71,34670.0,209.3272,209.4019,208.7947,208.9722,34670.0
2021-01-19 15:30:00,223.75,223.77,222.91,222.92,104347.0,209.0096,209.0283,208.2249,208.2343,104347.0
2021-01-20 09:30:00,224.0,226.81,223.9,225.71,120659.0,209.2431,211.868,209.1497,210.8405,120659.0
2021-01-20 10:00:00,225.82,226.28,225.28,225.7,35590.0,210.9432,211.3729,210.4388,210.8311,35590.0
2021-01-20 10:30:00,225.47,226.16,224.96,225.3,62857.0,210.6163,211.2608,210.1399,210.4575,62857.0
2021-01-20 11:00:00,225.34,225.71,224.72,225.05,22527.0,210.4948,210.8405,209.9157,210.224,22527.0
2021-01-20 11:30:00,225.26,225.91,225.09,225.81,46941.0,210.4201,211.0273,210.2613,210.9339,46941.0
2021-01-20 12:00:00,225.95,226.77,225.9,226.69,39789.0,211.0647,211.8306,211.018,211.7559,39789.0
2021-01-20 12:30:00,226.68,227.21,226.51,226.72,28283.0,211.7466,212.2417,211.5878,211.7839,28283.0
2021-01-20 13:00:00,226.78,227.01,226.34,226.8,25498.0,211.84,212.0548,211.429,211.8587,25498.0
2021-01-20 13:30:00,226.79,227.0,226.15,226.44,32181.0,211.8493,212.0455,211.2515,211.5224,32181.0
2021-01-20 14:00:00,226.45,226.45,225.79,226.07,68884.0,211.5317,211.5317,210.9152,211.1768,68884.0
2021-01-20 14:30:00,226.07,227.07,225.96,226.93,42499.0,211.1768,212.1109,211.074,211.9801,42499.0
2021-01-20 15:00:00,226.84,227.31,226.75,227.31,40565.0,211.896,212.3351,211.812,212.3351,40565.0
2021-01-20 15:30:00,227.33,228.58,227.33,227.51,172201.0,212.3538,213.5214,212.3538,212.5219,172201.0
2021-01-21 09:30:00,226.98,227.2,225.84,226.22,84711.0,212.0268,212.2323,210.9619,211.3169,84711.0
2021-01-21 10:00:00,226.34,228.26,226.21,228.13,31985.0,211.429,213.2225,211.3075,213.101,31985.0
2021-01-21 10:30:00,228.25,228.54,227.87,228.36,41118.0,213.2131,213.484,212.8582,213.3159,41118.0
2021-01-21 11:00:00,228.42,228.7,227.96,228.47,42890.0,213.3719,213.6335,212.9422,213.4186,42890.0
2021-01-21 11:30:00,228.37,228.54,227.99,228.48,18549.0,213.3252,213.484,212.9703,213.428,18549.0
2021-01-21 12:00:00,228.53,228.59,228.04,228.4,20348.0,213.4747,213.5307,213.017,213.3533,20348.0
2021-01-21 12:30:00,228.33,228.33,227.35,227.53,24594.0,213.2879,213.2879,212.3724,212.5406,24594.0
2021-01-21 13:00:00,227.59,227.92,227.37,227.7,26948.0,212.5966,212.9049,212.3911,212.6994,26948.0
2021-01-21 13:30:00,227.74,228.13,227.54,228.13,25742.0,212.7367,213.101,212.5499,213.101,25742.0
2021-01-21 14:00:00,228.16,228.32,227.92,228.13,24620.0,213.1291,213.2785,212.9049,213.101,24620.0
2021-01-21 14:30:00,228.1,228.42,227.65,227.71,24492.0,213.073,213.3719,212.6527,212.7087,24492.0
2021-01-21 15:00:00,227.75,228.71,227.55,228.55,44873.0,212.7461,213.6428,212.5593,213.4934,44873.0
2021-01-21 15:30:00,228.51,228.9,228.12,228.59,139139.0,213.456,213.8203,213.0917,213.5307,139139.0
2021-01-22 09:30:00,226.35,227.84,225.75,227.84,46538.0,211.4383,212.8302,210.8778,212.8302,46538.0
2021-01-22 10:00:00,227.77,228.68,227.3,227.44,22764.0,212.7648,213.6148,212.3257,212.4565,22764.0
2021-01-22 10:30:00,227.55,228.19,227.2,227.72,15763.0,212.5593,213.1571,212.2323,212.7181,15763.0
2021-01-22 11:00:00,227.78,228.25,227.15,227.32,24148.0,212.7741,213.2131,212.1856,212.3444,24148.0
2021-01-22 11:30:00,227.31,228.07,227.19,227.98,17133.0,212.3351,213.045,212.223,212.9609,17133.0
2021-01-22 12:00:00,228.12,228.32,227.6,227.87,12760.0,213.0917,213.2785,212.606,212.8582,12760.0
2021-01-22 12:30:00,227.96,227.99,227.19,227.59,31758.0,212.9422,212.9703,212.223,212.5966,31758.0
2021-01-22 13:00:00,227.63,228.17,227.25,227.97,25113.0,212.634,213.1384,212.279,212.9516,25113.0
2021-01-22 13:30:00,227.96,228.29,227.87,227.99,9950.0,212.9422,213.2505,212.8582,212.9703,9950.0
2021-01-22 14:00:00,227.94,227.95,227.26,227.26,20421.0,212.9236,212.9329,212.2884,212.2884,20421.0
2021-01-22 14:30:00,227.29,227.35,226.37,226.71,20484.0,212.3164,212.3724,211.457,211.7746,20484.0
2021-01-22 15:00:00,226.73,227.13,226.02,227.13,25479.0,211.7933,212.1669,211.1301,212.1669,25479.0
2021-01-22 15:30:00,227.23,227.78,226.71,226.91,103449.0,212.2603,212.7741,211.7746,211.9614,103449.0
2021-01-25 09:30:00,225.53,226.2,224.9,225.17,68258.0,210.6723,211.2982,210.0838,210.336,68258.0
2021-01-25 10:00:00,225.02,226.46,225.02,226.06,47309.0,210.1959,211.5411,210.1959,211.1674,47309.0
2021-01-25 10:30:00,226.12,227.0,224.9,224.9,132675.0,211.2235,212.0455,210.0838,210.0838,132675.0
2021-01-25 11:00:00,224.9,225.74,223.58,224.67,75102.0,210.0838,210.8685,208.8508,209.869,75102.0
2021-01-25 11:30:00,224.63,225.73,224.17,225.57,14437.0,209.8316,210.8592,209.4019,210.7097,14437.0
2021-01-25 12:00:00,225.67,225.7,223.97,224.2,21564.0,210.8031,210.8311,209.2151,209.43,21564.0
2021-01-25 12:30:00,224.18,225.2,223.96,224.73,73880.0,209.4113,210.3641,209.2058,209.925,73880.0
2021-01-25 13:00:00,224.71,225.0,224.21,224.54,22616.0,209.9064,210.1772,209.4393,209.7476,22616.0
2021-01-25 13:30:00,224.56,224.76,221.68,222.57,97277.0,209.7662,209.9531,207.076,207.9073,97277.0
2021-01-25 14:00:00,222.65,222.89,220.1,220.6,153148.0,207.9821,208.2063,205.6001,206.0671,153148.0
2021-01-25 14:30:00,220.38,222.88,220.38,221.97,62230.0,205.8616,208.1969,205.8616,207.3469,62230.0
2021-01-25 15:00:00,222.02,222.76,221.07,222.22,58416.0,207.3936,208.0848,206.5062,207.5804,58416.0
2021-01-25 15:30:00,222.14,222.24,221.16,222.06,209058.0,207.5057,207.5991,206.5902,207.4309,209058.0
2021-01-26 09:30:00,222.85,223.25,221.61,222.31,58484.0,208.1689,208.5425,207.0106,207.6645,58484.0
2021-01-26 10:00:00,222.39,222.68,221.92,221.97,81563.0,207.7392,208.0101,207.3002,207.3469,81563.0
2021-01-26 10:30:00,222.13,222.61,221.49,222.0,44569.0,207.4963,207.9447,206.8985,207.3749,44569.0
2021-01-26 11:00:00,222.19,222.88,221.85,222.54,60668.0,207.5524,208.1969,207.2348,207.8793,60668.0
2021-01-26 11:30:00,222.19,222.58,222.09,222.51,20607.0,207.5524,207.9167,207.459,207.8513,20607.0
2021-01-26 12:00:00,222.51,222.73,221.85,222.0,24888.0,207.8513,208.0568,207.2348,207.3749,24888.0
2021-01-26 12:30:00,222.08,222.5,221.96,222.06,15485.0,207.4496,207.8419,207.3375,207.4309,15485.0
2021-01-26 13:00:00,222.16,222.5,221.9,222.15,45794.0,207.5243,207.8419,207.2815,207.515,45794.0
2021-01-26 13:30:00,222.2,222.58,221.63,221.63,15944.0,207.5617,207.9167,207.0293,207.0293,15944.0
2021-01-26 14:00:00,221.62,222.11,220.77,220.95,26476.0,207.0199,207.4776,206.2259,206.3941,26476.0
2021-01-26 14:30:00,220.99,221.28,220.61,220.74,31371.0,206.4314,206.7023,206.0765,206.1979,31371.0
2021-01-26 15:00:00,220.78,221.57,220.68,221.28,39384.0,206.2353,206.9732,206.1418,206.7023,39384.0
2021-01-26 15:30:00,221.3,221.36,219.46,219.81,174799.0,206.721,206.777,205.0022,205.3292,174799.0
2021-01-27 09:30:00,216.44,217.87,212.04,214.8,176991.0,202.1812,203.517,198.071,200.6492,176991.0
2021-01-27 10:00:00,215.08,215.31,213.55,214.54,106330.0,200.9108,201.1256,199.4816,200.4063,106330.0
2021-01-27 10:30:00,214.66,215.21,213.89,214.59,162621.0,200.5184,201.0322,199.7992,200.453,162621.0
2021-01-27 11:00:00,214.57,214.76,213.36,214.05,75948.0,200.4344,200.6118,199.3041,199.9486,75948.0
2021-01-27 11:30:00,214.07,214.18,212.5,212.58,35960.0,199.9673,200.0701,198.5007,198.5755,35960.0
2021-01-27 12:00:00,212.6,213.91,212.38,212.97,32297.0,198.5941,199.8178,198.3886,198.9398,32297.0
2021-01-27 12:30:00,212.97,214.63,212.8,214.5,47528.0,198.9398,200.4904,198.781,200.369,47528.0
2021-01-27 13:00:00,214.6,214.97,214.33,214.71,43363.0,200.4624,200.808,200.2102,200.5651,43363.0
2021-01-27 13:30:00,214.58,214.82,214.12,214.18,52054.0,200.4437,200.6679,200.014,200.0701,52054.0
2021-01-27 14:00:00,214.11,214.33,212.72,213.24,29459.0,200.0047,200.2102,198.7062,199.192,29459.0
2021-01-27 14:30:00,213.27,213.73,212.6,213.42,42596.0,199.22,199.6497,198.5941,199.3601,42596.0
2021-01-27 15:00:00,213.15,214.13,213.0,213.07,91516.0,199.1079,200.0234,198.9678,199.0332,91516.0
2021-01-27 15:30:00,213.05,213.89,211.9,213.42,255677.0,199.0145,199.7992,197.9403,199.3601,255677.0
2021-01-28 09:30:00,213.83,214.0,210.76,212.73,106712.0,199.7431,199.9019,196.8754,198.7156,106712.0
2021-01-28 10:00:00,212.23,213.81,212.23,213.23,114203.0,198.2485,199.7244,198.2485,199.1826,114203.0
2021-01-28 10:30:00,213.27,214.33,212.85,213.95,73660.0,199.22,200.2102,198.8277,199.8552,73660.0
2021-01-28 11:00:00,214.13,214.82,213.95,214.28,31906.0,200.0234,200.6679,199.8552,200.1635,31906.0
2021-01-28 11:30:00,214.28,216.68,214.05,215.93,54581.0,200.1635,202.4054,199.9486,201.7048,54581.0
2021-01-28 12:00:00,215.92,217.92,215.92,216.98,37101.0,201.6954,203.5637,201.6954,202.6856,37101.0
2021-01-28 12:30:00,217.11,217.23,216.59,216.95,40167.0,202.807,202.9191,202.3213,202.6576,40167.0
2021-01-28 13:00:00,216.95,218.07,216.95,217.27,24266.0,202.6576,203.7038,202.6576,202.9565,24266.0
2021-01-28 13:30:00,217.48,218.34,217.48,218.33,18764.0,203.1527,203.956,203.1527,203.9467,18764.0
2021-01-28 14:00:00,218.29,218.29,217.15,217.71,26409.0,203.9093,203.9093,202.8444,203.3675,26409.0
2021-01-28 14:30:00,217.68,218.46,217.47,218.36,20064.0,203.3395,204.0681,203.1433,203.9747,20064.0
2021-01-28 15:00:00,218.35,218.35,217.13,217.21,37114.0,203.9653,203.9653,202.8257,202.9004,37114.0
2021-01-28 15:30:00,217.13,217.89,216.58,216.71,121878.0,202.8257,203.5356,202.3119,202.4334,121878.0
2021-01-29 09:30:00,215.83,216.53,213.11,214.45,51660.0,201.6114,202.2652,199.0705,200.3223,51660.0
2021-01-29 10:00:00,214.46,215.01,213.17,214.06,35670.0,200.3316,200.8454,199.1266,199.958,35670.0
2021-01-29 10:30:00,214.11,215.0,213.81,214.75,43084.0,200.0047,200.836,199.7244,200.6025,43084.0
2021-01-29 11:00:00,214.75,215.2,214.0,214.12,41773.0,200.6025,201.0229,199.9019,200.014,41773.0
2021-01-29 11:30:00,214.2,214.41,213.61,214.3,52232.0,200.0887,200.2849,199.5376,200.1822,52232.0
2021-01-29 12:00:00,214.3,214.41,212.56,213.02,61258.0,200.1822,200.2849,198.5568,198.9865,61258.0
2021-01-29 12:30:00,213.09,213.2,211.09,211.98,29385.0,199.0519,199.1546,197.1836,198.015,29385.0
2021-01-29 13:00:00,211.88,212.69,211.15,212.65,24291.0,197.9216,198.6782,197.2397,198.6409,24291.0
2021-01-29 13:30:00,212.48,212.89,211.35,211.36,22074.0,198.4821,198.865,197.4265,197.4358,22074.0
2021-01-29 14:00:00,211.37,212.9,211.37,211.85,28826.0,197.4452,198.8744,197.4452,197.8936,28826.0
2021-01-29 14:30:00,211.84,211.99,211.06,211.62,22580.0,197.8842,198.0243,197.1556,197.6787,22580.0
2021-01-29 15:00:00,211.81,212.75,211.81,212.49,32411.0,197.8562,198.7343,197.8562,198.4914,32411.0
2021-01-29 15:30:00,212.45,212.64,210.79,210.93,142582.0,198.454,198.6315,196.9034,197.0342,142582.0
2021-02-01 09:30:00,213.16,214.11,211.75,212.02,54569.0,199.1173,200.0047,197.8001,198.0524,54569.0
2021-02-01 10:00:00,212.12,212.93,211.23,212.3,36172.0,198.1458,198.9024,197.3144,198.3139,36172.0
2021-02-01 10:30:00,212.01,213.06,212.01,212.61,32382.0,198.043,199.0238,198.043,198.6035,32382.0
2021-02-01 11:00:00,212.71,213.41,212.41,213.04,57269.0,198.6969,199.3508,198.4167,199.0052,57269.0
2021-02-01 11:30:00,213.0,213.25,212.7,213.0,134421.0,198.9678,199.2013,198.6876,198.9678,134421.0
2021-02-01 12:00:00,213.09,214.01,212.83,212.83,45578.0,199.0519,199.9113,198.809,198.809,45578.0
2021-02-01 12:30:00,212.95,213.71,212.78,213.3,28954.0,198.9211,199.631,198.7623,199.248,28954.0
2021-02-01 13:00:00,213.42,213.48,212.89,213.17,44886.0,199.3601,199.4162,198.865,199.1266,44886.0
2021-02-01 13:30:00,213.16,213.58,212.91,212.98,35171.0,199.1173,199.5096,198.8837,198.9491,35171.0
2021-02-01 14:00:00,213.03,214.47,212.92,213.84,36605.0,198.9958,200.341,198.8931,199.7525,36605.0
2021-02-01 14:30:00,213.9,215.37,213.45,214.91,74255.0,199.8085,201.1817,199.3881,200.752,74255.0
2021-02-01 15:00:00,215.0,216.35,214.89,215.83,68698.0,200.836,202.0971,200.7333,201.6114,68698.0
2021-02-01 15:30:00,215.8,215.88,215.0,215.06,191069.0,201.5833,201.6581,200.836,200.8921,191069.0
2021-02-02 09:30:00,217.97,218.34,216.14,218.02,93790.0,203.6104,203.956,201.9009,203.6571,93790.0
2021-02-02 10:00:00,218.01,219.4,217.72,217.72,38133.0,203.6477,204.9462,203.3768,203.3768,38133.0
2021-02-02 10:30:00,217.87,218.57,217.59,218.46,28378.0,203.517,204.1708,203.2554,204.0681,28378.0
2021-02-02 11:00:00,218.36,218.72,218.02,218.28,30144.0,203.9747,204.311,203.6571,203.9,30144.0
2021-02-02 11:30:00,218.43,219.26,218.01,219.07,48180.0,204.0401,204.8154,203.6477,204.6379,48180.0
2021-02-02 12:00:00,219.17,219.74,218.59,218.75,42513.0,204.7313,205.2638,204.1895,204.339,42513.0
2021-02-02 12:30:00,218.75,218.81,217.74,217.96,54715.0,204.339,204.395,203.3955,203.601,54715.0
2021-02-02 13:00:00,217.99,219.22,217.61,218.64,72121.0,203.6291,204.778,203.2741,204.2362,72121.0
2021-02-02 13:30:00,218.68,218.94,218.26,218.43,31952.0,204.2736,204.5165,203.8813,204.0401,31952.0
2021-02-02 14:00:00,218.52,219.02,218.13,218.28,31757.0,204.1241,204.5912,203.7598,203.9,31757.0
2021-02-02 14:30:00,218.32,219.78,218.32,219.51,31905.0,203.9373,205.3011,203.9373,205.0489,31905.0
2021-02-02 15:00:00,219.41,219.43,218.68,218.8,48786.0,204.9555,204.9742,204.2736,204.3857,48786.0
2021-02-02 15:30:00,218.74,218.9,217.47,217.92,156405.0,204.3296,204.4791,203.1433,203.5637,156405.0
2021-02-03 09:30:00,218.85,220.29,217.34,219.05,63649.0,204.4324,205.7775,203.0219,204.6192,63649.0
2021-02-03 10:00:00,218.95,219.18,215.24,215.52,61778.0,204.5258,204.7407,201.0602,201.3218,61778.0
2021-02-03 10:30:00,215.5,217.34,215.23,217.13,61234.0,201.3031,203.0219,201.0509,202.8257,61234.0
2021-02-03 11:00:00,217.18,217.56,216.57,216.66,45590.0,202.8724,203.2274,202.3026,202.3867,45590.0
2021-02-03 11:30:00,216.66,217.11,216.59,217.11,24712.0,202.3867,202.807,202.3213,202.807,24712.0
2021-02-03 12:00:00,216.93,217.72,216.84,217.37,76691.0,202.6389,203.3768,202.5548,203.0499,76691.0
2021-02-03 12:30:00,217.42,217.73,217.28,217.41,27414.0,203.0966,203.3862,202.9658,203.0873,27414.0
2021-02-03 13:00:00,217.38,217.63,217.25,217.47,34575.0,203.0592,203.2928,202.9378,203.1433,34575.0
2021-02-03 13:30:00,217.39,217.6,217.19,217.23,36501.0,203.0686,203.2648,202.8818,202.9191,36501.0
2021-02-03 14:00:00,217.34,218.12,217.29,218.08,36959.0,203.0219,203.7505,202.9752,203.7131,36959.0
2021-02-03 14:30:00,218.1,218.59,217.66,217.68,49343.0,203.7318,204.1895,203.3208,203.3395,49343.0
2021-02-03 15:00:00,217.66,217.98,217.16,217.16,63547.0,203.3208,203.6197,202.8537,202.8537,63547.0
2021-02-03 15:30:00,217.14,217.28,215.55,216.23,314263.0,202.8351,202.9658,201.3498,201.985,314263.0
2021-02-04 09:30:00,217.01,218.31,216.14,217.95,147169.0,202.7136,203.928,201.9009,203.5917,147169.0
2021-02-04 10:00:00,218.0,218.11,216.83,217.31,67650.0,203.6384,203.7412,202.5455,202.9939,67650.0
2021-02-04 10:30:00,217.2,219.41,216.8,219.19,97485.0,202.8911,204.9555,202.5175,204.75,97485.0
2021-02-04 11:00:00,219.12,220.55,219.1,219.56,85734.0,204.6846,206.0204,204.6659,205.0956,85734.0
2021-02-04 11:30:00,219.61,220.0,218.83,219.1,73972.0,205.1423,205.5066,204.4137,204.6659,73972.0
2021-02-04 12:00:00,219.18,219.76,218.68,219.76,65316.0,204.7407,205.2825,204.2736,205.2825,65316.0
2021-02-04 12:30:00,219.84,221.25,219.74,221.25,57008.0,205.3572,206.6743,205.2638,206.6743,57008.0
2021-02-04 13:00:00,221.34,221.9,220.81,221.34,41771.0,206.7584,207.2815,206.2633,206.7584,41771.0
2021-02-04 13:30:00,221.39,222.16,221.35,222.1,22411.0,206.8051,207.5243,206.7677,207.4683,22411.0
2021-02-04 14:00:00,222.14,222.97,222.12,222.47,34276.0,207.5057,208.281,207.487,207.8139,34276.0
2021-02-04 14:30:00,222.45,222.89,222.25,222.81,29064.0,207.7952,208.2063,207.6084,208.1315,29064.0
2021-02-04 15:00:00,222.68,223.39,222.5,223.38,56708.0,208.0101,208.6733,207.8419,208.664,56708.0
2021-02-04 15:30:00,223.4,223.63,222.61,223.51,154099.0,208.6827,208.8975,207.9447,208.7854,154099.0
2021-02-05 09:30:00,225.1,227.12,224.53,226.94,85331.0,210.2707,212.1576,209.7382,211.9894,85331.0
2021-02-05 10:00:00,226.9,227.5,225.76,227.01,38913.0,211.9521,212.5126,210.8872,212.0548,38913.0
2021-02-05 10:30:00,227.24,227.79,226.89,226.91,56735.0,212.2697,212.7834,211.9427,211.9614,56735.0
2021-02-05 11:00:00,226.81,227.7,226.46,227.51,43396.0,211.868,212.6994,211.5411,212.5219,43396.0
2021-02-05 11:30:00,227.52,227.81,225.89,226.07,36994.0,212.5312,212.8021,211.0086,211.1768,36994.0
2021-02-05 12:00:00,226.0,226.4,225.8,226.24,24026.0,211.1114,211.485,210.9245,211.3356,24026.0
2021-02-05 12:30:00,226.24,226.49,225.76,226.47,18656.0,211.3356,211.5691,210.8872,211.5504,18656.0
2021-02-05 13:00:00,226.4,226.87,226.23,226.82,25608.0,211.485,211.9241,211.3262,211.8773,25608.0
2021-02-05 13:30:00,226.79,227.14,226.24,226.64,45038.0,211.8493,212.1763,211.3356,211.7092,45038.0
2021-02-05 14:00:00,226.66,226.84,226.29,226.8,21746.0,211.7279,211.896,211.3823,211.8587,21746.0
2021-02-05 14:30:00,226.82,227.68,226.78,227.58,31511.0,211.8773,212.6807,211.84,212.5873,31511.0
2021-02-05 15:00:00,227.55,227.55,226.8,226.8,44144.0,212.5593,212.5593,211.8587,211.8587,44144.0
2021-02-05 15:30:00,226.69,228.07,226.63,227.93,141782.0,211.7559,213.045,211.6999,212.9142,141782.0
2021-02-08 09:30:00,226.55,227.74,225.64,226.87,42059.0,212.3194,213.4346,211.4665,212.6193,42059.0
2021-02-08 10:00:00,226.94,226.96,225.66,225.99,25375.0,212.6849,212.7036,211.4853,211.7945,25375.0
2021-02-08 10:30:00,225.91,225.91,224.73,224.93,28142.0,211.7196,211.7196,210.6137,210.8011,28142.0
2021-02-08 11:00:00,225.06,225.2,224.32,224.39,29330.0,210.9229,211.0542,210.2294,210.295,29330.0
2021-02-08 11:30:00,224.34,224.34,223.69,223.92,16355.0,210.2482,210.2482,209.639,209.8546,16355.0
2021-02-08 12:00:00,224.04,224.83,223.98,224.31,19877.0,209.967,210.7074,209.9108,210.2201,19877.0
2021-02-08 12:30:00,224.49,224.54,224.08,224.35,24327.0,210.3888,210.4356,210.0045,210.2575,24327.0
2021-02-08 13:00:00,224.34,225.28,224.26,225.21,30899.0,210.2482,211.1291,210.1732,211.0635,30899.0
2021-02-08 13:30:00,225.12,225.63,224.84,225.46,29248.0,210.9792,211.4571,210.7168,211.2978,29248.0
2021-02-08 14:00:00,225.62,226.09,225.31,226.09,34039.0,211.4478,211.8882,211.1572,211.8882,34039.0
2021-02-08 14:30:00,226.05,227.1,226.02,227.06,28409.0,211.8508,212.8348,211.8226,212.7973,28409.0
2021-02-08 15:00:00,227.05,227.4,226.78,227.39,27693.0,212.7879,213.116,212.5349,213.1066,27693.0
2021-02-08 15:30:00,227.35,228.66,227.29,228.63,139216.0,213.0691,214.2968,213.0129,214.2687,139216.0
2021-02-09 09:30:00,234.0,234.5,231.79,233.22,173017.0,219.3014,219.77,217.2302,218.5704,173017.0
2021-02-09 10:00:00,233.43,234.16,233.4,233.88,69179.0,218.7672,219.4513,218.7391,219.1889,69179.0
2021-02-09 10:30:00,233.9,234.86,233.5,234.0,63836.0,219.2077,220.1074,218.8328,219.3014,63836.0
2021-02-09 11:00:00,233.95,234.13,233.45,233.7,46667.0,219.2545,219.4232,218.7859,219.0202,46667.0
2021-02-09 11:30:00,233.7,234.33,233.64,234.11,36233.0,219.0202,219.6107,218.964,219.4045,36233.0
2021-02-09 12:00:00,234.05,234.52,233.8,234.27,22627.0,219.3482,219.7887,219.1139,219.5544,22627.0
2021-02-09 12:30:00,234.26,235.58,234.25,234.55,91570.0,219.5451,220.7821,219.5357,219.8168,91570.0
2021-02-09 13:00:00,234.5,234.62,233.5,233.55,37635.0,219.77,219.8824,218.8328,218.8797,37635.0
2021-02-09 13:30:00,233.59,234.16,233.45,233.65,32672.0,218.9171,219.4513,218.7859,218.9734,32672.0
2021-02-09 14:00:00,233.66,233.92,233.5,233.65,34908.0,218.9827,219.2264,218.8328,218.9734,34908.0
2021-02-09 14:30:00,233.6,233.73,233.5,233.5,29573.0,218.9265,219.0483,218.8328,218.8328,29573.0
2021-02-09 15:00:00,233.51,234.0,233.23,233.96,60543.0,218.8422,219.3014,218.5798,219.2639,60543.0
2021-02-09 15:30:00,233.94,234.55,233.5,233.84,118943.0,219.2452,219.8168,218.8328,219.1514,118943.0
2021-02-10 09:30:00,238.02,239.94,237.0,238.97,186793.0,223.0689,224.8683,222.1129,223.9592,186793.0
2021-02-10 10:00:00,239.22,241.49,238.9,240.08,157363.0,224.1935,226.3209,223.8936,224.9995,157363.0
2021-02-10 10:30:00,239.84,240.26,237.5,238.28,76776.0,224.7745,225.1682,222.5815,223.3125,76776.0
2021-02-10 11:00:00,238.19,238.46,237.14,237.25,60654.0,223.2282,223.4812,222.2441,222.3472,60654.0
2021-02-10 11:30:00,237.43,237.86,236.88,237.46,41369.0,222.5159,222.9189,222.0005,222.544,41369.0
2021-02-10 12:00:00,237.46,238.28,236.21,237.67,68921.0,222.544,223.3125,221.3726,222.7409,68921.0
2021-02-10 12:30:00,237.67,239.29,237.61,239.12,56754.0,222.7409,224.2591,222.6846,224.0998,56754.0
2021-02-10 13:00:00,239.23,239.68,238.74,239.44,54458.0,224.2029,224.6246,223.7436,224.3997,54458.0
2021-02-10 13:30:00,239.43,240.25,239.09,240.11,44503.0,224.3903,225.1588,224.0717,225.0276,44503.0
2021-02-10 14:00:00,240.18,240.66,238.56,239.09,84007.0,225.0932,225.543,223.5749,224.0717,84007.0
2021-02-10 14:30:00,239.2,241.0,239.18,240.76,77417.0,224.1747,225.8617,224.156,225.6368,77417.0
2021-02-10 15:00:00,240.77,241.0,240.14,240.7,100893.0,225.6461,225.8617,225.0557,225.5805,100893.0
2021-02-10 15:30:00,240.65,240.65,239.48,240.31,224959.0,225.5337,225.5337,224.4372,225.215,224959.0
2021-02-11 09:30:00,240.22,241.43,236.5,236.9,130182.0,225.1307,226.2647,221.6443,222.0192,130182.0
2021-02-11 10:00:00,236.95,237.45,235.29,235.76,93764.0,222.0661,222.5347,220.5104,220.9508,93764.0
2021-02-11 10:30:00,235.64,236.92,235.5,235.93,63854.0,220.8384,222.038,220.7072,221.1102,63854.0
2021-02-11 11:00:00,235.87,237.08,235.53,237.08,55292.0,221.0539,222.1879,220.7353,222.1879,55292.0
2021-02-11 11:30:00,236.89,237.06,235.01,235.1,42758.0,222.0098,222.1692,220.2479,220.3323,42758.0
2021-02-11 12:00:00,235.02,235.14,233.79,233.85,70203.0,220.2573,220.3698,219.1046,219.1608,70203.0
2021-02-11 12:30:00,233.79,234.39,233.11,234.39,31476.0,219.1046,219.6669,218.4673,219.6669,31476.0
2021-02-11 13:00:00,234.32,234.71,234.1,234.53,29559.0,219.6013,219.9668,219.3951,219.7981,29559.0
2021-02-11 13:30:00,234.55,235.4,234.38,235.4,136419.0,219.8168,220.6134,219.6575,220.6134,136419.0
2021-02-11 14:00:00,235.24,235.31,233.95,234.33,33362.0,220.4635,220.5291,219.2545,219.6107,33362.0
2021-02-11 14:30:00,234.37,234.72,234.13,234.52,35247.0,219.6481,219.9762,219.4232,219.7887,35247.0
2021-02-11 15:00:00,234.43,235.07,234.13,234.84,40208.0,219.7044,220.3042,219.4232,220.0886,40208.0
2021-02-11 15:30:00,234.87,236.93,234.7,236.38,271156.0,220.1167,222.0473,219.9574,221.5319,271156.0
2021-02-12 09:30:00,236.51,237.78,235.46,237.66,52088.0,221.6537,222.8439,220.6697,222.7315,52088.0
2021-02-12 10:00:00,237.73,238.64,237.48,238.37,53697.0,222.7971,223.6499,222.5628,223.3969,53697.0
2021-02-12 10:30:00,238.37,239.14,237.72,239.1,67873.0,223.3969,224.1185,222.7877,224.081,67873.0
2021-02-12 11:00:00,239.09,239.86,238.9,239.86,45761.0,224.0717,224.7933,223.8936,224.7933,45761.0
2021-02-12 11:30:00,239.86,240.37,239.45,240.37,36403.0,224.7933,225.2713,224.409,225.2713,36403.0
2021-02-12 12:00:00,240.34,240.94,239.84,240.23,63969.0,225.2431,225.8055,224.7745,225.14,63969.0
2021-02-12 12:30:00,240.23,240.43,239.08,239.15,41161.0,225.14,225.3275,224.0623,224.1279,41161.0
2021-02-12 13:00:00,239.18,239.53,238.92,239.46,27309.0,224.156,224.484,223.9123,224.4184,27309.0
2021-02-12 13:30:00,239.51,239.98,238.91,239.08,78574.0,224.4653,224.9058,223.903,224.0623,78574.0
2021-02-12 14:00:00,239.14,240.34,238.95,240.27,46031.0,224.1185,225.2431,223.9405,225.1775,46031.0
2021-02-12 14:30:00,240.24,241.4,240.22,240.76,86785.0,225.1494,226.2366,225.1307,225.6368,86785.0
2021-02-12 15:00:00,240.79,241.0,240.46,240.89,75038.0,225.6649,225.8617,225.3556,225.7586,75038.0
2021-02-12 15:30:00,240.89,242.12,240.83,241.27,222528.0,225.7586,226.9113,225.7024,226.1147,222528.0
2021-02-16 09:30:00,242.2,242.62,234.0,234.0,228678.0,226.9863,227.3799,219.3014,219.3014,228678.0
2021-02-16 10:00:00,234.0,235.23,232.31,233.55,183892.0,219.3014,220.4541,217.7175,218.8797,183892.0
2021-02-16 10:30:00,233.53,233.53,231.0,232.47,164609.0,218.8609,218.8609,216.4898,217.8675,164609.0
2021-02-16 11:00:00,232.59,232.62,231.13,232.24,145271.0,217.98,218.0081,216.6117,217.6519,145271.0
2021-02-16 11:30:00,232.35,232.96,231.88,232.18,116264.0,217.755,218.3267,217.3146,217.5957,116264.0
2021-02-16 12:00:00,232.12,232.12,230.19,231.31,80132.0,217.5395,217.5395,215.7307,216.7804,80132.0
2021-02-16 12:30:00,231.38,233.16,231.3,232.2,126904.0,216.846,218.5141,216.771,217.6145,126904.0
2021-02-16 13:00:00,232.08,232.14,230.97,231.16,36286.0,217.502,217.5582,216.4617,216.6398,36286.0
2021-02-16 13:30:00,231.21,232.12,231.0,231.32,39844.0,216.6866,217.5395,216.4898,216.7897,39844.0
2021-02-16 14:00:00,231.3,232.05,231.0,231.54,64977.0,216.771,217.4739,216.4898,216.9959,64977.0
2021-02-16 14:30:00,231.57,232.29,231.55,232.0,43749.0,217.024,217.6988,217.0053,217.427,43749.0
2021-02-16 15:00:00,232.05,232.2,231.19,231.53,55003.0,217.4739,217.6145,216.6679,216.9865,55003.0
2021-02-16 15:30:00,231.52,232.4,231.41,231.75,172057.0,216.9772,217.8019,216.8741,217.1927,172057.0
2021-02-17 09:30:00,230.94,230.94,225.55,228.54,181162.0,216.4336,216.4336,211.3822,214.1844,181162.0
2021-02-17 10:00:00,228.94,229.82,227.58,229.59,68377.0,214.5592,215.3839,213.2847,215.1684,68377.0
2021-02-17 10:30:00,229.5,230.29,229.03,229.83,72368.0,215.084,215.8244,214.6436,215.3933,72368.0
2021-02-17 11:00:00,229.95,230.14,228.61,229.11,59679.0,215.5058,215.6838,214.25,214.7185,59679.0
2021-02-17 11:30:00,229.1,229.5,228.76,229.46,31323.0,214.7092,215.084,214.3905,215.0466,31323.0
2021-02-17 12:00:00,229.48,229.66,227.93,229.17,72935.0,215.0653,215.234,213.6127,214.7748,72935.0
2021-02-17 12:30:00,229.27,229.77,228.91,229.12,26306.0,214.8685,215.3371,214.5311,214.7279,26306.0
2021-02-17 13:00:00,229.13,229.73,228.98,229.11,23271.0,214.7373,215.2996,214.5967,214.7185,23271.0
2021-02-17 13:30:00,229.1,230.33,229.03,230.17,38536.0,214.7092,215.8619,214.6436,215.712,38536.0
2021-02-17 14:00:00,230.24,230.66,229.68,229.76,35131.0,215.7776,216.1712,215.2527,215.3277,35131.0
2021-02-17 14:30:00,229.75,229.81,228.4,228.68,25977.0,215.3183,215.3746,214.0531,214.3156,25977.0
2021-02-17 15:00:00,228.59,228.77,228.16,228.27,42804.0,214.2312,214.3999,213.8282,213.9313,42804.0
2021-02-17 15:30:00,228.24,228.83,228.14,228.42,126853.0,213.9032,214.4561,213.8095,214.0719,126853.0
2021-02-18 09:30:00,226.51,229.57,225.79,226.54,140866.0,212.2819,215.1497,211.6071,212.31,140866.0
2021-02-18 10:00:00,226.84,227.66,225.6,225.98,62302.0,212.5911,213.3596,211.429,211.7852,62302.0
2021-02-18 10:30:00,225.78,226.5,225.09,226.28,43507.0,211.5977,212.2725,210.9511,212.0663,43507.0
2021-02-18 11:00:00,226.11,227.37,225.88,226.65,29056.0,211.907,213.0878,211.6914,212.4131,29056.0
2021-02-18 11:30:00,226.52,227.43,226.19,227.29,33596.0,212.2912,213.1441,211.982,213.0129,33596.0
2021-02-18 12:00:00,227.23,228.17,226.95,227.07,35743.0,212.9566,213.8376,212.6942,212.8067,35743.0
2021-02-18 12:30:00,227.07,227.3,226.25,226.46,23145.0,212.8067,213.0222,212.0382,212.235,23145.0
2021-02-18 13:00:00,226.44,227.25,226.04,227.08,34523.0,212.2163,212.9754,211.8414,212.8161,34523.0
2021-02-18 13:30:00,227.08,227.28,226.59,226.69,24643.0,212.8161,213.0035,212.3568,212.4506,24643.0
2021-02-18 14:00:00,226.66,227.43,226.6,226.7,31206.0,212.4224,213.1441,212.3662,212.4599,31206.0
2021-02-18 14:30:00,226.63,226.68,226.06,226.15,27933.0,212.3943,212.4412,211.8601,211.9445,27933.0
2021-02-18 15:00:00,226.14,226.42,225.87,226.03,35082.0,211.9351,212.1975,211.6821,211.832,35082.0
2021-02-18 15:30:00,226.07,226.68,225.87,226.3,118981.0,211.8695,212.4412,211.6821,212.0851,118981.0
2021-02-19 09:30:00,225.91,226.65,224.72,226.52,170040.0,211.7196,212.4131,210.6043,212.2912,170040.0
2021-02-19 10:00:00,226.58,227.91,226.58,227.79,16794.0,212.3475,213.5939,212.3475,213.4815,16794.0
2021-02-19 10:30:00,227.73,228.17,227.29,227.34,19760.0,213.4252,213.8376,213.0129,213.0597,19760.0
2021-02-19 11:00:00,227.41,228.05,226.41,226.45,27331.0,213.1253,213.7251,212.1881,212.2256,27331.0
2021-02-19 11:30:00,226.49,226.67,225.6,225.91,55558.0,212.2631,212.4318,211.429,211.7196,55558.0
2021-02-19 12:00:00,225.89,226.01,224.97,225.33,89735.0,211.7008,211.8133,210.8386,211.176,89735.0
2021-02-19 12:30:00,225.33,225.55,224.51,224.81,59119.0,211.176,211.3822,210.4075,210.6887,59119.0
2021-02-19 13:00:00,224.91,225.03,223.8,224.0,65704.0,210.7824,210.8948,209.7421,209.9295,65704.0
2021-02-19 13:30:00,224.03,224.77,223.77,224.59,48179.0,209.9576,210.6512,209.714,210.4825,48179.0
2021-02-19 14:00:00,224.6,224.62,223.18,223.18,34262.0,210.4918,210.5106,209.161,209.161,34262.0
2021-02-19 14:30:00,223.23,224.07,223.18,223.9,46536.0,209.2079,209.9951,209.161,209.8358,46536.0
2021-02-19 15:00:00,223.84,224.18,223.5,223.56,46448.0,209.7796,210.0982,209.4609,209.5172,46448.0
2021-02-19 15:30:00,223.6,224.31,223.0,223.22,133253.0,209.5547,210.2201,208.9923,209.1985,133253.0
2021-02-22 09:30:00,221.33,223.67,221.32,222.56,46443.0,207.4272,209.6203,207.4179,208.58,46443.0
2021-02-22 10:00:00,222.55,223.55,222.44,223.55,32239.0,208.5706,209.5078,208.4675,209.5078,32239.0
2021-02-22 10:30:00,223.37,223.64,222.71,223.02,26140.0,209.3391,209.5921,208.7206,209.0111,26140.0
2021-02-22 11:00:00,222.94,224.01,222.65,223.84,20636.0,208.9361,209.9389,208.6643,209.7796,20636.0
2021-02-22 11:30:00,223.86,224.86,223.73,224.61,21538.0,209.7983,210.7355,209.6765,210.5012,21538.0
2021-02-22 12:00:00,224.61,224.81,223.62,223.62,29373.0,210.5012,210.6887,209.5734,209.5734,29373.0
2021-02-22 12:30:00,223.61,224.12,223.46,223.46,14982.0,209.564,210.042,209.4234,209.4234,14982.0
2021-02-22 13:00:00,223.5,223.62,223.15,223.19,12610.0,209.4609,209.5734,209.1329,209.1704,12610.0
2021-02-22 13:30:00,223.27,223.59,222.68,223.0,19992.0,209.2454,209.5453,208.6924,208.9923,19992.0
2021-02-22 14:00:00,223.07,223.7,222.97,223.64,27438.0,209.0579,209.6484,208.9642,209.5921,27438.0
2021-02-22 14:30:00,223.64,223.75,222.71,222.81,32430.0,209.5921,209.6952,208.7206,208.8143,32430.0
2021-02-22 15:00:00,222.88,222.99,222.53,222.75,33702.0,208.8799,208.983,208.5519,208.758,33702.0
2021-02-22 15:30:00,222.68,223.11,222.49,222.49,117849.0,208.6924,209.0954,208.5144,208.5144,117849.0
2021-02-23 09:30:00,222.76,222.94,220.57,220.62,62438.0,208.7674,208.9361,206.715,206.7618,62438.0
2021-02-23 10:00:00,220.55,223.64,220.2,222.95,42396.0,206.6962,209.5921,206.3682,208.9455,42396.0
2021-02-23 10:30:00,223.12,224.46,222.43,223.67,30551.0,209.1048,210.3606,208.4581,209.6203,30551.0
2021-02-23 11:00:00,223.84,223.89,222.45,222.78,16578.0,209.7796,209.8264,208.4769,208.7862,16578.0
2021-02-23 11:30:00,222.75,222.99,222.18,222.62,14419.0,208.758,208.983,208.2239,208.6362,14419.0
2021-02-23 12:00:00,222.57,222.57,221.62,222.23,11523.0,208.5894,208.5894,207.699,208.2707,11523.0
2021-02-23 12:30:00,222.25,222.81,222.18,222.19,12817.0,208.2895,208.8143,208.2239,208.2332,12817.0
2021-02-23 13:00:00,222.16,223.35,222.16,223.25,21657.0,208.2051,209.3204,208.2051,209.2266,21657.0
2021-02-23 13:30:00,223.23,223.39,221.8,222.04,18684.0,209.2079,209.3578,207.8677,208.0926,18684.0
2021-02-23 14:00:00,221.91,222.32,221.72,222.2,24988.0,207.9708,208.3551,207.7927,208.2426,24988.0
2021-02-23 14:30:00,222.2,222.25,221.51,222.21,23537.0,208.2426,208.2895,207.5959,208.252,23537.0
2021-02-23 15:00:00,222.24,223.26,222.12,223.2,37126.0,208.2801,209.236,208.1676,209.1798,37126.0
2021-02-23 15:30:00,223.29,223.54,222.14,222.49,92578.0,209.2641,209.4984,208.1864,208.5144,92578.0
2021-02-24 09:30:00,221.47,223.13,220.28,223.02,37446.0,207.5585,209.1142,206.4432,209.0111,37446.0
2021-02-24 10:00:00,222.64,223.19,221.73,222.08,28735.0,208.655,209.1704,207.8021,208.1301,28735.0
2021-02-24 10:30:00,222.26,223.26,222.03,223.08,18793.0,208.2988,209.236,208.0833,209.0673,18793.0
2021-02-24 11:00:00,222.9,223.09,222.01,222.69,20096.0,208.8986,209.0767,208.0645,208.7018,20096.0
2021-02-24 11:30:00,222.72,223.17,222.29,223.06,20339.0,208.7299,209.1517,208.3269,209.0486,20339.0
2021-02-24 12:00:00,223.09,224.08,223.09,223.49,19716.0,209.0767,210.0045,209.0767,209.4516,19716.0
2021-02-24 12:30:00,223.45,223.69,223.0,223.09,11349.0,209.4141,209.639,208.9923,209.0767,11349.0
2021-02-24 13:00:00,223.16,224.03,222.94,223.79,14524.0,209.1423,209.9576,208.9361,209.7327,14524.0
2021-02-24 13:30:00,223.83,223.99,222.95,223.21,47498.0,209.7702,209.9202,208.9455,209.1892,47498.0
2021-02-24 14:00:00,223.36,223.43,222.76,223.01,18865.0,209.3297,209.3953,208.7674,209.0017,18865.0
2021-02-24 14:30:00,222.99,223.69,222.99,223.44,22221.0,208.983,209.639,208.983,209.4047,22221.0
2021-02-24 15:00:00,223.46,224.17,223.34,224.04,24231.0,209.4234,210.0889,209.311,209.967,24231.0
2021-02-24 15:30:00,224.03,224.49,223.88,223.93,79779.0,209.9576,210.3888,209.8171,209.8639,79779.0
2021-02-25 09:30:00,222.74,224.25,222.62,222.76,23756.0,208.7487,210.1638,208.6362,208.7674,23756.0
2021-02-25 10:00:00,222.62,222.9,221.51,221.69,21329.0,208.6362,208.8986,207.5959,207.7646,21329.0
2021-02-25 10:30:00,221.94,222.42,221.1,222.42,30105.0,207.9989,208.4488,207.2117,208.4488,30105.0
2021-02-25 11:00:00,222.29,222.72,221.51,222.1,15620.0,208.3269,208.7299,207.5959,208.1489,15620.0
2021-02-25 11:30:00,222.14,222.81,221.53,221.76,28909.0,208.1864,208.8143,207.6147,207.8302,28909.0
2021-02-25 12:00:00,221.67,221.69,220.72,220.75,32651.0,207.7459,207.7646,206.8556,206.8837,32651.0
2021-02-25 12:30:00,220.66,220.66,218.34,218.77,45434.0,206.7993,206.7993,204.6251,205.0281,45434.0
2021-02-25 13:00:00,218.65,220.24,218.26,219.87,27361.0,204.9156,206.4057,204.5501,206.059,27361.0
2021-02-25 13:30:00,219.97,220.93,219.45,219.95,26312.0,206.1527,207.0524,205.6653,206.1339,26312.0
2021-02-25 14:00:00,219.81,221.3,219.74,220.66,19909.0,206.0027,207.3991,205.9371,206.7993,19909.0
2021-02-25 14:30:00,220.69,220.69,219.3,219.31,22447.0,206.8274,206.8274,205.5248,205.5341,22447.0
2021-02-25 15:00:00,219.32,219.68,218.77,218.77,46234.0,205.5435,205.8809,205.0281,205.0281,46234.0
2021-02-25 15:30:00,218.82,218.93,217.39,217.92,195376.0,205.0749,205.178,203.7347,204.2314,195376.0
2021-02-26 09:30:00,218.64,219.54,217.74,217.99,72245.0,204.9062,205.7497,204.0627,204.297,72245.0
2021-02-26 10:00:00,218.0,218.61,214.36,214.51,88536.0,204.3064,204.8781,200.8951,201.0356,88536.0
2021-02-26 10:30:00,214.58,216.79,214.31,215.56,76985.0,201.1012,203.1724,200.8482,202.0197,76985.0
2021-02-26 11:00:00,215.43,215.99,214.81,214.94,47393.0,201.8979,202.4227,201.3168,201.4386,47393.0
2021-02-26 11:30:00,215.01,216.26,215.01,216.11,27137.0,201.5042,202.6757,201.5042,202.5351,27137.0
2021-02-26 12:00:00,216.12,217.15,215.38,216.95,46874.0,202.5445,203.5098,201.851,203.3224,46874.0
2021-02-26 12:30:00,217.05,217.7,216.99,217.51,24787.0,203.4161,204.0253,203.3599,203.8472,24787.0
2021-02-26 13:00:00,217.42,217.77,216.6,217.5,42254.0,203.7628,204.0909,202.9944,203.8378,42254.0
2021-02-26 13:30:00,217.6,217.6,216.35,216.37,28770.0,203.9315,203.9315,202.7601,202.7788,28770.0
2021-02-26 14:00:00,216.29,216.45,214.74,214.77,27835.0,202.7038,202.8538,201.2512,201.2793,27835.0
2021-02-26 14:30:00,214.67,215.51,214.63,215.39,31444.0,201.1856,201.9728,201.1481,201.8604,31444.0
2021-02-26 15:00:00,215.43,216.79,215.39,215.59,35275.0,201.8979,203.1724,201.8604,202.0478,35275.0
2021-02-26 15:30:00,215.44,215.99,214.06,214.06,232399.0,201.9072,202.4227,200.6139,200.6139,232399.0
2021-03-01 09:30:00,217.04,219.47,216.76,218.74,99632.0,203.4067,205.6841,203.1443,204.9999,99632.0
2021-03-01 10:00:00,218.59,219.43,218.25,219.33,45451.0,204.8594,205.6466,204.5407,205.5529,45451.0
2021-03-01 10:30:00,219.2,219.35,218.59,218.94,31462.0,205.431,205.5716,204.8594,205.1874,31462.0
2021-03-01 11:00:00,218.98,218.99,218.08,218.44,46071.0,205.2249,205.2342,204.3814,204.7188,46071.0
2021-03-01 11:30:00,218.47,218.86,218.36,218.72,18740.0,204.7469,205.1124,204.6438,204.9812,18740.0
2021-03-01 12:00:00,218.8,219.65,218.75,219.33,25739.0,205.0562,205.8528,205.0093,205.5529,25739.0
2021-03-01 12:30:00,219.35,219.97,218.83,218.83,26371.0,205.5716,206.1527,205.0843,205.0843,26371.0
2021-03-01 13:00:00,218.98,219.02,218.28,218.77,20801.0,205.2249,205.2623,204.5688,205.0281,20801.0
2021-03-01 13:30:00,218.83,219.31,218.76,219.12,39580.0,205.0843,205.5341,205.0187,205.3561,39580.0
2021-03-01 14:00:00,219.21,219.65,218.98,219.27,32204.0,205.4404,205.8528,205.2249,205.4966,32204.0
2021-03-01 14:30:00,219.25,219.5,218.44,218.53,26897.0,205.4779,205.7122,204.7188,204.8031,26897.0
2021-03-01 15:00:00,218.39,218.59,217.74,217.78,29965.0,204.6719,204.8594,204.0627,204.1002,29965.0
2021-03-01 15:30:00,217.82,218.14,217.2,217.66,93142.0,204.1377,204.4376,203.5567,203.9878,93142.0
2021-03-02 09:30:00,217.76,219.6,217.65,218.9,102555.0,204.0815,205.8059,203.9784,205.1499,102555.0
2021-03-02 10:00:00,218.91,219.45,218.05,218.19,48117.0,205.1593,205.6653,204.3533,204.4845,48117.0
2021-03-02 10:30:00,218.16,219.16,218.16,219.06,27865.0,204.4564,205.3936,204.4564,205.2998,27865.0
2021-03-02 11:00:00,218.98,219.0,217.83,218.33,51806.0,205.2249,205.2436,204.1471,204.6157,51806.0
2021-03-02 11:30:00,218.33,218.55,217.93,218.05,17462.0,204.6157,204.8219,204.2408,204.3533,17462.0
2021-03-02 12:00:00,217.94,219.06,217.78,218.71,32539.0,204.2502,205.2998,204.1002,204.9718,32539.0
2021-03-02 12:30:00,218.58,218.86,218.3,218.57,23300.0,204.85,205.1124,204.5876,204.8406,23300.0
2021-03-02 13:00:00,218.7,219.18,218.6,218.65,22343.0,204.9624,205.4123,204.8687,204.9156,22343.0
2021-03-02 13:30:00,218.86,218.99,218.48,218.68,24880.0,205.1124,205.2342,204.7563,204.9437,24880.0
2021-03-02 14:00:00,218.64,218.8,218.27,218.46,29137.0,204.9062,205.0562,204.5595,204.7375,29137.0
2021-03-02 14:30:00,218.59,219.08,217.99,218.73,38114.0,204.8594,205.3186,204.297,204.9906,38114.0
2021-03-02 15:00:00,218.72,218.86,218.03,218.07,25761.0,204.9812,205.1124,204.3345,204.372,25761.0
2021-03-02 15:30:00,218.07,218.69,217.93,218.14,148095.0,204.372,204.9531,204.2408,204.4376,148095.0
2021-03-03 09:30:00,217.37,218.99,217.07,217.84,37481.0,203.716,205.2342,203.4348,204.1565,37481.0
2021-03-03 10:00:00,217.83,218.55,217.52,218.02,17990.0,204.1471,204.8219,203.8566,204.3252,17990.0
2021-03-03 10:30:00,218.02,218.75,217.88,218.53,17127.0,204.3252,205.0093,204.194,204.8031,17127.0
2021-03-03 11:00:00,218.5,219.03,218.22,218.6,26584.0,204.775,205.2717,204.5126,204.8687,26584.0
2021-03-03 11:30:00,218.53,218.63,217.2,217.2,34752.0,204.8031,204.8968,203.5567,203.5567,34752.0
2021-03-03 12:00:00,217.34,217.71,217.21,217.27,30249.0,203.6879,204.0346,203.566,203.6223,30249.0
2021-03-03 12:30:00,217.33,218.32,217.1,217.59,60469.0,203.6785,204.6063,203.463,203.9222,60469.0
2021-03-03 13:00:00,217.59,218.03,217.43,217.91,18844.0,203.9222,204.3345,203.7722,204.2221,18844.0
2021-03-03 13:30:00,217.71,217.99,217.26,217.7,13990.0,204.0346,204.297,203.6129,204.0253,13990.0
2021-03-03 14:00:00,217.51,218.07,217.18,217.77,13455.0,203.8472,204.372,203.5379,204.0909,13455.0
2021-03-03 14:30:00,217.53,217.83,216.99,217.5,21016.0,203.8659,204.1471,203.3599,203.8378,21016.0
2021-03-03 15:00:00,217.52,217.79,216.92,217.18,23128.0,203.8566,204.1096,203.2943,203.5379,23128.0
2021-03-03 15:30:00,217.24,217.48,216.03,216.04,77519.0,203.5942,203.8191,202.4602,202.4695,77519.0
2021-03-04 09:30:00,215.46,216.38,214.91,215.7,54029.0,201.926,202.7882,201.4105,202.1509,54029.0
2021-03-04 10:00:00,215.44,215.97,214.42,215.45,61637.0,201.9072,202.4039,200.9513,201.9166,61637.0
2021-03-04 10:30:00,215.49,217.29,215.36,215.81,54089.0,201.9541,203.641,201.8322,202.254,54089.0
2021-03-04 11:00:00,215.89,216.65,215.71,216.38,43619.0,202.329,203.0412,202.1603,202.7882,43619.0
2021-03-04 11:30:00,216.25,217.06,216.01,216.95,32093.0,202.6663,203.4255,202.4414,203.3224,32093.0
2021-03-04 12:00:00,216.84,217.19,214.99,215.39,32559.0,203.2193,203.5473,201.4855,201.8604,32559.0
2021-03-04 12:30:00,215.41,215.55,212.32,212.8,61726.0,201.8791,202.0103,198.9832,199.4331,61726.0
2021-03-04 13:00:00,212.98,213.34,211.01,211.64,38107.0,199.6017,199.9391,197.7555,198.3459,38107.0
2021-03-04 13:30:00,211.72,211.97,209.33,209.52,58716.0,198.4209,198.6552,196.181,196.3591,58716.0
2021-03-04 14:00:00,209.36,211.38,209.28,210.97,55603.0,196.2091,198.1023,196.1342,197.718,55603.0
2021-03-04 14:30:00,210.97,211.24,209.79,210.87,84693.0,197.718,197.971,196.6121,197.6243,84693.0
2021-03-04 15:00:00,210.88,210.88,208.59,209.65,82596.0,197.6337,197.6337,195.4875,196.4809,82596.0
2021-03-04 15:30:00,209.65,211.16,209.41,211.15,172902.0,196.4809,197.8961,196.256,197.8867,172902.0
2021-03-05 09:30:00,212.94,214.2,210.71,211.52,49039.0,199.5643,200.7451,197.4743,198.2335,49039.0
2021-03-05 10:00:00,211.68,212.31,210.18,211.16,59205.0,198.3834,198.9738,196.9776,197.8961,59205.0
2021-03-05 10:30:00,211.19,211.97,210.0,210.62,45238.0,197.9242,198.6552,196.8089,197.39,45238.0
2021-03-05 11:00:00,210.83,210.99,208.72,209.05,57318.0,197.5868,197.7367,195.6093,195.9186,57318.0
2021-03-05 11:30:00,209.03,210.69,208.86,210.69,42723.0,195.8999,197.4556,195.7405,197.4556,42723.0
2021-03-05 12:00:00,210.78,212.26,210.63,212.26,24038.0,197.5399,198.927,197.3994,198.927,24038.0
2021-03-05 12:30:00,212.25,213.93,212.15,213.44,33157.0,198.9176,200.4921,198.8239,200.0329,33157.0
2021-03-05 13:00:00,213.7,214.82,213.38,214.51,21184.0,200.2765,201.3262,199.9766,201.0356,21184.0
2021-03-05 13:30:00,214.65,215.62,214.31,214.68,28031.0,201.1668,202.0759,200.8482,201.195,28031.0
2021-03-05 14:00:00,215.01,215.56,214.41,215.28,26667.0,201.5042,202.0197,200.9419,201.7573,26667.0
2021-03-05 14:30:00,215.22,216.45,215.22,215.95,40011.0,201.701,202.8538,201.701,202.3852,40011.0
2021-03-05 15:00:00,216.11,216.74,215.25,216.43,42144.0,202.5351,203.1256,201.7292,202.835,42144.0
2021-03-05 15:30:00,216.47,217.74,216.31,217.01,89248.0,202.8725,204.0627,202.7226,203.3786,89248.0
2021-03-08 09:30:00,218.97,220.55,217.6,218.8,66261.0,205.2155,206.6962,203.9315,205.0562,66261.0
2021-03-08 10:00:00,219.04,221.29,219.0,221.29,51756.0,205.2811,207.3898,205.2436,207.3898,51756.0
2021-03-08 10:30:00,221.13,221.61,220.1,221.41,48410.0,207.2398,207.6897,206.2745,207.5022,48410.0
2021-03-08 11:00:00,221.3,222.62,221.3,222.55,47817.0,207.3991,208.6362,207.3991,208.5706,47817.0
2021-03-08 11:30:00,222.47,222.59,221.56,221.57,32282.0,208.4956,208.6081,207.6428,207.6522,32282.0
2021-03-08 12:00:00,221.56,222.14,221.06,221.84,37935.0,207.6428,208.1864,207.1742,207.9052,37935.0
2021-03-08 12:30:00,221.88,222.48,221.63,222.28,24149.0,207.9427,208.505,207.7084,208.3176,24149.0
2021-03-08 13:00:00,222.38,222.91,222.24,222.54,44804.0,208.4113,208.908,208.2801,208.5612,44804.0
2021-03-08 13:30:00,222.5,222.58,220.49,220.63,35346.0,208.5238,208.5987,206.64,206.7712,35346.0
2021-03-08 14:00:00,220.7,222.2,220.61,222.09,31960.0,206.8368,208.2426,206.7525,208.1395,31960.0
2021-03-08 14:30:00,222.06,222.36,220.99,221.61,41962.0,208.1114,208.3925,207.1086,207.6897,41962.0
2021-03-08 15:00:00,221.69,221.7,220.53,220.92,42894.0,207.7646,207.774,206.6775,207.043,42894.0
2021-03-08 15:30:00,220.95,221.48,220.51,220.61,139639.0,207.0711,207.5678,206.6588,206.7525,139639.0
2021-03-09 09:30:00,222.37,224.84,221.78,224.09,78493.0,208.4019,210.7168,207.849,210.0139,78493.0
2021-03-09 10:00:00,224.01,227.48,224.01,227.1,91809.0,209.9389,213.1909,209.9389,212.8348,91809.0
2021-03-09 10:30:00,227.11,227.57,226.44,227.33,68893.0,212.8442,213.2753,212.2163,213.0504,68893.0
2021-03-09 11:00:00,227.23,228.53,227.18,227.68,57587.0,212.9566,214.175,212.9098,213.3784,57587.0
2021-03-09 11:30:00,227.64,228.15,226.57,226.9,62556.0,213.3409,213.8188,212.3381,212.6474,62556.0
2021-03-09 12:00:00,226.84,226.84,226.36,226.6,19059.0,212.5911,212.5911,212.1413,212.3662,19059.0
2021-03-09 12:30:00,226.74,229.04,226.74,227.91,97057.0,212.4974,214.6529,212.4974,213.5939,97057.0
2021-03-09 13:00:00,228.0,228.84,227.97,228.53,56010.0,213.6783,214.4655,213.6502,214.175,56010.0
2021-03-09 13:30:00,228.62,228.85,228.26,228.7,35894.0,214.2593,214.4749,213.9219,214.3343,35894.0
2021-03-09 14:00:00,228.69,229.45,227.95,227.95,55163.0,214.3249,215.0372,213.6314,213.6314,55163.0
2021-03-09 14:30:00,228.08,228.4,226.73,227.02,23952.0,213.7532,214.0531,212.488,212.7598,23952.0
2021-03-09 15:00:00,227.07,227.45,226.75,227.36,47842.0,212.8067,213.1628,212.5068,213.0785,47842.0
2021-03-09 15:30:00,227.28,227.53,226.22,227.14,253189.0,213.0035,213.2378,212.0101,212.8723,253189.0
2021-03-10 09:30:00,227.9,229.93,226.84,227.8,107738.0,213.5846,215.487,212.5911,213.4908,107738.0
2021-03-10 10:00:00,227.81,228.27,225.72,225.96,47152.0,213.5002,213.9313,211.5415,211.7664,47152.0
2021-03-10 10:30:00,226.0,226.87,225.73,226.59,35436.0,211.8039,212.6193,211.5509,212.3568,35436.0
2021-03-10 11:00:00,226.6,227.3,226.44,227.12,48041.0,212.3662,213.0222,212.2163,212.8535,48041.0
2021-03-10 11:30:00,227.18,227.45,226.81,227.09,23684.0,212.9098,213.1628,212.563,212.8254,23684.0
2021-03-10 12:00:00,227.16,227.64,227.07,227.27,25976.0,212.891,213.3409,212.8067,212.9941,25976.0
2021-03-10 12:30:00,227.31,228.02,227.19,227.3,26082.0,213.0316,213.697,212.9192,213.0222,26082.0
2021-03-10 13:00:00,227.24,228.04,227.03,227.43,24164.0,212.966,213.7158,212.7692,213.1441,24164.0
2021-03-10 13:30:00,227.55,227.62,227.12,227.36,48519.0,213.2565,213.3221,212.8535,213.0785,48519.0
2021-03-10 14:00:00,227.32,227.65,227.03,227.28,31357.0,213.041,213.3503,212.7692,213.0035,31357.0
2021-03-10 14:30:00,227.21,227.46,226.78,227.16,54610.0,212.9379,213.1722,212.5349,212.891,54610.0
2021-03-10 15:00:00,227.15,227.81,227.04,227.59,47482.0,212.8817,213.5002,212.7786,213.294,47482.0
2021-03-10 15:30:00,227.48,227.75,227.0,227.11,116892.0,213.1909,213.444,212.7411,212.8442,116892.0
2021-03-11 09:30:00,227.09,228.34,226.27,227.91,44079.0,212.8254,213.9969,212.0569,213.5939,44079.0
2021-03-11 10:00:00,227.83,228.29,227.0,228.17,23838.0,213.5189,213.9501,212.7411,213.8376,23838.0
2021-03-11 10:30:00,228.1,228.86,228.1,228.49,35410.0,213.772,214.4843,213.772,214.1375,35410.0
2021-03-11 11:00:00,228.5,229.17,228.48,228.69,24485.0,214.1469,214.7748,214.1281,214.3249,24485.0
2021-03-11 11:30:00,228.66,229.54,228.61,229.43,46292.0,214.2968,215.1215,214.25,215.0184,46292.0
2021-03-11 12:00:00,229.41,229.77,229.18,229.41,12603.0,214.9997,215.3371,214.7842,214.9997,12603.0
2021-03-11 12:30:00,229.39,229.58,228.55,228.7,16658.0,214.981,215.159,214.1937,214.3343,16658.0
2021-03-11 13:00:00,228.7,229.05,227.99,228.12,12999.0,214.3343,214.6623,213.6689,213.7907,12999.0
2021-03-11 13:30:00,228.14,228.55,228.1,228.25,33632.0,213.8095,214.1937,213.772,213.9126,33632.0
2021-03-11 14:00:00,228.18,228.42,228.0,228.21,36184.0,213.847,214.0719,213.6783,213.8751,36184.0
2021-03-11 14:30:00,228.17,228.22,227.33,227.56,35097.0,213.8376,213.8845,213.0504,213.2659,35097.0
2021-03-11 15:00:00,227.58,227.89,227.41,227.89,30415.0,213.2847,213.5752,213.1253,213.5752,30415.0
2021-03-11 15:30:00,228.04,228.88,228.01,228.61,107027.0,213.7158,214.503,213.6876,214.25,107027.0
2021-03-12 09:30:00,229.94,231.25,228.35,231.24,38274.0,215.4964,216.7241,214.0063,216.7148,38274.0
2021-03-12 10:00:00,231.18,231.54,230.5,230.59,26009.0,216.6585,216.9959,216.0212,216.1056,26009.0
2021-03-12 10:30:00,230.63,231.15,229.72,229.96,40568.0,216.1431,216.6304,215.2902,215.5152,40568.0
2021-03-12 11:00:00,229.92,230.13,229.05,229.67,20465.0,215.4777,215.6745,214.6623,215.2434,20465.0
2021-03-12 11:30:00,229.5,230.27,229.47,230.19,23314.0,215.084,215.8057,215.0559,215.7307,23314.0
2021-03-12 12:00:00,230.38,230.74,229.95,230.66,27426.0,215.9088,216.2462,215.5058,216.1712,27426.0
2021-03-12 12:30:00,230.7,231.0,230.13,230.6,22512.0,216.2087,216.4898,215.6745,216.115,22512.0
2021-03-12 13:00:00,230.63,231.07,230.27,230.87,25301.0,216.1431,216.5554,215.8057,216.368,25301.0
2021-03-12 13:30:00,230.81,231.16,230.73,231.08,22950.0,216.3118,216.6398,216.2368,216.5648,22950.0
2021-03-12 14:00:00,231.04,231.7,230.52,230.52,26288.0,216.5273,217.1459,216.04,216.04,26288.0
2021-03-12 14:30:00,230.67,231.13,230.43,230.88,26584.0,216.1806,216.6117,215.9556,216.3774,26584.0
2021-03-12 15:00:00,230.93,230.98,230.06,230.3,31678.0,216.4242,216.4711,215.6089,215.8338,31678.0
2021-03-12 15:30:00,230.26,230.45,229.21,229.32,86585.0,215.7963,215.9744,214.8123,214.9154,86585.0
2021-03-15 09:30:00,229.91,231.29,228.4,229.19,106736.0,215.4683,216.7616,214.0531,214.7935,106736.0
2021-03-15 10:00:00,229.38,229.52,228.36,229.42,19003.0,214.9716,215.1028,214.0157,215.0091,19003.0
2021-03-15 10:30:00,229.33,230.43,229.33,230.3,23965.0,214.9247,215.9556,214.9247,215.8338,23965.0
2021-03-15 11:00:00,230.35,230.66,229.53,229.53,10754.0,215.8807,216.1712,215.1122,215.1122,10754.0
2021-03-15 11:30:00,229.53,229.62,228.96,229.4,8593.0,215.1122,215.1965,214.578,214.9903,8593.0
2021-03-15 12:00:00,229.29,229.66,228.93,229.65,13472.0,214.8872,215.234,214.5499,215.2246,13472.0
2021-03-15 12:30:00,229.72,230.32,229.38,230.12,10897.0,215.2902,215.8525,214.9716,215.6651,10897.0
2021-03-15 13:00:00,230.16,230.25,229.44,229.68,7851.0,215.7026,215.7869,215.0278,215.2527,7851.0
2021-03-15 13:30:00,229.62,229.76,229.4,229.4,12809.0,215.1965,215.3277,214.9903,214.9903,12809.0
2021-03-15 14:00:00,229.4,229.41,228.7,229.01,13545.0,214.9903,214.9997,214.3343,214.6248,13545.0
2021-03-15 14:30:00,229.04,229.39,228.45,228.56,15683.0,214.6529,214.981,214.1,214.2031,15683.0
2021-03-15 15:00:00,228.6,228.74,228.2,228.49,21164.0,214.2406,214.3718,213.8657,214.1375,21164.0
2021-03-15 15:30:00,228.44,229.87,228.15,229.83,65735.0,214.0906,215.4308,213.8188,215.3933,65735.0
2021-03-16 09:30:00,230.38,231.62,230.08,230.54,40790.0,215.9088,217.0709,215.6276,216.0587,40790.0
2021-03-16 10:00:00,230.21,230.89,230.05,230.51,16582.0,215.7495,216.3867,215.5995,216.0306,16582.0
2021-03-16 10:30:00,230.58,231.87,230.57,231.6,29389.0,216.0962,217.3052,216.0868,217.0521,29389.0
2021-03-16 11:00:00,231.63,232.77,231.47,232.58,38513.0,217.0803,218.1486,216.9303,217.9706,38513.0
2021-03-16 11:30:00,232.69,232.91,231.84,232.24,18477.0,218.0737,218.2799,217.2771,217.6519,18477.0
2021-03-16 12:00:00,232.14,232.21,230.38,230.39,15234.0,217.5582,217.6238,215.9088,215.9181,15234.0
2021-03-16 12:30:00,230.55,230.73,230.47,230.67,14825.0,216.0681,216.2368,215.9931,216.1806,14825.0
2021-03-16 13:00:00,230.67,231.79,230.36,231.55,19894.0,216.1806,217.2302,215.89,217.0053,19894.0
2021-03-16 13:30:00,231.46,231.79,230.91,231.04,20917.0,216.9209,217.2302,216.4055,216.5273,20917.0
2021-03-16 14:00:00,230.87,231.32,230.41,230.74,19873.0,216.368,216.7897,215.9369,216.2462,19873.0
2021-03-16 14:30:00,230.99,231.3,230.31,230.97,16757.0,216.4805,216.771,215.8432,216.4617,16757.0
2021-03-16 15:00:00,230.91,230.91,230.07,230.4,24162.0,216.4055,216.4055,215.6182,215.9275,24162.0
2021-03-16 15:30:00,230.5,231.66,230.05,230.75,96127.0,216.0212,217.1084,215.5995,216.2555,96127.0
2021-03-17 09:30:00,232.49,233.17,230.25,231.65,56983.0,217.8862,218.5235,215.7869,217.099,56983.0
2021-03-17 10:00:00,231.75,232.54,231.25,232.31,42810.0,217.1927,217.9331,216.7241,217.7175,42810.0
2021-03-17 10:30:00,232.31,232.7,231.81,232.68,32037.0,217.7175,218.083,217.2489,218.0643,32037.0
2021-03-17 11:00:00,232.58,233.32,232.52,233.15,27532.0,217.9706,218.6641,217.9143,218.5048,27532.0
2021-03-17 11:30:00,233.15,233.6,232.78,233.17,34055.0,218.5048,218.9265,218.158,218.5235,34055.0
2021-03-17 12:00:00,233.15,233.22,232.28,233.18,25586.0,218.5048,218.5704,217.6894,218.5329,25586.0
2021-03-17 12:30:00,233.09,234.34,232.98,233.8,42258.0,218.4485,219.62,218.3455,219.1139,42258.0
2021-03-17 13:00:00,233.83,234.54,233.4,234.27,99943.0,219.1421,219.8075,218.7391,219.5544,99943.0
2021-03-17 13:30:00,234.27,234.27,231.43,232.28,20575.0,219.5544,219.5544,216.8928,217.6894,20575.0
2021-03-17 14:00:00,232.5,233.92,232.43,233.07,22506.0,217.8956,219.2264,217.83,218.4298,22506.0
2021-03-17 14:30:00,233.06,234.56,232.76,234.0,31780.0,218.4204,219.8262,218.1393,219.3014,31780.0
2021-03-17 15:00:00,233.89,234.82,233.11,233.25,32641.0,219.1983,220.0699,218.4673,218.5985,32641.0
2021-03-17 15:30:00,233.29,233.76,232.82,233.17,65441.0,218.636,219.0765,218.1955,218.5235,65441.0
2021-03-18 09:30:00,232.91,235.13,232.36,234.82,122854.0,218.2799,220.3604,217.7644,220.0699,122854.0
2021-03-18 10:00:00,234.78,235.05,233.62,234.77,63268.0,220.0324,220.2854,218.9453,220.023,63268.0
2021-03-18 10:30:00,234.64,234.94,233.82,234.34,46637.0,219.9012,220.1823,219.1327,219.62,46637.0
2021-03-18 11:00:00,234.32,236.07,234.3,235.81,37541.0,219.6013,221.2414,219.5825,220.9977,37541.0
2021-03-18 11:30:00,235.8,235.91,234.95,235.79,21546.0,220.9883,221.0914,220.1917,220.9789,21546.0
2021-03-18 12:00:00,235.85,236.68,235.8,236.52,49441.0,221.0352,221.813,220.9883,221.6631,49441.0
2021-03-18 12:30:00,236.52,236.64,235.26,235.26,41044.0,221.6631,221.7756,220.4822,220.4822,41044.0
2021-03-18 13:00:00,235.33,235.86,235.13,235.66,23094.0,220.5478,221.0445,220.3604,220.8571,23094.0
2021-03-18 13:30:00,235.72,235.92,235.34,235.46,15584.0,220.9133,221.1008,220.5572,220.6697,15584.0
2021-03-18 14:00:00,235.53,236.24,234.38,234.48,34797.0,220.7353,221.4007,219.6575,219.7512,34797.0
2021-03-18 14:30:00,234.45,234.76,232.72,233.44,61145.0,219.7231,220.0136,218.1018,218.7766,61145.0
2021-03-18 15:00:00,233.38,233.41,232.12,232.76,36074.0,218.7203,218.7484,217.5395,218.1393,36074.0
2021-03-18 15:30:00,232.67,233.0,230.99,231.07,138818.0,218.0549,218.3642,216.4805,216.5554,138818.0
2021-03-19 09:30:00,232.33,233.76,231.28,233.01,165817.0,217.7363,219.0765,216.7522,218.3736,165817.0
2021-03-19 10:00:00,233.18,234.08,232.68,234.08,36706.0,218.5329,219.3764,218.0643,219.3764,36706.0
2021-03-19 10:30:00,234.31,234.32,233.23,233.95,25362.0,219.5919,219.6013,218.5798,219.2545,25362.0
2021-03-19 11:00:00,233.87,234.4,233.55,233.65,94669.0,219.1795,219.6763,218.8797,218.9734,94669.0
2021-03-19 11:30:00,233.66,234.94,233.61,234.78,42008.0,218.9827,220.1823,218.9359,220.0324,42008.0
2021-03-19 12:00:00,234.76,235.48,234.31,235.03,27320.0,220.0136,220.6884,219.5919,220.2667,27320.0
2021-03-19 12:30:00,235.05,236.13,234.94,236.02,37424.0,220.2854,221.2976,220.1823,221.1945,37424.0
2021-03-19 13:00:00,236.09,236.1,235.15,235.79,20692.0,221.2601,221.2695,220.3791,220.9789,20692.0
2021-03-19 13:30:00,235.73,236.28,235.19,235.74,34000.0,220.9227,221.4382,220.4166,220.9321,34000.0
2021-03-19 14:00:00,235.68,236.31,234.99,235.09,53752.0,220.8759,221.4663,220.2292,220.3229,53752.0
2021-03-19 14:30:00,235.1,236.46,234.97,236.41,41134.0,220.3323,221.6069,220.2105,221.56,41134.0
2021-03-19 15:00:00,236.3,236.54,235.76,235.81,37057.0,221.4569,221.6818,220.9508,220.9977,37057.0
2021-03-19 15:30:00,235.8,236.03,234.58,234.65,154182.0,220.9883,221.2039,219.845,219.9106,154182.0
2021-03-22 09:30:00,233.49,234.15,231.45,232.32,44069.0,218.8234,219.442,216.9116,217.7269,44069.0
2021-03-22 10:00:00,232.54,233.39,231.55,233.15,22883.0,217.9331,218.7297,217.0053,218.5048,22883.0
2021-03-22 10:30:00,233.06,233.89,232.82,233.76,17304.0,218.4204,219.1983,218.1955,219.0765,17304.0
2021-03-22 11:00:00,233.81,234.25,233.08,233.89,23422.0,219.1233,219.5357,218.4392,219.1983,23422.0
2021-03-22 11:30:00,233.87,233.94,232.72,232.97,19307.0,219.1795,219.2452,218.1018,218.3361,19307.0
2021-03-22 12:00:00,232.97,233.13,232.22,232.98,24921.0,218.3361,218.486,217.6332,218.3455,24921.0
2021-03-22 12:30:00,232.94,232.94,232.35,232.6,27480.0,218.308,218.308,217.755,217.9893,27480.0
2021-03-22 13:00:00,232.75,232.8,231.82,232.16,25426.0,218.1299,218.1768,217.2583,217.577,25426.0
2021-03-22 13:30:00,232.18,232.18,231.51,231.54,13144.0,217.5957,217.5957,216.9678,216.9959,13144.0
2021-03-22 14:00:00,231.39,231.43,230.8,231.24,17927.0,216.8553,216.8928,216.3024,216.7148,17927.0
2021-03-22 14:30:00,231.32,231.59,230.77,231.1,23067.0,216.7897,217.0428,216.2743,216.5835,23067.0
2021-03-22 15:00:00,231.14,231.61,230.7,231.19,29564.0,216.621,217.0615,216.2087,216.6679,29564.0
2021-03-22 15:30:00,231.15,231.15,230.28,230.69,97315.0,216.6304,216.6304,215.8151,216.1993,97315.0
2021-03-23 09:30:00,229.58,230.32,228.1,229.42,56286.0,215.159,215.8525,213.772,215.0091,56286.0
2021-03-23 10:00:00,229.52,230.95,229.21,229.47,36029.0,215.1028,216.443,214.8123,215.0559,36029.0
2021-03-23 10:30:00,229.63,229.63,228.3,228.69,25371.0,215.2059,215.2059,213.9594,214.3249,25371.0
2021-03-23 11:00:00,228.6,228.77,227.8,228.54,24793.0,214.2406,214.3999,213.4908,214.1844,24793.0
2021-03-23 11:30:00,228.44,229.01,228.27,228.75,40479.0,214.0906,214.6248,213.9313,214.3812,40479.0
2021-03-23 12:00:00,228.72,228.87,227.92,228.74,26633.0,214.353,214.4936,213.6033,214.3718,26633.0
2021-03-23 12:30:00,228.79,229.74,228.59,229.3,17756.0,214.4186,215.309,214.2312,214.8966,17756.0
2021-03-23 13:00:00,229.31,229.59,228.96,229.29,24118.0,214.906,215.1684,214.578,214.8872,24118.0
2021-03-23 13:30:00,229.34,229.51,228.98,229.25,24115.0,214.9341,215.0934,214.5967,214.8498,24115.0
2021-03-23 14:00:00,229.35,229.75,228.97,229.37,19291.0,214.9435,215.3183,214.5873,214.9622,19291.0
2021-03-23 14:30:00,229.41,229.6,228.59,228.66,22748.0,214.9997,215.1778,214.2312,214.2968,22748.0
2021-03-23 15:00:00,228.58,229.13,227.96,228.08,60895.0,214.2218,214.7373,213.6408,213.7532,60895.0
2021-03-23 15:30:00,228.07,229.14,227.8,229.12,104736.0,213.7439,214.7467,213.4908,214.7279,104736.0
2021-03-24 09:30:00,228.34,229.7,228.11,228.53,44242.0,213.9969,215.2715,213.7814,214.175,44242.0
2021-03-24 10:00:00,228.64,229.22,228.16,228.37,28138.0,214.2781,214.8216,213.8282,214.025,28138.0
2021-03-24 10:30:00,228.56,230.53,228.31,230.53,63168.0,214.2031,216.0494,213.9688,216.0494,63168.0
2021-03-24 11:00:00,230.57,230.76,229.66,229.85,23010.0,216.0868,216.2649,215.234,215.4121,23010.0
2021-03-24 11:30:00,229.94,230.04,229.46,229.84,23399.0,215.4964,215.5901,215.0466,215.4027,23399.0
2021-03-24 12:00:00,229.99,230.41,229.23,229.93,33396.0,215.5433,215.9369,214.831,215.487,33396.0
2021-03-24 12:30:00,229.98,230.05,229.3,229.65,19005.0,215.5339,215.5995,214.8966,215.2246,19005.0
2021-03-24 13:00:00,229.53,229.83,229.29,229.7,18057.0,215.1122,215.3933,214.8872,215.2715,18057.0
2021-03-24 13:30:00,229.59,230.37,229.34,230.37,18410.0,215.1684,215.8994,214.9341,215.8994,18410.0
2021-03-24 14:00:00,230.4,230.59,229.9,230.14,15451.0,215.9275,216.1056,215.4589,215.6838,15451.0
2021-03-24 14:30:00,230.03,230.58,229.83,230.19,25406.0,215.5808,216.0962,215.3933,215.7307,25406.0
2021-03-24 15:00:00,230.12,230.76,229.91,230.55,41116.0,215.6651,216.2649,215.4683,216.0681,41116.0
2021-03-24 15:30:00,230.62,230.8,229.69,229.69,129753.0,216.1337,216.3024,215.2621,215.2621,129753.0
2021-03-25 09:30:00,229.4,229.99,227.27,227.84,51884.0,214.9903,215.5433,212.9941,213.5283,51884.0
2021-03-25 10:00:00,227.83,229.48,227.83,229.04,33793.0,213.5189,215.0653,213.5189,214.6529,33793.0
2021-03-25 10:30:00,228.98,229.57,226.31,226.7,41626.0,214.5967,215.1497,212.0944,212.4599,41626.0
2021-03-25 11:00:00,226.56,227.46,225.69,227.36,31179.0,212.3287,213.1722,211.5134,213.0785,31179.0
2021-03-25 11:30:00,227.41,228.23,227.2,228.06,29740.0,213.1253,213.8938,212.9285,213.7345,29740.0
2021-03-25 12:00:00,228.11,228.72,227.75,227.8,13322.0,213.7814,214.353,213.444,213.4908,13322.0
2021-03-25 12:30:00,228.09,229.58,227.85,229.03,11777.0,213.7626,215.159,213.5377,214.6436,11777.0
2021-03-25 13:00:00,228.96,230.17,228.77,229.79,9521.0,214.578,215.712,214.3999,215.3558,9521.0
2021-03-25 13:30:00,229.94,230.27,229.41,229.42,10018.0,215.4964,215.8057,214.9997,215.0091,10018.0
2021-03-25 14:00:00,229.29,229.89,228.9,228.96,7207.0,214.8872,215.4496,214.5217,214.578,7207.0
2021-03-25 14:30:00,228.87,230.54,228.71,230.54,11267.0,214.4936,216.0587,214.3437,216.0587,11267.0
2021-03-25 15:00:00,230.75,231.06,230.25,230.43,17214.0,216.2555,216.5461,215.7869,215.9556,17214.0
2021-03-25 15:30:00,230.54,231.85,230.54,231.22,59311.0,216.0587,217.2864,216.0587,216.696,59311.0
2021-03-26 09:30:00,232.79,233.25,231.49,231.87,26555.0,218.1674,218.5985,216.949,217.3052,26555.0
2021-03-26 10:00:00,231.93,232.73,231.91,232.38,18871.0,217.3614,218.1112,217.3427,217.7831,18871.0
2021-03-26 10:30:00,232.36,232.88,232.3,232.65,18840.0,217.7644,218.2517,217.7082,218.0362,18840.0
2021-03-26 11:00:00,232.63,232.67,230.7,230.96,26934.0,218.0174,218.0549,216.2087,216.4523,26934.0
2021-03-26 11:30:00,231.11,232.17,231.11,231.48,15101.0,216.5929,217.5863,216.5929,216.9397,15101.0
2021-03-26 12:00:00,231.64,232.13,231.57,232.13,8679.0,217.0896,217.5488,217.024,217.5488,8679.0
2021-03-26 12:30:00,232.15,233.22,232.08,232.87,23316.0,217.5676,218.5704,217.502,218.2424,23316.0
2021-03-26 13:00:00,232.83,232.95,232.24,232.64,25327.0,218.2049,218.3173,217.6519,218.0268,25327.0
2021-03-26 13:30:00,232.65,232.75,231.25,231.46,19340.0,218.0362,218.1299,216.7241,216.9209,19340.0
2021-03-26 14:00:00,231.42,231.82,229.74,231.82,42691.0,216.8834,217.2583,215.309,217.2583,42691.0
2021-03-26 14:30:00,231.78,232.13,231.1,231.85,65089.0,217.2208,217.5488,216.5835,217.2864,65089.0
2021-03-26 15:00:00,231.91,232.15,231.14,231.54,45319.0,217.3427,217.5676,216.621,216.9959,45319.0
2021-03-26 15:30:00,231.56,235.41,231.56,235.32,144573.0,217.0147,220.6228,217.0147,220.5385,144573.0
2021-03-29 09:30:00,233.68,236.14,233.68,234.42,37360.0,219.0015,221.307,219.0015,219.695,37360.0
2021-03-29 10:00:00,234.33,234.49,233.05,233.65,23624.0,219.6107,219.7606,218.4111,218.9734,23624.0
2021-03-29 10:30:00,233.56,233.98,233.3,233.47,27264.0,218.889,219.2826,218.6454,218.8047,27264.0
2021-03-29 11:00:00,233.3,234.02,232.69,233.88,20214.0,218.6454,219.3201,218.0737,219.1889,20214.0
2021-03-29 11:30:00,233.78,234.12,233.39,234.12,14614.0,219.0952,219.4138,218.7297,219.4138,14614.0
2021-03-29 12:00:00,234.01,234.23,233.37,234.13,19545.0,219.3108,219.5169,218.711,219.4232,19545.0
2021-03-29 12:30:00,234.09,234.41,233.79,234.18,32161.0,219.3857,219.6856,219.1046,219.4701,32161.0
2021-03-29 13:00:00,234.19,234.61,233.7,234.05,39745.0,219.4794,219.8731,219.0202,219.3482,39745.0
2021-03-29 13:30:00,234.02,235.41,234.02,234.77,16211.0,219.3201,220.6228,219.3201,220.023,16211.0
2021-03-29 14:00:00,234.73,235.86,234.69,235.86,18399.0,219.9855,221.0445,219.948,221.0445,18399.0
2021-03-29 14:30:00,235.86,236.04,234.97,236.04,27937.0,221.0445,221.2132,220.2105,221.2132,27937.0
2021-03-29 15:00:00,236.15,236.72,236.02,236.66,20101.0,221.3163,221.8505,221.1945,221.7943,20101.0
2021-03-29 15:30:00,236.75,236.94,235.98,235.99,90942.0,221.8786,222.0567,221.157,221.1664,90942.0
2021-03-30 09:30:00,236.11,236.44,232.3,232.3,77655.0,221.2788,221.5881,217.7082,217.7082,77655.0
2021-03-30 10:00:00,232.55,235.16,232.54,235.16,28394.0,217.9425,220.3885,217.9331,220.3885,28394.0
2021-03-30 10:30:00,235.15,235.65,234.23,234.38,25199.0,220.3791,220.8477,219.5169,219.6575,25199.0
2021-03-30 11:00:00,234.29,235.15,233.12,235.02,39763.0,219.5732,220.3791,218.4767,220.2573,39763.0
2021-03-30 11:30:00,234.93,235.23,233.91,233.91,108129.0,220.173,220.4541,219.217,219.217,108129.0
2021-03-30 12:00:00,233.97,234.25,233.34,233.55,12578.0,219.2733,219.5357,218.6828,218.8797,12578.0
2021-03-30 12:30:00,233.49,234.55,233.46,234.45,12860.0,218.8234,219.8168,218.7953,219.7231,12860.0
2021-03-30 13:00:00,234.3,234.48,233.82,234.19,16483.0,219.5825,219.7512,219.1327,219.4794,16483.0
2021-03-30 13:30:00,233.92,234.07,233.58,233.83,16952.0,219.2264,219.367,218.9078,219.1421,16952.0
2021-03-30 14:00:00,233.64,234.28,233.4,234.02,10562.0,218.964,219.5638,218.7391,219.3201,10562.0
2021-03-30 14:30:00,233.92,234.1,233.2,233.68,31448.0,219.2264,219.3951,218.5516,219.0015,31448.0
2021-03-30 15:00:00,233.68,234.0,233.54,233.82,37682.0,219.0015,219.3014,218.8703,219.1327,37682.0
2021-03-30 15:30:00,233.84,234.08,233.32,234.01,65093.0,219.1514,219.3764,218.6641,219.3108,65093.0
2021-03-31 09:30:00,231.95,232.99,231.21,231.66,76003.0,217.3802,218.3548,216.6866,217.1084,76003.0
2021-03-31 10:00:00,231.66,231.96,230.82,231.22,40366.0,217.1084,217.3895,216.3211,216.696,40366.0
2021-03-31 10:30:00,231.18,231.53,230.39,230.51,51773.0,216.6585,216.9865,215.9181,216.0306,51773.0
2021-03-31 11:00:00,230.5,231.32,230.09,230.09,33899.0,216.0212,216.7897,215.637,215.637,33899.0
2021-03-31 11:30:00,230.0,230.4,229.73,230.12,42700.0,215.5526,215.9275,215.2996,215.6651,42700.0
2021-03-31 12:00:00,230.22,230.77,229.07,229.58,38540.0,215.7588,216.2743,214.6811,215.159,38540.0
2021-03-31 12:30:00,229.59,230.36,229.33,229.4,54070.0,215.1684,215.89,214.9247,214.9903,54070.0
2021-03-31 13:00:00,229.47,230.05,229.4,229.99,38063.0,215.0559,215.5995,214.9903,215.5433,38063.0
2021-03-31 13:30:00,230.1,230.58,230.06,230.46,30499.0,215.6464,216.0962,215.6089,215.9837,30499.0
2021-03-31 14:00:00,230.43,230.45,229.36,229.68,32108.0,215.9556,215.9744,214.9528,215.2527,32108.0
2021-03-31 14:30:00,229.74,230.1,229.45,229.53,39559.0,215.309,215.6464,215.0372,215.1122,39559.0
2021-03-31 15:00:00,229.61,229.85,228.97,229.25,48432.0,215.1871,215.4121,214.5873,214.8498,48432.0
2021-03-31 15:30:00,229.2,229.47,227.76,227.94,215837.0,214.8029,215.0559,213.4533,213.622,215837.0
2021-04-01 09:30:00,228.03,229.37,227.09,227.66,71131.0,213.7064,214.9622,212.8254,213.3596,71131.0
2021-04-01 10:00:00,227.66,227.68,226.46,227.04,63742.0,213.3596,213.3784,212.235,212.7786,63742.0
2021-04-01 10:30:00,227.05,228.21,226.81,227.29,140277.0,212.7879,213.8751,212.563,213.0129,140277.0
2021-04-01 11:00:00,227.28,228.96,227.25,228.8,55113.0,213.0035,214.578,212.9754,214.428,55113.0
2021-04-01 11:30:00,228.81,229.17,228.04,228.18,33697.0,214.4374,214.7748,213.7158,213.847,33697.0
2021-04-01 12:00:00,228.15,228.54,227.9,228.28,43582.0,213.8188,214.1844,213.5846,213.9407,43582.0
2021-04-01 12:30:00,228.28,228.32,227.99,228.01,38049.0,213.9407,213.9782,213.6689,213.6876,38049.0
2021-04-01 13:00:00,228.01,228.1,227.56,227.79,44118.0,213.6876,213.772,213.2659,213.4815,44118.0
2021-04-01 13:30:00,227.8,228.15,227.73,227.86,37514.0,213.4908,213.8188,213.4252,213.5471,37514.0
2021-04-01 14:00:00,227.9,228.93,227.77,228.8,30868.0,213.5846,214.5499,213.4627,214.428,30868.0
2021-04-01 14:30:00,228.87,229.23,228.55,229.23,43339.0,214.4936,214.831,214.1937,214.831,43339.0
2021-04-01 15:00:00,229.26,230.16,229.2,229.84,40721.0,214.8591,215.7026,214.8029,215.4027,40721.0
2021-04-01 15:30:00,229.85,229.99,229.42,229.47,116790.0,215.4121,215.5433,215.0091,215.0559,116790.0
2021-04-05 09:30:00,231.42,232.83,230.56,231.7,60940.0,216.8834,218.2049,216.0775,217.1459,60940.0
2021-04-05 10:00:00,231.91,232.14,230.34,231.14,48196.0,217.3427,217.5582,215.8713,216.621,48196.0
2021-04-05 10:30:00,231.18,232.5,231.17,232.19,38564.0,216.6585,217.8956,216.6491,217.6051,38564.0
2021-04-05 11:00:00,232.24,232.42,231.38,231.45,24655.0,217.6519,217.8206,216.846,216.9116,24655.0
2021-04-05 11:30:00,231.5,232.29,231.43,231.71,33685.0,216.9584,217.6988,216.8928,217.1552,33685.0
2021-04-05 12:00:00,231.76,232.38,231.7,232.38,20974.0,217.2021,217.7831,217.1459,217.7831,20974.0
2021-04-05 12:30:00,232.27,233.0,232.27,232.59,21163.0,217.6801,218.3642,217.6801,217.98,21163.0
2021-04-05 13:00:00,232.59,232.85,231.55,231.78,21341.0,217.98,218.2236,217.0053,217.2208,21341.0
2021-04-05 13:30:00,231.88,231.9,230.6,230.83,28091.0,217.3146,217.3333,216.115,216.3305,28091.0
2021-04-05 14:00:00,230.82,231.24,230.66,231.17,24090.0,216.3211,216.7148,216.1712,216.6491,24090.0
2021-04-05 14:30:00,231.14,231.4,229.94,229.94,27594.0,216.621,216.8647,215.4964,215.4964,27594.0
2021-04-05 15:00:00,230.0,231.1,229.93,230.8,49867.0,215.5526,216.5835,215.487,216.3024,49867.0
2021-04-05 15:30:00,230.65,231.22,230.21,230.37,120548.0,216.1618,216.696,215.7495,215.8994,120548.0
2021-04-06 09:30:00,231.25,234.82,230.97,234.0,84963.0,216.7241,220.0699,216.4617,219.3014,84963.0
2021-04-06 10:00:00,234.0,235.35,233.8,235.16,55217.0,219.3014,220.5666,219.1139,220.3885,55217.0
2021-04-06 10:30:00,235.1,235.54,234.17,234.45,31181.0,220.3323,220.7446,219.4607,219.7231,31181.0
2021-04-06 11:00:00,234.35,234.48,233.65,233.73,28152.0,219.6294,219.7512,218.9734,219.0483,28152.0
2021-04-06 11:30:00,233.83,234.76,233.66,234.65,45360.0,219.1421,220.0136,218.9827,219.9106,45360.0
2021-04-06 12:00:00,234.88,235.76,234.77,235.47,26838.0,220.1261,220.9508,220.023,220.679,26838.0
2021-04-06 12:30:00,235.37,235.58,234.39,235.07,29956.0,220.5853,220.7821,219.6669,220.3042,29956.0
2021-04-06 13:00:00,235.08,235.58,234.99,235.3,22225.0,220.3135,220.7821,220.2292,220.5197,22225.0
2021-04-06 13:30:00,235.31,236.61,235.31,236.61,49904.0,220.5291,221.7474,220.5291,221.7474,49904.0
2021-04-06 14:00:00,236.53,236.78,236.32,236.66,36644.0,221.6725,221.9068,221.4757,221.7943,36644.0
2021-04-06 14:30:00,236.7,236.9,236.19,236.59,33614.0,221.8318,222.0192,221.3538,221.7287,33614.0
2021-04-06 15:00:00,236.64,236.79,236.04,236.6,46768.0,221.7756,221.9161,221.2132,221.7381,46768.0
2021-04-06 15:30:00,236.64,236.64,235.87,236.38,154293.0,221.7756,221.7756,221.0539,221.5319,154293.0
2021-04-07 09:30:00,236.23,236.41,234.57,235.0,62586.0,221.3913,221.56,219.8356,220.2386,62586.0
2021-04-07 10:00:00,234.9,235.88,234.9,235.5,41968.0,220.1449,221.0633,220.1449,220.7072,41968.0
2021-04-07 10:30:00,235.53,235.81,234.86,235.4,37136.0,220.7353,220.9977,220.1074,220.6134,37136.0
2021-04-07 11:00:00,235.31,235.66,234.59,234.91,58533.0,220.5291,220.8571,219.8543,220.1542,58533.0
2021-04-07 11:30:00,234.83,234.87,234.16,234.27,47581.0,220.0792,220.1167,219.4513,219.5544,47581.0
2021-04-07 12:00:00,234.27,234.83,233.69,234.02,43946.0,219.5544,220.0792,219.0109,219.3201,43946.0
2021-04-07 12:30:00,233.97,235.16,233.88,235.14,40138.0,219.2733,220.3885,219.1889,220.3698,40138.0
2021-04-07 13:00:00,235.15,235.17,234.51,234.85,40700.0,220.3791,220.3979,219.7793,220.098,40700.0
2021-04-07 13:30:00,234.9,235.77,234.8,235.0,102451.0,220.1449,220.9602,220.0511,220.2386,102451.0
2021-04-07 14:00:00,235.11,235.81,234.78,235.55,52207.0,220.3417,220.9977,220.0324,220.754,52207.0
2021-04-07 14:30:00,235.52,235.87,234.75,235.21,53935.0,220.7259,221.0539,220.0043,220.4354,53935.0
2021-04-07 15:00:00,235.13,235.65,235.01,235.33,59839.0,220.3604,220.8477,220.2479,220.5478,59839.0
2021-04-07 15:30:00,235.38,235.98,234.92,235.05,184574.0,220.5947,221.157,220.1636,220.2854,184574.0
2021-04-08 09:30:00,224.54,225.75,220.98,221.69,816153.0,210.4356,211.5696,207.0992,207.7646,816153.0
2021-04-08 10:00:00,221.7,223.72,221.01,223.41,401367.0,207.774,209.6671,207.1273,209.3766,401367.0
2021-04-08 10:30:00,223.35,224.0,222.16,223.42,213226.0,209.3204,209.9295,208.2051,209.386,213226.0
2021-04-08 11:00:00,223.42,224.43,222.24,224.37,144262.0,209.386,210.3325,208.2801,210.2763,144262.0
2021-04-08 11:30:00,224.35,225.91,223.73,224.68,261882.0,210.2575,211.7196,209.6765,210.5668,261882.0
2021-04-08 12:00:00,224.68,225.93,224.64,224.81,135503.0,210.5668,211.7383,210.5293,210.6887,135503.0
2021-04-08 12:30:00,224.83,226.77,224.28,225.88,117865.0,210.7074,212.5255,210.1919,211.6914,117865.0
2021-04-08 13:00:00,225.96,226.5,225.63,226.08,69888.0,211.7664,212.2725,211.4571,211.8789,69888.0
2021-04-08 13:30:00,226.08,226.17,225.12,225.2,82229.0,211.8789,211.9632,210.9792,211.0542,82229.0
2021-04-08 14:00:00,225.26,225.58,223.12,223.47,251848.0,211.1104,211.4103,209.1048,209.4328,251848.0
2021-04-08 14:30:00,223.67,224.64,223.63,224.2,81386.0,209.6203,210.5293,209.5828,210.117,81386.0
2021-04-08 15:00:00,224.21,224.95,224.07,224.48,64778.0,210.1263,210.8199,209.9951,210.3794,64778.0
2021-04-08 15:30:00,224.39,224.93,223.82,224.01,409976.0,210.295,210.8011,209.7608,209.9389,409976.0
2021-04-09 09:30:00,224.72,224.72,218.62,220.69,435719.0,210.6043,210.6043,204.8875,206.8274,435719.0
2021-04-09 10:00:00,220.69,221.02,219.62,219.79,173647.0,206.8274,207.1367,205.8247,205.984,173647.0
2021-04-09 10:30:00,219.79,221.19,219.54,221.12,170723.0,205.984,207.296,205.7497,207.2304,170723.0
2021-04-09 11:00:00,221.13,221.7,219.81,220.15,131510.0,207.2398,207.774,206.0027,206.3214,131510.0
2021-04-09 11:30:00,220.12,220.79,219.7,220.27,119721.0,206.2933,206.9212,205.8996,206.4338,119721.0
2021-04-09 12:00:00,220.23,220.67,220.0,220.47,80183.0,206.3963,206.8087,206.1808,206.6213,80183.0
2021-04-09 12:30:00,220.51,221.66,220.5,221.34,145297.0,206.6588,207.7365,206.6494,207.4366,145297.0
2021-04-09 13:00:00,221.34,223.27,221.15,223.27,132256.0,207.4366,209.2454,207.2586,209.2454,132256.0
2021-04-09 13:30:00,223.3,223.33,222.15,222.45,102285.0,209.2735,209.3016,208.1957,208.4769,102285.0
2021-04-09 14:00:00,222.4,224.67,222.4,224.5,83884.0,208.43,210.5574,208.43,210.3981,83884.0
2021-04-09 14:30:00,224.26,224.92,224.13,224.23,91148.0,210.1732,210.7917,210.0514,210.1451,91148.0
2021-04-09 15:00:00,224.22,225.23,224.12,224.64,149420.0,210.1357,211.0823,210.042,210.5293,149420.0
2021-04-09 15:30:00,224.64,225.32,223.54,224.15,314784.0,210.5293,211.1666,209.4984,210.0701,314784.0
2021-04-12 09:30:00,224.72,225.84,223.81,225.34,71290.0,210.6043,211.654,209.7515,211.1854,71290.0
2021-04-12 10:00:00,225.23,227.05,225.21,226.08,60183.0,211.0823,212.7879,211.0635,211.8789,60183.0
2021-04-12 10:30:00,226.01,227.37,226.01,227.22,70644.0,211.8133,213.0878,211.8133,212.9473,70644.0
2021-04-12 11:00:00,227.27,227.34,225.82,226.09,42413.0,212.9941,213.0597,211.6352,211.8882,42413.0
2021-04-12 11:30:00,226.01,226.2,225.69,225.75,28176.0,211.8133,211.9913,211.5134,211.5696,28176.0
2021-04-12 12:00:00,225.8,226.19,225.28,225.92,37468.0,211.6165,211.982,211.1291,211.7289,37468.0
2021-04-12 12:30:00,225.87,225.87,224.77,224.99,32870.0,211.6821,211.6821,210.6512,210.8573,32870.0
2021-04-12 13:00:00,224.95,225.18,224.64,225.12,30232.0,210.8199,211.0354,210.5293,210.9792,30232.0
2021-04-12 13:30:00,225.14,225.48,224.83,225.16,31602.0,210.9979,211.3166,210.7074,211.0167,31602.0
2021-04-12 14:00:00,225.24,225.46,224.84,225.05,26207.0,211.0916,211.2978,210.7168,210.9136,26207.0
2021-04-12 14:30:00,224.91,225.4,224.9,225.4,27769.0,210.7824,211.2416,210.773,211.2416,27769.0
2021-04-12 15:00:00,225.47,226.55,225.26,226.4,43938.0,211.3072,212.3194,211.1104,212.1788,43938.0
2021-04-12 15:30:00,226.44,227.04,226.17,226.48,166956.0,212.2163,212.7786,211.9632,212.2537,166956.0
2021-04-13 09:30:00,225.55,226.37,224.91,225.49,37419.0,211.3822,212.1507,210.7824,211.3259,37419.0
2021-04-13 10:00:00,225.71,227.9,225.7,227.1,34908.0,211.5321,213.5846,211.5227,212.8348,34908.0
2021-04-13 10:30:00,227.18,228.0,226.88,227.84,27561.0,212.9098,213.6783,212.6286,213.5283,27561.0
2021-04-13 11:00:00,227.73,228.6,227.56,228.45,43478.0,213.4252,214.2406,213.2659,214.1,43478.0
2021-04-13 11:30:00,228.45,228.71,227.33,228.2,29598.0,214.1,214.3437,213.0504,213.8657,29598.0
2021-04-13 12:00:00,228.07,228.08,226.64,227.09,20467.0,213.7439,213.7532,212.4037,212.8254,20467.0
2021-04-13 12:30:00,226.97,227.26,226.66,226.91,20660.0,212.713,212.9848,212.4224,212.6567,20660.0
2021-04-13 13:00:00,226.99,227.15,226.59,227.0,20510.0,212.7317,212.8817,212.3568,212.7411,20510.0
2021-04-13 13:30:00,226.99,227.11,226.72,226.84,24014.0,212.7317,212.8442,212.4787,212.5911,24014.0
2021-04-13 14:00:00,226.81,227.59,226.8,227.46,24982.0,212.563,213.294,212.5536,213.1722,24982.0
2021-04-13 14:30:00,227.57,227.6,226.71,226.73,49923.0,213.2753,213.3034,212.4693,212.488,49923.0
2021-04-13 15:00:00,226.8,227.15,226.79,226.94,51418.0,212.5536,212.8817,212.5443,212.6849,51418.0
2021-04-13 15:30:00,226.96,227.08,226.42,226.71,92342.0,212.7036,212.8161,212.1975,212.4693,92342.0
2021-04-14 09:30:00,226.12,228.47,226.12,228.29,48858.0,211.9164,214.1187,211.9164,213.9501,48858.0
2021-04-14 10:00:00,228.29,228.69,227.75,228.67,46448.0,213.9501,214.3249,213.444,214.3062,46448.0
2021-04-14 10:30:00,228.51,228.62,227.97,228.13,55316.0,214.1562,214.2593,213.6502,213.8001,55316.0
2021-04-14 11:00:00,228.17,228.46,227.98,228.16,42919.0,213.8376,214.1094,213.6595,213.8282,42919.0
2021-04-14 11:30:00,228.12,228.77,228.08,228.33,13763.0,213.7907,214.3999,213.7532,213.9875,13763.0
2021-04-14 12:00:00,228.31,228.47,227.93,228.0,10430.0,213.9688,214.1187,213.6127,213.6783,10430.0
2021-04-14 12:30:00,227.91,228.24,227.91,228.22,13916.0,213.5939,213.9032,213.5939,213.8845,13916.0
2021-04-14 13:00:00,228.27,228.93,228.11,228.87,16714.0,213.9313,214.5499,213.7814,214.4936,16714.0
2021-04-14 13:30:00,228.79,229.19,228.41,228.54,32006.0,214.4186,214.7935,214.0625,214.1844,32006.0
2021-04-14 14:00:00,228.53,228.68,227.88,228.17,25334.0,214.175,214.3156,213.5658,213.8376,25334.0
2021-04-14 14:30:00,228.09,228.28,227.54,228.1,33388.0,213.7626,213.9407,213.2472,213.772,33388.0
2021-04-14 15:00:00,228.09,228.9,227.93,228.81,43698.0,213.7626,214.5217,213.6127,214.4374,43698.0
2021-04-14 15:30:00,228.86,229.06,228.35,229.06,126809.0,214.4843,214.6717,214.0063,214.6717,126809.0
2021-04-15 09:30:00,230.0,230.5,229.01,230.08,109832.0,215.5526,216.0212,214.6248,215.6276,109832.0
2021-04-15 10:00:00,230.25,231.67,230.1,231.25,29282.0,215.7869,217.1177,215.6464,216.7241,29282.0
2021-04-15 10:30:00,231.39,233.13,231.38,232.36,52960.0,216.8553,218.486,216.846,217.7644,52960.0
2021-04-15 11:00:00,232.49,233.57,232.16,232.87,59508.0,217.8862,218.8984,217.577,218.2424,59508.0
2021-04-15 11:30:00,233.01,233.93,232.8,233.6,45207.0,218.3736,219.2358,218.1768,218.9265,45207.0
2021-04-15 12:00:00,233.52,233.6,233.09,233.09,21808.0,218.8515,218.9265,218.4485,218.4485,21808.0
2021-04-15 12:30:00,233.15,233.21,232.5,232.92,24786.0,218.5048,218.561,217.8956,218.2892,24786.0
2021-04-15 13:00:00,232.94,233.43,232.7,233.24,37026.0,218.308,218.7672,218.083,218.5891,37026.0
2021-04-15 13:30:00,233.24,234.4,232.85,234.15,63896.0,218.5891,219.6763,218.2236,219.442,63896.0
2021-04-15 14:00:00,234.15,234.2,232.69,232.91,76299.0,219.442,219.4888,218.0737,218.2799,76299.0
2021-04-15 14:30:00,232.88,234.05,232.81,233.88,34169.0,218.2517,219.3482,218.1861,219.1889,34169.0
2021-04-15 15:00:00,233.95,234.21,233.51,234.13,73994.0,219.2545,219.4982,218.8422,219.4232,73994.0
2021-04-15 15:30:00,234.13,234.95,233.53,234.75,221721.0,219.4232,220.1917,218.8609,220.0043,221721.0
2021-04-16 09:30:00,235.71,236.96,234.48,236.96,113789.0,220.904,222.0755,219.7512,222.0755,113789.0
2021-04-16 10:00:00,236.94,237.7,235.91,236.23,50118.0,222.0567,222.769,221.0914,221.3913,50118.0
2021-04-16 10:30:00,236.24,236.61,235.78,236.43,28191.0,221.4007,221.7474,220.9696,221.5787,28191.0
2021-04-16 11:00:00,236.49,237.5,236.49,237.06,41572.0,221.635,222.5815,221.635,222.1692,41572.0
2021-04-16 11:30:00,237.01,237.8,236.58,237.77,27618.0,222.1223,222.8627,221.7193,222.8346,27618.0
2021-04-16 12:00:00,237.73,238.34,237.58,238.02,32285.0,222.7971,223.3688,222.6565,223.0689,32285.0
2021-04-16 12:30:00,238.1,238.82,237.87,238.81,51292.0,223.1438,223.8186,222.9283,223.8092,51292.0
2021-04-16 13:00:00,238.72,239.0,238.34,238.88,34055.0,223.7249,223.9873,223.3688,223.8748,34055.0
2021-04-16 13:30:00,238.97,239.2,238.89,239.07,55753.0,223.9592,224.1747,223.8842,224.0529,55753.0
2021-04-16 14:00:00,239.05,239.34,238.85,238.99,39552.0,224.0342,224.306,223.8467,223.9779,39552.0
2021-04-16 14:30:00,238.92,239.28,238.64,239.08,50389.0,223.9123,224.2497,223.6499,224.0623,50389.0
2021-04-16 15:00:00,239.08,239.56,239.01,239.49,53720.0,224.0623,224.5121,223.9967,224.4465,53720.0
2021-04-16 15:30:00,239.52,239.78,238.56,238.86,157671.0,224.4746,224.7183,223.5749,223.8561,157671.0
2021-04-19 09:30:00,239.53,240.02,237.82,239.0,44585.0,224.484,224.9432,222.8814,223.9873,44585.0
2021-04-19 10:00:00,239.0,239.09,237.93,238.93,32283.0,223.9873,224.0717,222.9845,223.9217,32283.0
2021-04-19 10:30:00,238.87,239.31,238.02,238.35,24582.0,223.8655,224.2778,223.0689,223.3781,24582.0
2021-04-19 11:00:00,238.48,238.96,238.04,238.52,21408.0,223.5,223.9498,223.0876,223.5375,21408.0
2021-04-19 11:30:00,238.47,238.7,237.91,238.13,18339.0,223.4906,223.7062,222.9658,223.172,18339.0
2021-04-19 12:00:00,238.09,238.74,237.84,238.46,27589.0,223.1345,223.7436,222.9002,223.4812,27589.0
2021-04-19 12:30:00,238.47,239.31,238.45,238.81,38914.0,223.4906,224.2778,223.4719,223.8092,38914.0
2021-04-19 13:00:00,238.74,239.0,238.53,238.97,21483.0,223.7436,223.9873,223.5468,223.9592,21483.0
2021-04-19 13:30:00,238.97,239.46,237.91,238.02,29145.0,223.9592,224.4184,222.9658,223.0689,29145.0
2021-04-19 14:00:00,237.96,238.34,237.9,238.05,20665.0,223.0126,223.3688,222.9564,223.097,20665.0
2021-04-19 14:30:00,238.13,238.43,237.86,238.15,20423.0,223.172,223.4531,222.9189,223.1907,20423.0
2021-04-19 15:00:00,238.15,238.15,236.57,236.94,46709.0,223.1907,223.1907,221.71,222.0567,46709.0
2021-04-19 15:30:00,236.87,237.75,236.68,237.59,115674.0,221.9911,222.8158,221.813,222.6659,115674.0
2021-04-20 09:30:00,237.42,238.41,236.29,238.41,49421.0,222.5066,223.4344,221.4475,223.4344,49421.0
2021-04-20 10:00:00,238.42,239.25,238.41,239.13,33218.0,223.4437,224.2216,223.4344,224.1091,33218.0
2021-04-20 10:30:00,239.12,239.67,238.79,239.6,54291.0,224.0998,224.6152,223.7905,224.5496,54291.0
2021-04-20 11:00:00,239.66,240.4,239.11,239.79,48304.0,224.6059,225.2994,224.0904,224.7277,48304.0
2021-04-20 11:30:00,239.76,239.9,238.07,238.08,24155.0,224.6996,224.8308,223.1157,223.1251,24155.0
2021-04-20 12:00:00,238.12,238.12,237.17,237.54,26643.0,223.1626,223.1626,222.2723,222.619,26643.0
2021-04-20 12:30:00,237.64,238.41,237.53,238.37,17135.0,222.7127,223.4344,222.6096,223.3969,17135.0
2021-04-20 13:00:00,238.49,238.49,237.38,237.56,18645.0,223.5093,223.5093,222.4691,222.6378,18645.0
2021-04-20 13:30:00,237.59,237.76,237.25,237.62,11862.0,222.6659,222.8252,222.3472,222.694,11862.0
2021-04-20 14:00:00,237.46,237.89,237.43,237.51,9290.0,222.544,222.947,222.5159,222.5909,9290.0
2021-04-20 14:30:00,237.43,237.98,237.27,237.49,18724.0,222.5159,223.0314,222.366,222.5722,18724.0
2021-04-20 15:00:00,237.56,238.73,237.56,238.44,25629.0,222.6378,223.7343,222.6378,223.4625,25629.0
2021-04-20 15:30:00,238.39,238.92,238.17,238.32,81373.0,223.4156,223.9123,223.2094,223.35,81373.0
2021-04-21 09:30:00,238.72,241.2,238.72,241.18,31908.0,223.7249,226.0491,223.7249,226.0304,31908.0
2021-04-21 10:00:00,241.26,242.35,240.9,242.13,42210.0,226.1053,227.1269,225.768,226.9207,42210.0
2021-04-21 10:30:00,242.25,243.44,241.94,242.86,44379.0,227.0332,228.1484,226.7426,227.6048,44379.0
2021-04-21 11:00:00,243.09,243.27,242.09,242.47,54002.0,227.8204,227.9891,226.8832,227.2393,54002.0
2021-04-21 11:30:00,242.34,242.34,241.23,241.75,25233.0,227.1175,227.1175,226.0772,226.5646,25233.0
2021-04-21 12:00:00,241.67,241.86,241.42,241.55,16043.0,226.4896,226.6677,226.2553,226.3771,16043.0
2021-04-21 12:30:00,241.53,241.59,241.12,241.19,17517.0,226.3584,226.4146,225.9741,226.0397,17517.0
2021-04-21 13:00:00,241.24,241.45,241.09,241.23,16300.0,226.0866,226.2834,225.946,226.0772,16300.0
2021-04-21 13:30:00,241.2,241.9,241.15,241.16,19047.0,226.0491,226.7051,226.0023,226.0116,19047.0
2021-04-21 14:00:00,241.24,241.5,241.05,241.2,22385.0,226.0866,226.3303,225.9085,226.0491,22385.0
2021-04-21 14:30:00,241.08,241.22,240.49,240.49,25168.0,225.9367,226.0679,225.3837,225.3837,25168.0
2021-04-21 15:00:00,240.49,240.81,240.26,240.65,24033.0,225.3837,225.6836,225.1682,225.5337,24033.0
2021-04-21 15:30:00,240.65,241.49,240.65,241.12,66193.0,225.5337,226.3209,225.5337,225.9741,66193.0
2021-04-22 09:30:00,240.34,240.34,238.84,240.22,44059.0,225.2431,225.2431,223.8374,225.1307,44059.0
2021-04-22 10:00:00,240.01,240.5,239.43,239.48,32192.0,224.9339,225.3931,224.3903,224.4372,32192.0
2021-04-22 10:30:00,239.54,239.58,238.06,238.16,22532.0,224.4934,224.5309,223.1064,223.2001,22532.0
2021-04-22 11:00:00,238.24,239.13,238.19,238.82,15593.0,223.275,224.1091,223.2282,223.8186,15593.0
2021-04-22 11:30:00,238.88,239.32,238.25,238.49,12833.0,223.8748,224.2872,223.2844,223.5093,12833.0
2021-04-22 12:00:00,238.5,239.8,238.13,239.41,23242.0,223.5187,224.7371,223.172,224.3716,23242.0
2021-04-22 12:30:00,239.44,240.9,239.35,240.76,29377.0,224.3997,225.768,224.3153,225.6368,29377.0
2021-04-22 13:00:00,240.69,240.73,238.79,239.74,31666.0,225.5712,225.6086,223.7905,224.6808,31666.0
2021-04-22 13:30:00,239.75,239.9,237.6,237.89,68440.0,224.6902,224.8308,222.6753,222.947,68440.0
2021-04-22 14:00:00,237.79,238.46,237.19,238.19,53903.0,222.8533,223.4812,222.291,223.2282,53903.0
2021-04-22 14:30:00,238.14,238.98,237.98,238.45,26666.0,223.1813,223.9686,223.0314,223.4719,26666.0
2021-04-22 15:00:00,238.51,238.7,237.54,238.25,60940.0,223.5281,223.7062,222.619,223.2844,60940.0
2021-04-22 15:30:00,238.41,238.84,237.87,238.35,97378.0,223.4344,223.8374,222.9283,223.3781,97378.0
2021-04-23 09:30:00,241.63,241.84,239.59,241.29,70009.0,226.4521,226.6489,224.5403,226.1335,70009.0
2021-04-23 10:00:00,241.28,242.54,241.17,242.43,43141.0,226.1241,227.3049,226.021,227.2019,43141.0
2021-04-23 10:30:00,242.35,242.89,241.85,242.89,41894.0,227.1269,227.633,226.6583,227.633,41894.0
2021-04-23 11:00:00,242.83,242.91,242.19,242.37,24628.0,227.5767,227.6517,226.9769,227.1456,24628.0
2021-04-23 11:30:00,242.36,242.57,241.5,241.86,24084.0,227.1363,227.3331,226.3303,226.6677,24084.0
2021-04-23 12:00:00,241.77,242.08,241.37,241.37,19514.0,226.5833,226.8738,226.2084,226.2084,19514.0
2021-04-23 12:30:00,241.31,241.85,241.3,241.71,9621.0,226.1522,226.6583,226.1428,226.5271,9621.0
2021-04-23 13:00:00,241.68,242.37,241.58,242.05,15688.0,226.499,227.1456,226.4052,226.8457,15688.0
2021-04-23 13:30:00,242.09,242.23,241.68,241.85,10057.0,226.8832,227.0144,226.499,226.6583,10057.0
2021-04-23 14:00:00,241.84,242.3,241.43,241.48,10409.0,226.6489,227.08,226.2647,226.3115,10409.0
2021-04-23 14:30:00,241.64,241.75,241.22,241.28,11147.0,226.4615,226.5646,226.0679,226.1241,11147.0
2021-04-23 15:00:00,241.34,242.17,241.3,241.91,18951.0,226.1803,226.9582,226.1428,226.7145,18951.0
2021-04-23 15:30:00,241.93,242.07,240.47,240.47,65458.0,226.7333,226.8645,225.365,225.365,65458.0
2021-04-26 09:30:00,240.0,241.02,238.83,239.27,42120.0,224.9245,225.8804,223.828,224.2404,42120.0
2021-04-26 10:00:00,239.45,239.55,238.39,238.9,33329.0,224.409,224.5028,223.4156,223.8936,33329.0
2021-04-26 10:30:00,238.99,239.2,238.5,239.18,26129.0,223.9779,224.1747,223.5187,224.156,26129.0
2021-04-26 11:00:00,239.16,239.56,238.5,238.76,21121.0,224.1373,224.5121,223.5187,223.7624,21121.0
2021-04-26 11:30:00,238.7,239.2,238.63,238.68,17407.0,223.7062,224.1747,223.6406,223.6874,17407.0
2021-04-26 12:00:00,238.69,239.01,238.5,238.96,21765.0,223.6968,223.9967,223.5187,223.9498,21765.0
2021-04-26 12:30:00,238.87,239.07,238.55,238.73,17280.0,223.8655,224.0529,223.5656,223.7343,17280.0
2021-04-26 13:00:00,238.74,239.06,238.67,239.04,12252.0,223.7436,224.0435,223.678,224.0248,12252.0
2021-04-26 13:30:00,239.1,239.14,238.54,238.82,24364.0,224.081,224.1185,223.5562,223.8186,24364.0
2021-04-26 14:00:00,238.86,239.28,238.66,239.27,14828.0,223.8561,224.2497,223.6687,224.2404,14828.0
2021-04-26 14:30:00,239.27,239.3,238.62,238.78,19349.0,224.2404,224.2685,223.6312,223.7811,19349.0
2021-04-26 15:00:00,238.81,238.9,238.38,238.38,32341.0,223.8092,223.8936,223.4063,223.4063,32341.0
2021-04-26 15:30:00,238.29,238.68,237.98,238.63,100158.0,223.3219,223.6874,223.0314,223.6406,100158.0
2021-04-27 09:30:00,239.51,239.63,237.89,239.37,30339.0,224.4653,224.5777,222.947,224.3341,30339.0
2021-04-27 10:00:00,239.37,239.57,237.99,237.99,22746.0,224.3341,224.5215,223.0408,223.0408,22746.0
2021-04-27 10:30:00,238.06,238.75,237.71,237.81,63262.0,223.1064,223.753,222.7783,222.8721,63262.0
2021-04-27 11:00:00,237.8,238.09,237.58,237.77,29594.0,222.8627,223.1345,222.6565,222.8346,29594.0
2021-04-27 11:30:00,237.79,238.51,237.77,238.08,28769.0,222.8533,223.5281,222.8346,223.1251,28769.0
2021-04-27 12:00:00,238.03,238.48,237.83,238.37,19621.0,223.0782,223.5,222.8908,223.3969,19621.0
2021-04-27 12:30:00,238.3,238.3,237.73,238.08,12703.0,223.3313,223.3313,222.7971,223.1251,12703.0
2021-04-27 13:00:00,238.09,238.48,237.97,238.23,8079.0,223.1345,223.5,223.022,223.2657,8079.0
2021-04-27 13:30:00,238.2,238.31,238.02,238.14,7201.0,223.2376,223.3407,223.0689,223.1813,7201.0
2021-04-27 14:00:00,238.09,238.58,238.0,238.58,19501.0,223.1345,223.5937,223.0501,223.5937,19501.0
2021-04-27 14:30:00,238.44,238.55,238.02,238.02,17589.0,223.4625,223.5656,223.0689,223.0689,17589.0
2021-04-27 15:00:00,238.05,238.43,238.0,238.38,16048.0,223.097,223.4531,223.0501,223.4063,16048.0
2021-04-27 15:30:00,238.43,238.89,237.74,238.42,121350.0,223.4531,223.8842,222.8065,223.4437,121350.0
2021-04-28 09:30:00,238.61,239.12,238.1,238.33,32803.0,223.6218,224.0998,223.1438,223.3594,32803.0
2021-04-28 10:00:00,238.09,238.7,237.84,238.63,45910.0,223.1345,223.7062,222.9002,223.6406,45910.0
2021-04-28 10:30:00,238.74,239.04,238.27,238.38,24549.0,223.7436,224.0248,223.3032,223.4063,24549.0
2021-04-28 11:00:00,238.39,238.68,238.02,238.62,8047.0,223.4156,223.6874,223.0689,223.6312,8047.0
2021-04-28 11:30:00,238.57,238.63,238.08,238.19,10032.0,223.5843,223.6406,223.1251,223.2282,10032.0
2021-04-28 12:00:00,238.2,238.7,238.07,238.54,10148.0,223.2376,223.7062,223.1157,223.5562,10148.0
2021-04-28 12:30:00,238.44,238.68,237.62,238.14,40068.0,223.4625,223.6874,222.694,223.1813,40068.0
2021-04-28 13:00:00,237.97,238.13,237.22,237.7,71157.0,223.022,223.172,222.3191,222.769,71157.0
2021-04-28 13:30:00,237.78,237.87,237.18,237.31,16270.0,222.8439,222.9283,222.2816,222.4035,16270.0
2021-04-28 14:00:00,237.46,238.2,237.23,238.07,20020.0,222.544,223.2376,222.3285,223.1157,20020.0
2021-04-28 14:30:00,238.09,238.63,237.79,238.62,34597.0,223.1345,223.6406,222.8533,223.6312,34597.0
2021-04-28 15:00:00,238.65,238.88,237.64,237.79,26816.0,223.6593,223.8748,222.7127,222.8533,26816.0
2021-04-28 15:30:00,237.67,238.12,237.61,237.95,111093.0,222.7409,223.1626,222.6846,223.0033,111093.0
2021-04-29 09:30:00,238.51,239.97,237.55,239.53,41693.0,223.5281,224.8964,222.6284,224.484,41693.0
2021-04-29 10:00:00,239.6,239.7,238.86,239.28,26815.0,224.5496,224.6433,223.8561,224.2497,26815.0
2021-04-29 10:30:00,239.11,239.54,238.84,239.34,38779.0,224.0904,224.4934,223.8374,224.306,38779.0
2021-04-29 11:00:00,239.36,240.94,239.28,240.89,38625.0,224.3247,225.8055,224.2497,225.7586,38625.0
2021-04-29 11:30:00,240.75,241.2,240.45,240.98,30050.0,225.6274,226.0491,225.3462,225.8429,30050.0
2021-04-29 12:00:00,240.95,240.95,240.12,240.92,10108.0,225.8148,225.8148,225.037,225.7867,10108.0
2021-04-29 12:30:00,240.89,241.18,240.5,240.63,10864.0,225.7586,226.0304,225.3931,225.5149,10864.0
2021-04-29 13:00:00,240.65,240.89,240.46,240.82,17188.0,225.5337,225.7586,225.3556,225.693,17188.0
2021-04-29 13:30:00,240.89,241.03,240.61,240.61,9094.0,225.7586,225.8898,225.4962,225.4962,9094.0
2021-04-29 14:00:00,240.79,241.5,240.69,241.42,7485.0,225.6649,226.3303,225.5712,226.2553,7485.0
2021-04-29 14:30:00,241.38,242.08,241.3,242.07,77318.0,226.2178,226.8738,226.1428,226.8645,77318.0
2021-04-29 15:00:00,242.02,242.47,241.5,241.7,31609.0,226.8176,227.2393,226.3303,226.5177,31609.0
2021-04-29 15:30:00,241.7,242.27,241.55,241.6,111380.0,226.5177,227.0519,226.3771,226.424,111380.0
2021-04-30 09:30:00,240.68,240.95,239.82,240.63,47615.0,225.5618,225.8148,224.7558,225.5149,47615.0
2021-04-30 10:00:00,240.69,240.99,239.55,239.95,37777.0,225.5712,225.8523,224.5028,224.8776,37777.0
2021-04-30 10:30:00,239.99,240.26,239.24,239.96,15842.0,224.9151,225.1682,224.2122,224.887,15842.0
2021-04-30 11:00:00,239.75,240.09,239.52,239.52,12928.0,224.6902,225.0088,224.4746,224.4746,12928.0
2021-04-30 11:30:00,239.64,240.07,239.25,240.07,8411.0,224.5871,224.9901,224.2216,224.9901,8411.0
2021-04-30 12:00:00,240.1,240.56,240.09,240.54,25254.0,225.0182,225.4493,225.0088,225.4306,25254.0
2021-04-30 12:30:00,240.54,240.57,239.68,240.2,35127.0,225.4306,225.4587,224.6246,225.1119,35127.0
2021-04-30 13:00:00,240.06,240.06,239.09,239.78,63684.0,224.9807,224.9807,224.0717,224.7183,63684.0
2021-04-30 13:30:00,239.79,239.88,239.02,239.18,11768.0,224.7277,224.812,224.0061,224.156,11768.0
2021-04-30 14:00:00,239.25,239.87,239.03,239.86,11566.0,224.2216,224.8027,224.0154,224.7933,11566.0
2021-04-30 14:30:00,239.67,239.86,239.27,239.42,11615.0,224.6152,224.7933,224.2404,224.3809,11615.0
2021-04-30 15:00:00,239.45,239.58,238.57,239.3,29716.0,224.409,224.5309,223.5843,224.2685,29716.0
2021-04-30 15:30:00,239.42,240.76,239.4,240.41,164170.0,224.3809,225.6368,224.3622,225.3087,164170.0
2021-05-03 09:30:00,240.25,241.4,240.0,240.95,42051.0,225.8629,226.9441,225.6279,226.521,42051.0
2021-05-03 10:00:00,240.7,241.59,240.3,241.39,27616.0,226.286,227.1227,225.9099,226.9347,27616.0
2021-05-03 10:30:00,241.44,242.11,241.24,241.74,29108.0,226.9817,227.6116,226.7937,227.2637,29108.0
2021-05-03 11:00:00,241.78,241.84,241.38,241.59,36206.0,227.3013,227.3577,226.9253,227.1227,36206.0
2021-05-03 11:30:00,241.56,243.9,241.56,243.59,130126.0,227.0945,229.2944,227.0945,229.0029,130126.0
2021-05-03 12:00:00,243.65,243.65,243.1,243.37,22691.0,229.0593,229.0593,228.5423,228.7961,22691.0
2021-05-03 12:30:00,243.43,243.63,243.0,243.36,20756.0,228.8525,229.0405,228.4483,228.7867,20756.0
2021-05-03 13:00:00,243.35,244.41,243.07,244.0,43777.0,228.7773,229.7738,228.5141,229.3884,43777.0
2021-05-03 13:30:00,243.93,244.29,243.61,244.29,14590.0,229.3226,229.661,229.0217,229.661,14590.0
2021-05-03 14:00:00,244.26,244.75,243.63,243.63,14917.0,229.6328,230.0935,229.0405,229.0405,14917.0
2021-05-03 14:30:00,243.68,244.0,243.23,243.87,16483.0,229.0875,229.3884,228.6645,229.2662,16483.0
2021-05-03 15:00:00,243.69,243.71,243.18,243.52,22150.0,229.0969,229.1157,228.6175,228.9371,22150.0
2021-05-03 15:30:00,243.56,243.56,242.62,243.04,90986.0,228.9747,228.9747,228.091,228.4859,90986.0
2021-05-04 09:30:00,242.29,242.67,240.37,240.55,45278.0,227.7808,228.138,225.9757,226.145,45278.0
2021-05-04 10:00:00,240.46,241.19,239.81,241.19,36024.0,226.0604,226.7466,225.4493,226.7466,36024.0
2021-05-04 10:30:00,241.15,241.63,240.71,240.97,29282.0,226.709,227.1603,226.2954,226.5398,29282.0
2021-05-04 11:00:00,240.94,241.49,240.46,241.49,40489.0,226.5116,227.0287,226.0604,227.0287,40489.0
2021-05-04 11:30:00,241.44,241.67,240.86,241.08,23807.0,226.9817,227.1979,226.4364,226.6432,23807.0
2021-05-04 12:00:00,241.0,241.39,240.87,241.19,22505.0,226.568,226.9347,226.4458,226.7466,22505.0
2021-05-04 12:30:00,241.12,241.18,240.44,240.59,19215.0,226.6808,226.7372,226.0416,226.1826,19215.0
2021-05-04 13:00:00,240.64,241.01,240.35,240.84,26499.0,226.2296,226.5774,225.9569,226.4176,26499.0
2021-05-04 13:30:00,240.91,241.37,240.86,241.28,18410.0,226.4834,226.9159,226.4364,226.8313,18410.0
2021-05-04 14:00:00,241.28,241.74,240.78,241.09,23692.0,226.8313,227.2637,226.3612,226.6526,23692.0
2021-05-04 14:30:00,241.09,241.57,240.87,241.23,33590.0,226.6526,227.1039,226.4458,226.7842,33590.0
2021-05-04 15:00:00,241.24,241.45,239.93,239.96,26446.0,226.7937,226.9911,225.5621,225.5903,26446.0
2021-05-04 15:30:00,239.95,240.34,239.5,240.0,139464.0,225.5809,225.9475,225.1578,225.6279,139464.0
2021-05-05 09:30:00,240.41,242.36,240.0,242.19,33534.0,226.0134,227.8466,225.6279,227.6868,33534.0
2021-05-05 10:00:00,242.19,242.2,240.72,240.95,13539.0,227.6868,227.6962,226.3048,226.521,13539.0
2021-05-05 10:30:00,240.95,241.4,240.37,241.03,18605.0,226.521,226.9441,225.9757,226.5962,18605.0
2021-05-05 11:00:00,240.88,241.07,240.72,240.8,13160.0,226.4552,226.6338,226.3048,226.38,13160.0
2021-05-05 11:30:00,240.89,241.0,240.58,240.76,13324.0,226.4646,226.568,226.1732,226.3424,13324.0
2021-05-05 12:00:00,240.85,240.92,240.5,240.62,12061.0,226.427,226.4928,226.098,226.2108,12061.0
2021-05-05 12:30:00,240.68,240.85,240.23,240.31,10234.0,226.2672,226.427,225.8441,225.9193,10234.0
2021-05-05 13:00:00,240.5,240.71,240.35,240.61,9662.0,226.098,226.2954,225.9569,226.2014,9662.0
2021-05-05 13:30:00,240.51,240.72,240.42,240.51,13727.0,226.1074,226.3048,226.0228,226.1074,13727.0
2021-05-05 14:00:00,240.52,240.86,240.5,240.76,14730.0,226.1168,226.4364,226.098,226.3424,14730.0
2021-05-05 14:30:00,240.81,241.06,240.62,240.63,13048.0,226.3894,226.6244,226.2108,226.2202,13048.0
2021-05-05 15:00:00,240.62,240.69,239.9,240.14,21569.0,226.2108,226.2766,225.5339,225.7595,21569.0
2021-05-05 15:30:00,240.11,240.18,239.45,239.69,82740.0,225.7313,225.7971,225.1108,225.3365,82740.0
2021-05-06 09:30:00,240.72,241.37,239.35,239.35,24606.0,226.3048,226.9159,225.0168,225.0168,24606.0
2021-05-06 10:00:00,238.99,239.46,237.73,237.97,38309.0,224.6784,225.1202,223.4938,223.7195,38309.0
2021-05-06 10:30:00,237.96,239.25,237.96,239.14,20015.0,223.7101,224.9228,223.7101,224.8194,20015.0
2021-05-06 11:00:00,239.25,239.91,238.85,239.91,17561.0,224.9228,225.5433,224.5468,225.5433,17561.0
2021-05-06 11:30:00,239.91,241.58,239.91,241.15,27640.0,225.5433,227.1133,225.5433,226.709,27640.0
2021-05-06 12:00:00,241.22,241.69,240.88,241.38,16433.0,226.7748,227.2167,226.4552,226.9253,16433.0
2021-05-06 12:30:00,241.34,241.34,240.79,241.1,18758.0,226.8877,226.8877,226.3706,226.662,18758.0
2021-05-06 13:00:00,241.01,241.45,240.66,240.77,27133.0,226.5774,226.9911,226.2484,226.3518,27133.0
2021-05-06 13:30:00,240.81,240.82,240.09,240.14,20160.0,226.3894,226.3988,225.7125,225.7595,20160.0
2021-05-06 14:00:00,240.04,240.04,239.42,239.42,19865.0,225.6655,225.6655,225.0826,225.0826,19865.0
2021-05-06 14:30:00,239.47,239.66,238.97,239.3,28419.0,225.1296,225.3083,224.6596,224.9698,28419.0
2021-05-06 15:00:00,239.23,239.97,239.2,239.89,25049.0,224.904,225.5997,224.8758,225.5245,25049.0
2021-05-06 15:30:00,239.94,241.62,239.93,241.45,102626.0,225.5715,227.1509,225.5621,226.9911,102626.0
2021-05-07 09:30:00,240.62,242.27,240.13,241.97,29944.0,226.2108,227.762,225.7501,227.4799,29944.0
2021-05-07 10:00:00,242.02,242.5,241.72,241.85,23158.0,227.5269,227.9782,227.2449,227.3671,23158.0
2021-05-07 10:30:00,241.94,242.0,241.27,241.59,14909.0,227.4517,227.5081,226.8219,227.1227,14909.0
2021-05-07 11:00:00,241.46,242.36,241.2,241.79,15741.0,227.0005,227.8466,226.756,227.3107,15741.0
2021-05-07 11:30:00,241.87,242.04,240.99,241.47,23410.0,227.3859,227.5457,226.5586,227.0099,23410.0
2021-05-07 12:00:00,241.4,241.49,240.61,240.79,10090.0,226.9441,227.0287,226.2014,226.3706,10090.0
2021-05-07 12:30:00,240.82,241.0,240.21,240.35,13805.0,226.3988,226.568,225.8253,225.9569,13805.0
2021-05-07 13:00:00,240.46,240.64,240.03,240.13,9856.0,226.0604,226.2296,225.6561,225.7501,9856.0
2021-05-07 13:30:00,240.05,240.34,239.87,240.06,16246.0,225.6749,225.9475,225.5057,225.6843,16246.0
2021-05-07 14:00:00,240.0,241.21,239.88,241.09,21563.0,225.6279,226.7654,225.5151,226.6526,21563.0
2021-05-07 14:30:00,241.14,241.34,240.66,240.75,26520.0,226.6996,226.8877,226.2484,226.333,26520.0
2021-05-07 15:00:00,240.54,241.05,240.54,240.75,28052.0,226.1356,226.615,226.1356,226.333,28052.0
2021-05-07 15:30:00,240.83,241.34,240.53,240.99,107651.0,226.4082,226.8877,226.1262,226.5586,107651.0
2021-05-10 09:30:00,241.98,242.02,239.88,240.49,50162.0,227.4893,227.5269,225.5151,226.0886,50162.0
2021-05-10 10:00:00,240.53,240.87,240.06,240.3,26905.0,226.1262,226.4458,225.6843,225.9099,26905.0
2021-05-10 10:30:00,240.53,240.82,240.03,240.05,32405.0,226.1262,226.3988,225.6561,225.6749,32405.0
2021-05-10 11:00:00,240.08,240.54,240.0,240.34,43914.0,225.7031,226.1356,225.6279,225.9475,43914.0
2021-05-10 11:30:00,240.34,240.64,240.0,240.32,26314.0,225.9475,226.2296,225.6279,225.9287,26314.0
2021-05-10 12:00:00,240.31,241.55,239.97,241.07,57524.0,225.9193,227.0851,225.5997,226.6338,57524.0
2021-05-10 12:30:00,241.16,241.17,240.4,240.46,27178.0,226.7184,226.7278,226.004,226.0604,27178.0
2021-05-10 13:00:00,240.44,241.55,240.44,241.49,49606.0,226.0416,227.0851,226.0416,227.0287,49606.0
2021-05-10 13:30:00,241.49,241.57,240.83,240.9,37803.0,227.0287,227.1039,226.4082,226.474,37803.0
2021-05-10 14:00:00,240.96,241.16,239.98,240.08,26545.0,226.5304,226.7184,225.6091,225.7031,26545.0
2021-05-10 14:30:00,240.17,240.26,239.66,240.02,21828.0,225.7877,225.8723,225.3083,225.6467,21828.0
2021-05-10 15:00:00,239.87,240.36,239.83,240.36,31469.0,225.5057,225.9663,225.4681,225.9663,31469.0
2021-05-10 15:30:00,240.36,240.67,239.12,239.31,119532.0,225.9663,226.2578,224.8006,224.9792,119532.0
2021-05-11 09:30:00,237.24,238.19,235.04,236.72,104605.0,223.0332,223.9263,220.9649,222.5443,104605.0
2021-05-11 10:00:00,236.83,237.37,236.08,236.09,70449.0,222.6477,223.1554,221.9427,221.9521,70449.0
2021-05-11 10:30:00,236.0,236.0,234.58,235.01,59223.0,221.8674,221.8674,220.5325,220.9367,59223.0
2021-05-11 11:00:00,235.01,235.94,234.58,235.72,48874.0,220.9367,221.811,220.5325,221.6042,48874.0
2021-05-11 11:30:00,235.87,236.56,235.35,236.15,47829.0,221.7452,222.3939,221.2564,222.0085,47829.0
2021-05-11 12:00:00,236.15,236.4,234.91,235.0,37689.0,222.0085,222.2435,220.8427,220.9273,37689.0
2021-05-11 12:30:00,235.0,235.13,233.62,233.91,47234.0,220.9273,221.0495,219.63,219.9026,47234.0
2021-05-11 13:00:00,233.91,234.03,233.39,233.75,52252.0,219.9026,220.0154,219.4137,219.7522,52252.0
2021-05-11 13:30:00,233.86,234.24,233.65,233.97,52571.0,219.8556,220.2128,219.6582,219.959,52571.0
2021-05-11 14:00:00,234.01,234.73,233.86,234.73,42567.0,219.9966,220.6735,219.8556,220.6735,42567.0
2021-05-11 14:30:00,234.69,234.69,234.13,234.54,41165.0,220.6359,220.6359,220.1094,220.4949,41165.0
2021-05-11 15:00:00,234.52,235.12,234.07,234.85,73294.0,220.4761,221.0401,220.053,220.7863,73294.0
2021-05-11 15:30:00,234.85,234.98,233.5,233.98,286313.0,220.7863,220.9085,219.5172,219.9684,286313.0
2021-05-12 09:30:00,231.95,233.82,231.95,233.0,109353.0,218.06,219.818,218.06,219.0471,109353.0
2021-05-12 10:00:00,232.95,234.01,232.6,233.52,102572.0,219.0001,219.9966,218.671,219.536,102572.0
2021-05-12 10:30:00,233.49,233.49,232.37,232.92,96828.0,219.5077,219.5077,218.4548,218.9719,96828.0
2021-05-12 11:00:00,232.88,233.21,232.55,233.0,71710.0,218.9343,219.2445,218.624,219.0471,71710.0
2021-05-12 11:30:00,233.0,233.18,232.18,232.32,92888.0,219.0471,219.2163,218.2762,218.4078,92888.0
2021-05-12 12:00:00,232.32,232.45,231.79,232.08,51399.0,218.4078,218.53,217.9096,218.1822,51399.0
2021-05-12 12:30:00,232.03,232.19,231.64,232.02,44444.0,218.1352,218.2856,217.7685,218.1258,44444.0
2021-05-12 13:00:00,232.04,232.27,231.93,232.08,38554.0,218.1446,218.3608,218.0412,218.1822,38554.0
2021-05-12 13:30:00,232.15,232.15,231.7,231.76,45278.0,218.248,218.248,217.8249,217.8813,45278.0
2021-05-12 14:00:00,231.77,231.94,230.8,230.87,38646.0,217.8907,218.0506,216.9788,217.0446,38646.0
2021-05-12 14:30:00,230.87,231.83,230.6,231.65,59859.0,217.0446,217.9472,216.7908,217.7779,59859.0
2021-05-12 15:00:00,231.59,231.75,230.06,230.25,58834.0,217.7215,217.8719,216.2832,216.4618,58834.0
2021-05-12 15:30:00,230.23,230.84,229.57,229.75,239807.0,216.443,217.0164,215.8225,215.9917,239807.0
2021-05-13 09:30:00,229.24,230.16,228.67,229.88,121690.0,215.5123,216.3772,214.9764,216.1139,121690.0
2021-05-13 10:00:00,229.85,231.19,229.85,230.87,88473.0,216.0857,217.3455,216.0857,217.0446,88473.0
2021-05-13 10:30:00,230.89,231.75,230.7,230.85,111343.0,217.0634,217.8719,216.8848,217.0258,111343.0
2021-05-13 11:00:00,230.88,231.05,230.56,230.95,66846.0,217.054,217.2139,216.7532,217.1199,66846.0
2021-05-13 11:30:00,231.0,231.09,230.33,230.4,63093.0,217.1669,217.2515,216.537,216.6028,63093.0
2021-05-13 12:00:00,230.49,231.11,230.46,231.0,53485.0,216.6874,217.2703,216.6592,217.1669,53485.0
2021-05-13 12:30:00,231.05,231.62,230.95,231.42,143917.0,217.2139,217.7497,217.1199,217.5617,143917.0
2021-05-13 13:00:00,231.42,231.63,230.99,231.15,42469.0,217.5617,217.7591,217.1575,217.3079,42469.0
2021-05-13 13:30:00,231.14,231.19,230.0,230.0,81600.0,217.2985,217.3455,216.2267,216.2267,81600.0
2021-05-13 14:00:00,230.06,232.79,230.06,232.79,49018.0,216.2832,218.8497,216.2832,218.8497,49018.0
2021-05-13 14:30:00,232.84,232.9,231.98,232.1,71623.0,218.8967,218.9531,218.0882,218.201,71623.0
2021-05-13 15:00:00,232.1,232.47,230.95,231.28,228848.0,218.201,218.5488,217.1199,217.4301,228848.0
2021-05-13 15:30:00,231.3,232.63,230.87,230.88,245374.0,217.4489,218.6992,217.0446,217.054,245374.0
2021-05-14 09:30:00,232.27,233.74,231.81,233.04,83896.0,218.3608,219.7428,217.9284,219.0847,83896.0
2021-05-14 10:00:00,232.95,234.58,232.95,234.02,78842.0,219.0001,220.5325,219.0001,220.006,78842.0
2021-05-14 10:30:00,234.04,234.19,233.61,233.88,54980.0,220.0248,220.1658,219.6206,219.8744,54980.0
2021-05-14 11:00:00,233.92,234.1,233.48,233.9,60134.0,219.912,220.0812,219.4983,219.8932,60134.0
2021-05-14 11:30:00,233.93,234.71,233.78,233.83,69396.0,219.9214,220.6547,219.7804,219.8274,69396.0
2021-05-14 12:00:00,233.85,234.29,233.33,234.01,240000.0,219.8462,220.2598,219.3573,219.9966,240000.0
2021-05-14 12:30:00,234.04,234.13,233.56,233.75,296119.0,220.0248,220.1094,219.5736,219.7522,296119.0
2021-05-14 13:00:00,233.79,234.91,233.66,234.56,257511.0,219.7898,220.8427,219.6676,220.5137,257511.0
2021-05-14 13:30:00,234.57,234.68,233.86,234.12,109521.0,220.5231,220.6265,219.8556,220.1,109521.0
2021-05-14 14:00:00,234.19,235.43,234.06,234.66,143121.0,220.1658,221.3316,220.0436,220.6077,143121.0
2021-05-14 14:30:00,234.68,234.8,234.43,234.54,180921.0,220.6265,220.7393,220.3915,220.4949,180921.0
2021-05-14 15:00:00,234.54,234.97,234.38,234.8,131828.0,220.4949,220.8991,220.3445,220.7393,131828.0
2021-05-14 15:30:00,234.79,235.49,234.21,234.39,217152.0,220.7299,221.388,220.1846,220.3539,217152.0
2021-05-17 09:30:00,234.55,237.0,234.35,236.8,251843.0,220.5043,222.8076,220.3162,222.6195,251843.0
2021-05-17 10:00:00,236.87,237.36,235.6,235.72,65449.0,222.6853,223.146,221.4914,221.6042,65449.0
2021-05-17 10:30:00,235.77,236.43,235.47,236.15,146032.0,221.6512,222.2717,221.3692,222.0085,146032.0
2021-05-17 11:00:00,236.05,236.74,235.79,236.36,66347.0,221.9144,222.5631,221.67,222.2059,66347.0
2021-05-17 11:30:00,236.31,236.58,235.88,236.06,77791.0,222.1589,222.4127,221.7546,221.9238,77791.0
2021-05-17 12:00:00,236.03,236.38,235.72,236.2,109809.0,221.8956,222.2247,221.6042,222.0555,109809.0
2021-05-17 12:30:00,236.18,236.24,235.49,235.84,65821.0,222.0367,222.0931,221.388,221.717,65821.0
2021-05-17 13:00:00,235.81,235.94,235.23,235.25,42245.0,221.6888,221.811,221.1436,221.1624,42245.0
2021-05-17 13:30:00,235.26,236.16,235.19,236.16,42929.0,221.1718,222.0179,221.1059,222.0179,42929.0
2021-05-17 14:00:00,236.08,236.58,235.9,236.55,30760.0,221.9427,222.4127,221.7734,222.3845,30760.0
2021-05-17 14:30:00,236.58,236.82,236.0,236.58,171340.0,222.4127,222.6383,221.8674,222.4127,171340.0
2021-05-17 15:00:00,236.58,237.88,236.58,236.73,62685.0,222.4127,223.6349,222.4127,222.5537,62685.0
2021-05-17 15:30:00,236.68,236.9,235.65,235.94,198298.0,222.5067,222.7135,221.5384,221.811,198298.0
2021-05-18 09:30:00,236.96,236.96,234.13,235.74,105948.0,222.77,222.77,220.1094,221.623,105948.0
2021-05-18 10:00:00,235.52,236.59,235.5,235.8,82413.0,221.4162,222.4221,221.3974,221.6794,82413.0
2021-05-18 10:30:00,235.83,235.97,235.11,235.79,30658.0,221.7076,221.8392,221.0307,221.67,30658.0
2021-05-18 11:00:00,235.79,235.84,235.3,235.62,24958.0,221.67,221.717,221.2094,221.5102,24958.0
2021-05-18 11:30:00,235.62,235.8,235.44,235.64,21889.0,221.5102,221.6794,221.341,221.529,21889.0
2021-05-18 12:00:00,235.71,235.78,235.4,235.47,18389.0,221.5948,221.6606,221.3034,221.3692,18389.0
2021-05-18 12:30:00,235.4,235.4,234.91,235.06,19996.0,221.3034,221.3034,220.8427,220.9837,19996.0
2021-05-18 13:00:00,235.09,235.93,235.09,235.92,19362.0,221.0119,221.8016,221.0119,221.7922,19362.0
2021-05-18 13:30:00,235.89,235.93,235.45,235.48,16883.0,221.764,221.8016,221.3504,221.3786,16883.0
2021-05-18 14:00:00,235.52,235.6,235.09,235.12,31235.0,221.4162,221.4914,221.0119,221.0401,31235.0
2021-05-18 14:30:00,235.17,235.51,234.96,235.46,20651.0,221.0871,221.4068,220.8897,221.3598,20651.0
2021-05-18 15:00:00,235.4,235.57,235.02,235.25,60061.0,221.3034,221.4632,220.9461,221.1624,60061.0
2021-05-18 15:30:00,235.2,235.8,234.1,234.11,145010.0,221.1153,221.6794,220.0812,220.0906,145010.0
2021-05-19 09:30:00,232.26,232.57,230.53,231.09,45988.0,218.3514,218.6428,216.725,217.2515,45988.0
2021-05-19 10:00:00,231.1,231.57,230.66,231.33,86591.0,217.2609,217.7027,216.8472,217.4771,86591.0
2021-05-19 10:30:00,231.42,231.64,230.57,231.18,50259.0,217.5617,217.7685,216.7626,217.3361,50259.0
2021-05-19 11:00:00,231.11,232.25,231.04,232.17,46028.0,217.2703,218.342,217.2045,218.2668,46028.0
2021-05-19 11:30:00,232.23,232.69,231.58,232.45,34396.0,218.3232,218.7557,217.7121,218.53,34396.0
2021-05-19 12:00:00,232.63,232.94,232.16,232.43,113232.0,218.6992,218.9907,218.2574,218.5112,113232.0
2021-05-19 12:30:00,232.43,232.84,232.14,232.4,23563.0,218.5112,218.8967,218.2386,218.483,23563.0
2021-05-19 13:00:00,232.52,232.86,232.32,232.61,12575.0,218.5958,218.9155,218.4078,218.6804,12575.0
2021-05-19 13:30:00,232.61,232.64,232.17,232.43,20892.0,218.6804,218.7087,218.2668,218.5112,20892.0
2021-05-19 14:00:00,232.43,233.15,231.54,232.74,18106.0,218.5112,219.1881,217.6745,218.8027,18106.0
2021-05-19 14:30:00,233.01,233.03,231.58,232.16,31346.0,219.0565,219.0753,217.7121,218.2574,31346.0
2021-05-19 15:00:00,232.05,232.83,231.71,232.11,80111.0,218.154,218.8873,217.8343,218.2104,80111.0
2021-05-19 15:30:00,232.11,232.5,231.49,232.38,163100.0,218.2104,218.577,217.6275,218.4642,163100.0
2021-05-20 09:30:00,232.8,233.56,232.55,232.74,40537.0,218.8591,219.5736,218.624,218.8027,40537.0
2021-05-20 10:00:00,232.75,233.7,232.63,233.67,29111.0,218.8121,219.7052,218.6992,219.677,29111.0
2021-05-20 10:30:00,233.62,233.81,233.38,233.5,120636.0,219.63,219.8086,219.4043,219.5172,120636.0
2021-05-20 11:00:00,233.51,234.3,233.45,234.0,186695.0,219.5266,220.2692,219.4701,219.9872,186695.0
2021-05-20 11:30:00,234.0,235.7,233.96,235.15,81438.0,219.9872,221.5854,219.9496,221.0683,81438.0
2021-05-20 12:00:00,235.02,235.94,234.94,235.36,19652.0,220.9461,221.811,220.8709,221.2658,19652.0
2021-05-20 12:30:00,235.38,235.88,235.37,235.8,12076.0,221.2846,221.7546,221.2752,221.6794,12076.0
2021-05-20 13:00:00,235.79,236.26,235.57,236.25,29239.0,221.67,222.1119,221.4632,222.1025,29239.0
2021-05-20 13:30:00,236.28,236.47,235.61,235.84,24759.0,222.1307,222.3093,221.5008,221.717,24759.0
2021-05-20 14:00:00,235.98,236.1,235.64,235.92,18270.0,221.8486,221.9615,221.529,221.7922,18270.0
2021-05-20 14:30:00,235.99,236.79,235.85,236.42,17580.0,221.858,222.6101,221.7264,222.2623,17580.0
2021-05-20 15:00:00,236.42,237.0,236.18,236.61,35206.0,222.2623,222.8076,222.0367,222.4409,35206.0
2021-05-20 15:30:00,236.65,236.7,235.85,236.11,94283.0,222.4785,222.5255,221.7264,221.9709,94283.0
2021-05-21 09:30:00,237.01,238.11,236.55,237.69,65876.0,222.817,223.8511,222.3845,223.4562,65876.0
2021-05-21 10:00:00,237.55,237.64,237.1,237.19,12792.0,223.3246,223.4092,222.9016,222.9862,12792.0
2021-05-21 10:30:00,237.19,238.35,237.18,238.34,24945.0,222.9862,224.0767,222.9768,224.0673,24945.0
2021-05-21 11:00:00,238.39,238.47,237.85,237.92,18664.0,224.1143,224.1895,223.6067,223.6725,18664.0
2021-05-21 11:30:00,237.92,238.22,237.56,237.7,16064.0,223.6725,223.9545,223.334,223.4656,16064.0
2021-05-21 12:00:00,237.76,237.96,237.34,237.46,16206.0,223.522,223.7101,223.1272,223.24,16206.0
2021-05-21 12:30:00,237.54,238.02,237.35,237.55,18527.0,223.3152,223.7665,223.1366,223.3246,18527.0
2021-05-21 13:00:00,237.57,237.88,237.56,237.73,10001.0,223.3434,223.6349,223.334,223.4938,10001.0
2021-05-21 13:30:00,237.66,238.37,237.64,238.2,22356.0,223.428,224.0955,223.4092,223.9357,22356.0
2021-05-21 14:00:00,238.21,238.93,237.89,237.97,25924.0,223.9451,224.622,223.6443,223.7195,25924.0
2021-05-21 14:30:00,237.96,238.18,237.77,237.94,23321.0,223.7101,223.9169,223.5314,223.6913,23321.0
2021-05-21 15:00:00,237.94,238.56,237.75,238.16,24211.0,223.6913,224.2741,223.5126,223.8981,24211.0
2021-05-21 15:30:00,238.16,238.16,237.17,237.28,78484.0,223.8981,223.8981,222.9674,223.0708,78484.0
2021-05-24 09:30:00,238.79,239.0,237.78,238.35,27594.0,224.4904,224.6878,223.5408,224.0767,27594.0
2021-05-24 10:00:00,238.35,238.98,238.14,238.5,28066.0,224.0767,224.669,223.8793,224.2177,28066.0
2021-05-24 10:30:00,238.61,238.63,238.21,238.27,45560.0,224.3211,224.3399,223.9451,224.0015,45560.0
2021-05-24 11:00:00,238.27,238.29,237.73,238.0,24554.0,224.0015,224.0203,223.4938,223.7477,24554.0
2021-05-24 11:30:00,238.04,238.07,237.44,237.52,23670.0,223.7853,223.8135,223.2212,223.2964,23670.0
2021-05-24 12:00:00,237.52,237.54,237.15,237.31,12181.0,223.2964,223.3152,222.9486,223.099,12181.0
2021-05-24 12:30:00,237.3,238.01,237.24,237.86,25784.0,223.0896,223.7571,223.0332,223.6161,25784.0
2021-05-24 13:00:00,237.8,237.87,237.41,237.82,25695.0,223.5597,223.6255,223.193,223.5785,25695.0
2021-05-24 13:30:00,237.89,237.96,237.3,237.38,31426.0,223.6443,223.7101,223.0896,223.1648,31426.0
2021-05-24 14:00:00,237.38,237.56,237.15,237.33,20394.0,223.1648,223.334,222.9486,223.1178,20394.0
2021-05-24 14:30:00,237.32,237.53,237.04,237.09,29556.0,223.1084,223.3058,222.8452,222.8922,29556.0
2021-05-24 15:00:00,237.09,237.66,237.0,237.16,39623.0,222.8922,223.428,222.8076,222.958,39623.0
2021-05-24 15:30:00,237.2,237.26,236.2,236.47,145944.0,222.9956,223.052,222.0555,222.3093,145944.0
2021-05-25 09:30:00,240.0,240.04,238.34,238.93,60439.0,225.6279,225.6655,224.0673,224.622,60439.0
2021-05-25 10:00:00,238.92,239.44,238.78,238.87,43969.0,224.6126,225.1014,224.481,224.5656,43969.0
2021-05-25 10:30:00,238.89,239.36,238.64,239.15,46097.0,224.5844,225.0262,224.3493,224.8288,46097.0
2021-05-25 11:00:00,239.12,239.73,238.94,239.38,72257.0,224.8006,225.3741,224.6314,225.045,72257.0
2021-05-25 11:30:00,239.31,239.36,238.34,238.96,43116.0,224.9792,225.0262,224.0673,224.6502,43116.0
2021-05-25 12:00:00,239.0,239.63,238.75,239.46,33091.0,224.6878,225.2801,224.4528,225.1202,33091.0
2021-05-25 12:30:00,239.36,239.6,239.13,239.4,96031.0,225.0262,225.2519,224.81,225.0638,96031.0
2021-05-25 13:00:00,239.4,239.4,238.84,239.03,22885.0,225.0638,225.0638,224.5374,224.716,22885.0
2021-05-25 13:30:00,239.0,239.22,238.78,238.83,20964.0,224.6878,224.8946,224.481,224.528,20964.0
2021-05-25 14:00:00,238.83,238.83,238.24,238.31,40039.0,224.528,224.528,223.9733,224.0391,40039.0
2021-05-25 14:30:00,238.36,238.69,238.06,238.5,63101.0,224.0861,224.3964,223.8041,224.2177,63101.0
2021-05-25 15:00:00,238.44,238.53,238.15,238.44,56544.0,224.1613,224.2459,223.8887,224.1613,56544.0
2021-05-25 15:30:00,238.4,238.67,237.78,237.94,87257.0,224.1237,224.3776,223.5408,223.6913,87257.0
2021-05-26 09:30:00,237.94,238.61,237.15,237.58,28635.0,223.6913,224.3211,222.9486,223.3528,28635.0
2021-05-26 10:00:00,237.55,238.0,237.36,237.78,24131.0,223.3246,223.7477,223.146,223.5408,24131.0
2021-05-26 10:30:00,237.84,238.14,237.29,238.14,153054.0,223.5973,223.8793,223.0802,223.8793,153054.0
2021-05-26 11:00:00,238.39,238.69,237.69,238.06,98345.0,224.1143,224.3964,223.4562,223.8041,98345.0
2021-05-26 11:30:00,238.06,238.06,237.48,237.66,45016.0,223.8041,223.8041,223.2588,223.428,45016.0
2021-05-26 12:00:00,237.66,237.9,237.55,237.9,18870.0,223.428,223.6537,223.3246,223.6537,18870.0
2021-05-26 12:30:00,237.9,238.3,237.59,237.66,41120.0,223.6537,224.0297,223.3622,223.428,41120.0
2021-05-26 13:00:00,237.73,237.8,237.33,237.36,25226.0,223.4938,223.5597,223.1178,223.146,25226.0
2021-05-26 13:30:00,237.29,237.35,236.76,237.0,22805.0,223.0802,223.1366,222.5819,222.8076,22805.0
2021-05-26 14:00:00,236.85,236.96,236.63,236.89,16456.0,222.6665,222.77,222.4597,222.7041,16456.0
2021-05-26 14:30:00,236.95,237.27,236.77,237.17,24005.0,222.7606,223.0614,222.5913,222.9674,24005.0
2021-05-26 15:00:00,237.21,237.78,237.1,237.58,61291.0,223.005,223.5408,222.9016,223.3528,61291.0
2021-05-26 15:30:00,237.6,237.75,237.06,237.19,139617.0,223.3716,223.5126,222.864,222.9862,139617.0
2021-05-27 09:30:00,238.24,239.33,237.3,239.0,48879.0,223.9733,224.998,223.0896,224.6878,48879.0
2021-05-27 10:00:00,238.91,240.0,238.84,239.84,35029.0,224.6032,225.6279,224.5374,225.4775,35029.0
2021-05-27 10:30:00,239.89,239.91,239.05,239.19,33978.0,225.5245,225.5433,224.7348,224.8664,33978.0
2021-05-27 11:00:00,239.15,239.15,238.34,238.76,37399.0,224.8288,224.8288,224.0673,224.4622,37399.0
2021-05-27 11:30:00,238.68,239.31,238.54,238.92,36817.0,224.387,224.9792,224.2553,224.6126,36817.0
2021-05-27 12:00:00,238.88,239.09,238.64,238.81,16008.0,224.575,224.7724,224.3493,224.5092,16008.0
2021-05-27 12:30:00,238.84,238.95,238.46,238.53,72097.0,224.5374,224.6408,224.1801,224.2459,72097.0
2021-05-27 13:00:00,238.53,238.62,238.21,238.26,37293.0,224.2459,224.3305,223.9451,223.9921,37293.0
2021-05-27 13:30:00,238.26,238.49,238.09,238.28,17336.0,223.9921,224.2083,223.8323,224.0109,17336.0
2021-05-27 14:00:00,238.24,238.24,237.51,237.66,14041.0,223.9733,223.9733,223.287,223.428,14041.0
2021-05-27 14:30:00,237.69,237.8,237.41,237.77,14228.0,223.4562,223.5597,223.193,223.5314,14228.0
2021-05-27 15:00:00,237.72,238.08,237.43,237.87,29866.0,223.4844,223.8229,223.2118,223.6255,29866.0
2021-05-27 15:30:00,237.86,237.86,236.95,237.04,80409.0,223.6161,223.6161,222.7606,222.8452,80409.0
2021-05-28 09:30:00,237.47,238.92,237.26,238.92,41857.0,223.2494,224.6126,223.052,224.6126,41857.0
2021-05-28 10:00:00,238.92,239.1,238.42,238.48,27424.0,224.6126,224.7818,224.1425,224.1989,27424.0
2021-05-28 10:30:00,238.56,238.74,237.96,238.26,35165.0,224.2741,224.4434,223.7101,223.9921,35165.0
2021-05-28 11:00:00,238.2,239.32,238.2,239.31,28542.0,223.9357,224.9886,223.9357,224.9792,28542.0
2021-05-28 11:30:00,239.38,239.9,239.37,239.67,18878.0,225.045,225.5339,225.0356,225.3177,18878.0
2021-05-28 12:00:00,239.69,240.0,239.56,239.87,31347.0,225.3365,225.6279,225.2143,225.5057,31347.0
2021-05-28 12:30:00,239.74,239.75,239.49,239.51,13367.0,225.3835,225.3929,225.1484,225.1672,13367.0
2021-05-28 13:00:00,239.56,240.0,239.55,239.93,53094.0,225.2143,225.6279,225.2049,225.5621,53094.0
2021-05-28 13:30:00,239.96,240.43,239.95,240.39,26301.0,225.5903,226.0322,225.5809,225.9946,26301.0
2021-05-28 14:00:00,240.45,240.8,240.29,240.65,21509.0,226.051,226.38,225.9005,226.239,21509.0
2021-05-28 14:30:00,240.7,240.7,240.0,240.0,26552.0,226.286,226.286,225.6279,225.6279,26552.0
2021-05-28 15:00:00,239.99,240.22,239.77,240.07,26996.0,225.6185,225.8347,225.4117,225.6937,26996.0
2021-05-28 15:30:00,240.05,240.38,239.64,239.7,99882.0,225.6749,225.9852,225.2895,225.3459,99882.0
2021-06-01 09:30:00,242.4,242.47,239.58,239.82,82874.0,227.8842,227.95,225.2331,225.4587,82874.0
2021-06-01 10:00:00,239.9,240.29,239.08,239.42,31950.0,225.5339,225.9005,224.763,225.0826,31950.0
2021-06-01 10:30:00,239.62,239.63,238.54,238.94,25296.0,225.2707,225.2801,224.2553,224.6314,25296.0
2021-06-01 11:00:00,238.85,238.89,238.18,238.41,21569.0,224.5468,224.5844,223.9169,224.1331,21569.0
2021-06-01 11:30:00,238.36,238.83,238.11,238.13,19141.0,224.0861,224.528,223.8511,223.8699,19141.0
2021-06-01 12:00:00,238.27,238.51,237.75,237.83,22947.0,224.0015,224.2271,223.5126,223.5879,22947.0
2021-06-01 12:30:00,237.75,237.93,237.28,237.38,70254.0,223.5126,223.6819,223.0708,223.1648,70254.0
2021-06-01 13:00:00,237.37,237.51,236.99,237.04,20600.0,223.1554,223.287,222.7982,222.8452,20600.0
2021-06-01 13:30:00,237.04,237.25,236.94,237.06,27572.0,222.8452,223.0426,222.7512,222.864,27572.0
2021-06-01 14:00:00,237.09,237.48,237.0,237.14,110156.0,222.8922,223.2588,222.8076,222.9392,110156.0
2021-06-01 14:30:00,237.12,237.26,236.96,237.08,128701.0,222.9204,223.052,222.77,222.8828,128701.0
2021-06-01 15:00:00,237.07,237.99,236.99,237.03,74241.0,222.8734,223.7383,222.7982,222.8358,74241.0
2021-06-01 15:30:00,237.03,237.35,236.79,237.24,151700.0,222.8358,223.1366,222.6101,223.0332,151700.0
2021-06-02 09:30:00,238.04,238.51,237.07,238.22,36279.0,223.7853,224.2271,222.8734,223.9545,36279.0
2021-06-02 10:00:00,238.24,238.74,237.91,238.01,25416.0,223.9733,224.4434,223.6631,223.7571,25416.0
2021-06-02 10:30:00,237.97,238.13,237.44,238.1,17304.0,223.7195,223.8699,223.2212,223.8417,17304.0
2021-06-02 11:00:00,238.12,238.55,237.73,238.49,21180.0,223.8605,224.2647,223.4938,224.2083,21180.0
2021-06-02 11:30:00,238.56,238.89,238.41,238.76,17641.0,224.2741,224.5844,224.1331,224.4622,17641.0
2021-06-02 12:00:00,238.81,239.3,238.76,239.26,24230.0,224.5092,224.9698,224.4622,224.9322,24230.0
2021-06-02 12:30:00,239.26,239.7,239.05,239.6,17057.0,224.9322,225.3459,224.7348,225.2519,17057.0
2021-06-02 13:00:00,239.69,240.02,239.66,239.92,25346.0,225.3365,225.6467,225.3083,225.5527,25346.0
2021-06-02 13:30:00,239.87,240.02,239.73,239.93,12357.0,225.5057,225.6467,225.3741,225.5621,12357.0
2021-06-02 14:00:00,239.96,239.98,239.57,239.57,13262.0,225.5903,225.6091,225.2237,225.2237,13262.0
2021-06-02 14:30:00,239.36,239.89,239.34,239.46,14933.0,225.0262,225.5245,225.0074,225.1202,14933.0
2021-06-02 15:00:00,239.39,239.56,239.16,239.32,26138.0,225.0544,225.2143,224.8382,224.9886,26138.0
2021-06-02 15:30:00,239.3,239.32,238.67,239.31,115336.0,224.9698,224.9886,224.3776,224.9792,115336.0
2021-06-03 09:30:00,237.26,237.6,236.26,236.85,20328.0,223.052,223.3716,222.1119,222.6665,20328.0
2021-06-03 10:00:00,236.95,237.41,236.55,236.84,26501.0,222.7606,223.193,222.3845,222.6571,26501.0
2021-06-03 10:30:00,236.9,238.12,236.9,238.12,23539.0,222.7135,223.8605,222.7135,223.8605,23539.0
2021-06-03 11:00:00,238.06,238.22,237.52,238.03,22494.0,223.8041,223.9545,223.2964,223.7759,22494.0
2021-06-03 11:30:00,237.96,238.15,237.54,237.81,32407.0,223.7101,223.8887,223.3152,223.5691,32407.0
2021-06-03 12:00:00,237.92,238.2,237.51,237.56,35367.0,223.6725,223.9357,223.287,223.334,35367.0
2021-06-03 12:30:00,237.73,237.84,237.44,237.58,22901.0,223.4938,223.5973,223.2212,223.3528,22901.0
2021-06-03 13:00:00,237.53,237.96,237.45,237.92,26862.0,223.3058,223.7101,223.2306,223.6725,26862.0
2021-06-03 13:30:00,237.89,237.97,237.44,237.5,32369.0,223.6443,223.7195,223.2212,223.2776,32369.0
2021-06-03 14:00:00,237.49,237.6,237.38,237.39,23890.0,223.2682,223.3716,223.1648,223.1742,23890.0
2021-06-03 14:30:00,237.4,237.58,237.34,237.4,27612.0,223.1836,223.3528,223.1272,223.1836,27612.0
2021-06-03 15:00:00,237.39,238.51,237.32,238.51,34750.0,223.1742,224.2271,223.1084,224.2271,34750.0
2021-06-03 15:30:00,238.58,239.15,238.42,238.64,149844.0,224.2929,224.8288,224.1425,224.3493,149844.0
2021-06-04 09:30:00,240.32,240.6,239.3,239.45,31654.0,225.9287,226.192,224.9698,225.1108,31654.0
2021-06-04 10:00:00,239.4,239.67,238.79,238.82,10949.0,225.0638,225.3177,224.4904,224.5186,10949.0
2021-06-04 10:30:00,238.73,239.15,238.72,239.09,12619.0,224.434,224.8288,224.4246,224.7724,12619.0
2021-06-04 11:00:00,239.16,239.35,238.58,238.72,10659.0,224.8382,225.0168,224.2929,224.4246,10659.0
2021-06-04 11:30:00,238.72,238.87,238.57,238.63,7147.0,224.4246,224.5656,224.2835,224.3399,7147.0
2021-06-04 12:00:00,238.7,239.01,238.58,238.69,9719.0,224.4058,224.6972,224.2929,224.3964,9719.0
2021-06-04 12:30:00,238.64,238.91,238.56,238.78,8909.0,224.3493,224.6032,224.2741,224.481,8909.0
2021-06-04 13:00:00,238.87,238.96,238.69,238.87,8539.0,224.5656,224.6502,224.3964,224.5656,8539.0
2021-06-04 13:30:00,238.75,239.01,238.72,238.92,5676.0,224.4528,224.6972,224.4246,224.6126,5676.0
2021-06-04 14:00:00,239.08,239.2,238.93,239.13,8071.0,224.763,224.8758,224.622,224.81,8071.0
2021-06-04 14:30:00,239.17,239.39,239.15,239.19,9305.0,224.8476,225.0544,224.8288,224.8664,9305.0
2021-06-04 15:00:00,239.19,239.48,239.19,239.35,22500.0,224.8664,225.139,224.8664,225.0168,22500.0
2021-06-04 15:30:00,239.36,239.5,239.19,239.34,52707.0,225.0262,225.1578,224.8664,225.0074,52707.0
2021-06-07 09:30:00,238.37,238.99,237.71,238.0,46364.0,224.0955,224.6784,223.475,223.7477,46364.0
2021-06-07 10:00:00,237.97,238.06,237.25,237.31,17719.0,223.7195,223.8041,223.0426,223.099,17719.0
2021-06-07 10:30:00,237.25,237.39,236.89,237.18,28852.0,223.0426,223.1742,222.7041,222.9768,28852.0
2021-06-07 11:00:00,237.14,238.15,237.1,237.66,15416.0,222.9392,223.8887,222.9016,223.428,15416.0
2021-06-07 11:30:00,237.73,237.73,237.11,237.22,11071.0,223.4938,223.4938,222.911,223.0144,11071.0
2021-06-07 12:00:00,237.11,237.39,237.0,237.13,14556.0,222.911,223.1742,222.8076,222.9298,14556.0
2021-06-07 12:30:00,237.08,237.49,236.9,237.35,17621.0,222.8828,223.2682,222.7135,223.1366,17621.0
2021-06-07 13:00:00,237.26,237.65,237.09,237.17,64221.0,223.052,223.4186,222.8922,222.9674,64221.0
2021-06-07 13:30:00,237.21,237.42,237.09,237.09,16052.0,223.005,223.2024,222.8922,222.8922,16052.0
2021-06-07 14:00:00,237.19,237.34,237.0,237.21,14434.0,222.9862,223.1272,222.8076,223.005,14434.0
2021-06-07 14:30:00,237.2,237.93,237.19,237.78,67978.0,222.9956,223.6819,222.9862,223.5408,67978.0
2021-06-07 15:00:00,237.81,238.17,237.73,238.09,22803.0,223.5691,223.9075,223.4938,223.8323,22803.0
2021-06-07 15:30:00,238.13,239.11,238.09,238.92,132229.0,223.8699,224.7912,223.8323,224.6126,132229.0
2021-06-08 09:30:00,240.0,240.1,238.23,238.75,44195.0,225.6279,225.7219,223.9639,224.4528,44195.0
2021-06-08 10:00:00,238.59,239.16,238.12,238.12,39035.0,224.3023,224.8382,223.8605,223.8605,39035.0
2021-06-08 10:30:00,238.15,238.26,237.81,237.95,31435.0,223.8887,223.9921,223.5691,223.7007,31435.0
2021-06-08 11:00:00,237.87,238.4,237.52,238.32,22947.0,223.6255,224.1237,223.2964,224.0485,22947.0
2021-06-08 11:30:00,238.22,238.59,238.0,238.0,39712.0,223.9545,224.3023,223.7477,223.7477,39712.0
2021-06-08 12:00:00,238.07,238.37,237.87,238.18,72893.0,223.8135,224.0955,223.6255,223.9169,72893.0
2021-06-08 12:30:00,238.18,238.33,237.79,238.0,11370.0,223.9169,224.0579,223.5502,223.7477,11370.0
2021-06-08 13:00:00,237.97,238.04,237.43,237.44,41116.0,223.7195,223.7853,223.2118,223.2212,41116.0
2021-06-08 13:30:00,237.54,238.27,237.54,238.27,12320.0,223.3152,224.0015,223.3152,224.0015,12320.0
2021-06-08 14:00:00,238.24,238.86,237.99,238.73,16979.0,223.9733,224.5562,223.7383,224.434,16979.0
2021-06-08 14:30:00,238.85,238.9,238.39,238.5,13393.0,224.5468,224.5938,224.1143,224.2177,13393.0
2021-06-08 15:00:00,238.59,239.27,238.37,238.7,36092.0,224.3023,224.9416,224.0955,224.4058,36092.0
2021-06-08 15:30:00,238.75,238.77,237.98,238.36,99562.0,224.4528,224.4716,223.7289,224.0861,99562.0
2021-06-09 09:30:00,237.66,238.54,236.92,237.99,42114.0,223.428,224.2553,222.7323,223.7383,42114.0
2021-06-09 10:00:00,238.13,238.29,237.21,237.71,67673.0,223.8699,224.0203,223.005,223.475,67673.0
2021-06-09 10:30:00,237.74,238.12,237.59,238.03,24647.0,223.5032,223.8605,223.3622,223.7759,24647.0
2021-06-09 11:00:00,238.01,238.51,237.96,238.13,16133.0,223.7571,224.2271,223.7101,223.8699,16133.0
2021-06-09 11:30:00,237.96,237.96,237.38,237.46,10262.0,223.7101,223.7101,223.1648,223.24,10262.0
2021-06-09 12:00:00,237.48,237.49,237.05,237.17,10370.0,223.2588,223.2682,222.8546,222.9674,10370.0
2021-06-09 12:30:00,237.09,237.22,236.84,236.89,7879.0,222.8922,223.0144,222.6571,222.7041,7879.0
2021-06-09 13:00:00,236.92,237.41,236.92,237.35,8957.0,222.7323,223.193,222.7323,223.1366,8957.0
2021-06-09 13:30:00,237.34,237.52,237.21,237.36,8443.0,223.1272,223.2964,223.005,223.146,8443.0
2021-06-09 14:00:00,237.3,237.36,236.87,237.23,7834.0,223.0896,223.146,222.6853,223.0238,7834.0
2021-06-09 14:30:00,237.15,237.29,236.8,236.92,17942.0,222.9486,223.0802,222.6195,222.7323,17942.0
2021-06-09 15:00:00,236.89,237.34,236.79,237.16,14309.0,222.7041,223.1272,222.6101,222.958,14309.0
2021-06-09 15:30:00,237.16,237.35,236.65,236.66,61574.0,222.958,223.1366,222.4785,222.4879,61574.0
2021-06-10 09:30:00,237.05,237.2,236.5,237.2,23826.0,222.8546,222.9956,222.3375,222.9956,23826.0
2021-06-10 10:00:00,237.26,237.84,237.17,237.82,21615.0,223.052,223.5973,222.9674,223.5785,21615.0
2021-06-10 10:30:00,237.8,237.94,236.9,237.24,14011.0,223.5597,223.6913,222.7135,223.0332,14011.0
2021-06-10 11:00:00,237.22,237.7,237.03,237.55,10364.0,223.0144,223.4656,222.8358,223.3246,10364.0
2021-06-10 11:30:00,237.57,237.77,237.43,237.5,8965.0,223.3434,223.5314,223.2118,223.2776,8965.0
2021-06-10 12:00:00,237.65,237.79,237.34,237.55,8737.0,223.4186,223.5502,223.1272,223.3246,8737.0
2021-06-10 12:30:00,237.56,237.87,237.39,237.87,17164.0,223.334,223.6255,223.1742,223.6255,17164.0
2021-06-10 13:00:00,237.89,238.07,237.82,237.94,53147.0,223.6443,223.8135,223.5785,223.6913,53147.0
2021-06-10 13:30:00,237.87,238.17,237.61,237.78,23122.0,223.6255,223.9075,223.381,223.5408,23122.0
2021-06-10 14:00:00,237.81,237.83,237.35,237.37,18683.0,223.5691,223.5879,223.1366,223.1554,18683.0
2021-06-10 14:30:00,237.42,237.89,237.37,237.83,13933.0,223.2024,223.6443,223.1554,223.5879,13933.0
2021-06-10 15:00:00,237.79,237.89,237.41,237.41,21865.0,223.5502,223.6443,223.193,223.193,21865.0
2021-06-10 15:30:00,237.41,237.66,237.2,237.28,90356.0,223.193,223.428,222.9956,223.0708,90356.0
2021-06-11 09:30:00,237.99,237.99,237.25,237.54,12483.0,223.7383,223.7383,223.0426,223.3152,12483.0
2021-06-11 10:00:00,237.73,238.11,237.37,237.87,14072.0,223.4938,223.8511,223.1554,223.6255,14072.0
2021-06-11 10:30:00,237.7,238.2,237.45,237.59,15687.0,223.4656,223.9357,223.2306,223.3622,15687.0
2021-06-11 11:00:00,237.71,237.75,236.96,237.18,17100.0,223.475,223.5126,222.77,222.9768,17100.0
2021-06-11 11:30:00,237.24,237.26,236.76,236.84,7712.0,223.0332,223.052,222.5819,222.6571,7712.0
2021-06-11 12:00:00,236.91,237.06,236.57,236.98,63412.0,222.7229,222.864,222.4033,222.7888,63412.0
2021-06-11 12:30:00,237.04,237.07,236.66,236.9,7224.0,222.8452,222.8734,222.4879,222.7135,7224.0
2021-06-11 13:00:00,236.91,237.16,236.84,236.98,9079.0,222.7229,222.958,222.6571,222.7888,9079.0
2021-06-11 13:30:00,236.99,237.15,236.85,237.12,6131.0,222.7982,222.9486,222.6665,222.9204,6131.0
2021-06-11 14:00:00,237.26,237.55,237.08,237.46,7756.0,223.052,223.3246,222.8828,223.24,7756.0
2021-06-11 14:30:00,237.45,237.56,237.25,237.43,9506.0,223.2306,223.334,223.0426,223.2118,9506.0
2021-06-11 15:00:00,237.37,237.37,237.0,237.17,12113.0,223.1554,223.1554,222.8076,222.9674,12113.0
2021-06-11 15:30:00,237.16,238.1,237.15,237.95,61369.0,222.958,223.8417,222.9486,223.7007,61369.0
2021-06-14 09:30:00,237.18,237.35,235.77,236.58,101799.0,222.9768,223.1366,221.6512,222.4127,101799.0
2021-06-14 10:00:00,236.69,236.77,236.41,236.49,16752.0,222.5161,222.5913,222.2529,222.3281,16752.0
2021-06-14 10:30:00,236.53,236.53,236.09,236.21,10388.0,222.3657,222.3657,221.9521,222.0649,10388.0
2021-06-14 11:00:00,236.23,236.68,235.76,235.92,13437.0,222.0837,222.5067,221.6418,221.7922,13437.0
2021-06-14 11:30:00,235.89,236.4,235.79,236.27,13838.0,221.764,222.2435,221.67,222.1213,13838.0
2021-06-14 12:00:00,236.24,236.24,235.93,236.11,12521.0,222.0931,222.0931,221.8016,221.9709,12521.0
2021-06-14 12:30:00,236.16,236.24,235.8,235.83,13308.0,222.0179,222.0931,221.6794,221.7076,13308.0
2021-06-14 13:00:00,235.88,236.2,235.8,235.92,14920.0,221.7546,222.0555,221.6794,221.7922,14920.0
2021-06-14 13:30:00,235.99,236.35,235.94,236.04,20505.0,221.858,222.1965,221.811,221.905,20505.0
2021-06-14 14:00:00,236.08,236.25,235.6,236.0,15163.0,221.9427,222.1025,221.4914,221.8674,15163.0
2021-06-14 14:30:00,236.03,236.45,235.86,236.36,17276.0,221.8956,222.2905,221.7358,222.2059,17276.0
2021-06-14 15:00:00,236.34,236.6,235.91,236.01,40598.0,222.1871,222.4315,221.7828,221.8768,40598.0
2021-06-14 15:30:00,236.04,236.6,235.84,236.48,151120.0,221.905,222.4315,221.717,222.3187,151120.0
2021-06-15 09:30:00,237.44,237.79,236.63,237.21,35039.0,223.2212,223.5502,222.4597,223.005,35039.0
2021-06-15 10:00:00,237.09,237.45,236.72,236.86,9023.0,222.8922,223.2306,222.5443,222.6759,9023.0
2021-06-15 10:30:00,236.87,237.06,236.5,236.71,11859.0,222.6853,222.864,222.3375,222.5349,11859.0
2021-06-15 11:00:00,236.69,236.79,236.24,236.37,39349.0,222.5161,222.6101,222.0931,222.2153,39349.0
2021-06-15 11:30:00,236.23,236.29,235.8,235.95,14576.0,222.0837,222.1401,221.6794,221.8204,14576.0
2021-06-15 12:00:00,235.95,236.11,235.8,235.93,15478.0,221.8204,221.9709,221.6794,221.8016,15478.0
2021-06-15 12:30:00,235.86,236.06,235.63,235.64,6812.0,221.7358,221.9238,221.5196,221.529,6812.0
2021-06-15 13:00:00,235.66,235.74,235.5,235.65,5310.0,221.5478,221.623,221.3974,221.5384,5310.0
2021-06-15 13:30:00,235.67,236.29,235.59,236.08,5914.0,221.5572,222.1401,221.482,221.9427,5914.0
2021-06-15 14:00:00,236.01,236.29,236.0,236.09,7560.0,221.8768,222.1401,221.8674,221.9521,7560.0
2021-06-15 14:30:00,236.06,236.52,235.98,236.31,8242.0,221.9238,222.3563,221.8486,222.1589,8242.0
2021-06-15 15:00:00,236.28,236.32,235.76,235.77,17297.0,222.1307,222.1683,221.6418,221.6512,17297.0
2021-06-15 15:30:00,235.75,236.34,235.63,236.24,93855.0,221.6324,222.1871,221.5196,222.0931,93855.0
2021-06-16 09:30:00,235.69,236.16,235.01,235.23,27106.0,221.576,222.0179,220.9367,221.1436,27106.0
2021-06-16 10:00:00,235.18,235.24,234.06,234.3,26371.0,221.0965,221.153,220.0436,220.2692,26371.0
2021-06-16 10:30:00,234.35,235.23,234.31,235.2,51890.0,220.3162,221.1436,220.2786,221.1153,51890.0
2021-06-16 11:00:00,235.2,235.2,234.85,235.07,20663.0,221.1153,221.1153,220.7863,220.9931,20663.0
2021-06-16 11:30:00,235.0,235.64,234.96,235.48,15337.0,220.9273,221.529,220.8897,221.3786,15337.0
2021-06-16 12:00:00,235.44,235.56,234.34,234.56,10729.0,221.341,221.4538,220.3068,220.5137,10729.0
2021-06-16 12:30:00,234.52,235.0,234.34,234.63,23489.0,220.4761,220.9273,220.3068,220.5795,23489.0
2021-06-16 13:00:00,234.57,234.9,234.31,234.44,18659.0,220.5231,220.8333,220.2786,220.4009,18659.0
2021-06-16 13:30:00,234.55,234.62,234.1,234.3,14826.0,220.5043,220.5701,220.0812,220.2692,14826.0
2021-06-16 14:00:00,234.21,234.21,232.71,233.45,38928.0,220.1846,220.1846,218.7745,219.4701,38928.0
2021-06-16 14:30:00,233.41,233.95,233.12,233.94,26204.0,219.4325,219.9402,219.1599,219.9308,26204.0
2021-06-16 15:00:00,233.99,234.47,233.74,234.13,37709.0,219.9778,220.4291,219.7428,220.1094,37709.0
2021-06-16 15:30:00,234.08,234.43,233.84,234.09,66477.0,220.0624,220.3915,219.8368,220.0718,66477.0
2021-06-17 09:30:00,233.51,233.51,231.91,232.8,40732.0,219.5266,219.5266,218.0224,218.8591,40732.0
2021-06-17 10:00:00,232.67,232.87,231.72,232.02,39403.0,218.7369,218.9249,217.8437,218.1258,39403.0
2021-06-17 10:30:00,232.08,232.27,231.64,231.83,78195.0,218.1822,218.3608,217.7685,217.9472,78195.0
2021-06-17 11:00:00,231.84,231.85,230.73,230.92,62740.0,217.9566,217.966,216.913,217.0917,62740.0
2021-06-17 11:30:00,230.91,231.03,229.78,229.79,59266.0,217.0822,217.1951,216.0199,216.0293,59266.0
2021-06-17 12:00:00,229.89,230.41,229.78,229.98,34834.0,216.1233,216.6122,216.0199,216.2079,34834.0
2021-06-17 12:30:00,229.93,230.83,229.88,230.54,15349.0,216.1609,217.007,216.1139,216.7344,15349.0
2021-06-17 13:00:00,230.59,230.69,230.31,230.41,19341.0,216.7814,216.8754,216.5182,216.6122,19341.0
2021-06-17 13:30:00,230.35,230.52,230.21,230.26,21043.0,216.5558,216.7156,216.4242,216.4712,21043.0
2021-06-17 14:00:00,230.22,230.29,230.05,230.08,22958.0,216.4336,216.4994,216.2737,216.302,22958.0
2021-06-17 14:30:00,230.05,230.09,229.54,229.55,30851.0,216.2737,216.3114,215.7943,215.8037,30851.0
2021-06-17 15:00:00,229.56,230.29,229.5,230.19,52080.0,215.8131,216.4994,215.7567,216.4054,52080.0
2021-06-17 15:30:00,230.14,230.84,229.49,229.74,145429.0,216.3584,217.0164,215.7473,215.9823,145429.0
2021-06-18 09:30:00,226.0,227.18,224.66,224.8,270436.0,212.4663,213.5756,211.2065,211.3381,270436.0
2021-06-18 10:00:00,224.86,225.23,224.01,224.61,94376.0,211.3945,211.7424,210.5954,211.1595,94376.0
2021-06-18 10:30:00,224.59,225.19,224.34,224.96,58700.0,211.1407,211.7048,210.9057,211.4886,58700.0
2021-06-18 11:00:00,224.9,225.16,224.57,224.59,96978.0,211.4322,211.6766,211.1219,211.1407,96978.0
2021-06-18 11:30:00,224.65,225.31,224.61,224.72,46638.0,211.1971,211.8176,211.1595,211.2629,46638.0
2021-06-18 12:00:00,224.75,224.95,224.17,224.28,25814.0,211.2911,211.4792,210.7459,210.8493,25814.0
2021-06-18 12:30:00,224.22,224.22,223.44,223.77,31165.0,210.7929,210.7929,210.0596,210.3698,31165.0
2021-06-18 13:00:00,223.71,223.96,223.55,223.69,32620.0,210.3134,210.5484,210.163,210.2946,32620.0
2021-06-18 13:30:00,223.69,223.89,223.05,223.11,48782.0,210.2946,210.4826,209.6929,209.7493,48782.0
2021-06-18 14:00:00,223.16,223.6,223.15,223.45,43480.0,209.7963,210.21,209.7869,210.069,43480.0
2021-06-18 14:30:00,223.47,223.8,222.72,223.0,62893.0,210.0878,210.398,209.3827,209.6459,62893.0
2021-06-18 15:00:00,222.98,223.24,222.19,222.48,46685.0,209.6271,209.8716,208.8844,209.1571,46685.0
2021-06-18 15:30:00,222.46,222.63,220.95,220.97,189801.0,209.1383,209.2981,207.7187,207.7375,189801.0
2021-06-21 09:30:00,221.95,223.59,220.97,223.23,143994.0,208.6588,210.2006,207.7375,209.8622,143994.0
2021-06-21 10:00:00,223.22,224.87,223.08,224.14,69573.0,209.8528,211.4039,209.7211,210.7177,69573.0
2021-06-21 10:30:00,224.19,224.3,223.79,224.22,54131.0,210.7647,210.8681,210.3886,210.7929,54131.0
2021-06-21 11:00:00,224.25,224.45,223.58,224.26,28008.0,210.8211,211.0091,210.1912,210.8305,28008.0
2021-06-21 11:30:00,224.21,224.69,224.19,224.23,27920.0,210.7835,211.2347,210.7647,210.8023,27920.0
2021-06-21 12:00:00,224.24,224.31,223.79,223.83,25431.0,210.8117,210.8775,210.3886,210.4262,25431.0
2021-06-21 12:30:00,223.86,224.18,223.6,223.76,23006.0,210.4544,210.7553,210.21,210.3604,23006.0
2021-06-21 13:00:00,223.81,225.69,223.75,225.35,100272.0,210.4074,212.1748,210.351,211.8552,100272.0
2021-06-21 13:30:00,225.5,225.54,224.91,225.47,36859.0,211.9962,212.0338,211.4416,211.968,36859.0
2021-06-21 14:00:00,225.45,225.99,225.26,225.91,11139.0,211.9492,212.4569,211.7706,212.3817,11139.0
2021-06-21 14:30:00,225.84,226.41,225.81,226.32,20599.0,212.3159,212.8517,212.2877,212.7671,20599.0
2021-06-21 15:00:00,226.29,226.33,225.45,225.54,26175.0,212.7389,212.7765,211.9492,212.0338,26175.0
2021-06-21 15:30:00,225.56,226.18,225.19,225.88,101772.0,212.0526,212.6355,211.7048,212.3535,101772.0
2021-06-22 09:30:00,226.03,226.73,225.16,225.95,38892.0,212.4945,213.1526,211.6766,212.4193,38892.0
2021-06-22 10:00:00,225.95,226.31,225.0,226.27,46216.0,212.4193,212.7577,211.5262,212.7201,46216.0
2021-06-22 10:30:00,226.24,226.24,225.44,225.9,28343.0,212.6919,212.6919,211.9398,212.3723,28343.0
2021-06-22 11:00:00,225.8,226.47,225.63,226.0,21901.0,212.2783,212.9081,212.1184,212.4663,21901.0
2021-06-22 11:30:00,225.88,226.33,225.87,226.23,18939.0,212.3535,212.7765,212.3441,212.6825,18939.0
2021-06-22 12:00:00,226.27,226.45,225.97,226.02,13621.0,212.7201,212.8893,212.4381,212.4851,13621.0
2021-06-22 12:30:00,225.97,226.05,225.65,225.71,16615.0,212.4381,212.5133,212.1372,212.1936,16615.0
2021-06-22 13:00:00,225.72,225.82,225.33,225.58,18612.0,212.203,212.2971,211.8364,212.0714,18612.0
2021-06-22 13:30:00,225.62,225.77,225.44,225.66,15081.0,212.109,212.2501,211.9398,212.1466,15081.0
2021-06-22 14:00:00,225.59,225.68,225.09,225.42,39576.0,212.0808,212.1654,211.6108,211.921,39576.0
2021-06-22 14:30:00,225.45,225.62,225.3,225.32,31521.0,211.9492,212.109,211.8082,211.827,31521.0
2021-06-22 15:00:00,225.32,225.73,224.9,225.32,62942.0,211.827,212.2124,211.4322,211.827,62942.0
2021-06-22 15:30:00,225.36,225.43,224.59,224.7,151681.0,211.8646,211.9304,211.1407,211.2441,151681.0
2021-06-23 09:30:00,223.59,224.55,222.0,222.4,57301.0,210.2006,211.1031,208.7058,209.0819,57301.0
2021-06-23 10:00:00,222.55,223.19,222.0,222.96,61408.0,209.2229,209.8246,208.7058,209.6083,61408.0
2021-06-23 10:30:00,223.0,224.07,222.9,223.89,33996.0,209.6459,210.6519,209.5519,210.4826,33996.0
2021-06-23 11:00:00,223.85,223.91,223.16,223.6,23711.0,210.445,210.5014,209.7963,210.21,23711.0
2021-06-23 11:30:00,223.63,224.04,223.35,223.93,16027.0,210.2382,210.6237,209.975,210.5202,16027.0
2021-06-23 12:00:00,223.77,224.13,223.68,223.97,19085.0,210.3698,210.7083,210.2852,210.5578,19085.0
2021-06-23 12:30:00,223.93,224.21,223.57,223.79,20158.0,210.5202,210.7835,210.1818,210.3886,20158.0
2021-06-23 13:00:00,223.82,224.61,223.82,224.51,26500.0,210.4168,211.1595,210.4168,211.0655,26500.0
2021-06-23 13:30:00,224.51,225.1,224.34,225.09,27739.0,211.0655,211.6202,210.9057,211.6108,27739.0
2021-06-23 14:00:00,225.03,225.31,224.95,225.1,36965.0,211.5544,211.8176,211.4792,211.6202,36965.0
2021-06-23 14:30:00,225.02,225.24,224.77,224.98,30625.0,211.545,211.7518,211.3099,211.5074,30625.0
2021-06-23 15:00:00,224.96,225.18,224.88,225.06,30979.0,211.4886,211.6954,211.4133,211.5826,30979.0
2021-06-23 15:30:00,225.13,225.27,224.23,224.28,80748.0,211.6484,211.78,210.8023,210.8493,80748.0
2021-06-24 09:30:00,225.28,226.53,224.99,226.34,88779.0,211.7894,212.9645,211.5168,212.7859,88779.0
2021-06-24 10:00:00,226.25,227.75,226.02,227.71,40164.0,212.7013,214.1115,212.4851,214.0739,40164.0
2021-06-24 10:30:00,227.7,227.7,226.3,226.55,30793.0,214.0645,214.0645,212.7483,212.9833,30793.0
2021-06-24 11:00:00,226.69,227.31,226.69,227.0,38307.0,213.115,213.6978,213.115,213.4064,38307.0
2021-06-24 11:30:00,227.07,227.07,226.35,226.42,25364.0,213.4722,213.4722,212.7953,212.8611,25364.0
2021-06-24 12:00:00,226.43,226.46,225.96,225.98,27093.0,212.8705,212.8987,212.4287,212.4475,27093.0
2021-06-24 12:30:00,225.98,226.64,225.91,226.48,29299.0,212.4475,213.068,212.3817,212.9175,29299.0
2021-06-24 13:00:00,226.45,226.53,226.0,226.12,31026.0,212.8893,212.9645,212.4663,212.5791,31026.0
2021-06-24 13:30:00,226.16,226.37,225.9,225.91,31835.0,212.6167,212.8141,212.3723,212.3817,31835.0
2021-06-24 14:00:00,225.94,226.16,225.62,225.92,25697.0,212.4099,212.6167,212.109,212.3911,25697.0
2021-06-24 14:30:00,225.96,226.91,225.86,226.89,41398.0,212.4287,213.3218,212.3347,213.303,41398.0
2021-06-24 15:00:00,226.88,226.88,226.3,226.4,51122.0,213.2936,213.2936,212.7483,212.8423,51122.0
2021-06-24 15:30:00,226.4,226.7,225.95,226.0,118953.0,212.8423,213.1244,212.4193,212.4663,118953.0
2021-06-25 09:30:00,225.94,227.23,225.77,226.67,42178.0,212.4099,213.6226,212.2501,213.0962,42178.0
2021-06-25 10:00:00,226.64,226.79,226.28,226.34,30054.0,213.068,213.209,212.7295,212.7859,30054.0
2021-06-25 10:30:00,226.31,226.77,226.17,226.75,32715.0,212.7577,213.1902,212.6261,213.1714,32715.0
2021-06-25 11:00:00,226.77,227.37,226.66,227.1,16724.0,213.1902,213.7542,213.0868,213.5004,16724.0
2021-06-25 11:30:00,227.19,227.2,226.57,226.92,21961.0,213.585,213.5944,213.0021,213.3312,21961.0
2021-06-25 12:00:00,226.91,228.1,226.84,227.6,37565.0,213.3218,214.4405,213.256,213.9705,37565.0
2021-06-25 12:30:00,227.47,227.94,227.36,227.66,24698.0,213.8482,214.2901,213.7448,214.0269,24698.0
2021-06-25 13:00:00,227.6,228.0,227.54,227.65,24185.0,213.9705,214.3465,213.9141,214.0175,24185.0
2021-06-25 13:30:00,227.7,228.0,227.59,227.97,31304.0,214.0645,214.3465,213.9611,214.3183,31304.0
2021-06-25 14:00:00,227.88,228.26,227.8,228.2,21640.0,214.2337,214.5909,214.1585,214.5345,21640.0
2021-06-25 14:30:00,228.2,228.45,228.11,228.35,20923.0,214.5345,214.7696,214.4499,214.6756,20923.0
2021-06-25 15:00:00,228.37,228.85,228.28,228.72,36190.0,214.6944,215.1456,214.6097,215.0234,36190.0
2021-06-25 15:30:00,228.73,228.95,228.32,228.58,124431.0,215.0328,215.2396,214.6473,214.8918,124431.0
2021-06-28 09:30:00,229.38,230.32,228.68,229.18,74933.0,215.6439,216.5276,214.9858,215.4558,74933.0
2021-06-28 10:00:00,229.26,229.85,228.67,229.85,45872.0,215.5311,216.0857,214.9764,216.0857,45872.0
2021-06-28 10:30:00,229.81,229.81,228.99,229.04,43700.0,216.0481,216.0481,215.2772,215.3242,43700.0
2021-06-28 11:00:00,229.0,229.52,228.98,229.18,22850.0,215.2866,215.7755,215.2678,215.4558,22850.0
2021-06-28 11:30:00,229.07,229.49,229.0,229.4,24516.0,215.3524,215.7473,215.2866,215.6627,24516.0
2021-06-28 12:00:00,229.41,229.54,229.26,229.26,26586.0,215.6721,215.7943,215.5311,215.5311,26586.0
2021-06-28 12:30:00,229.26,229.26,228.65,228.66,22503.0,215.5311,215.5311,214.9576,214.967,22503.0
2021-06-28 13:00:00,228.65,228.81,228.44,228.61,16039.0,214.9576,215.108,214.7602,214.92,16039.0
2021-06-28 13:30:00,228.63,229.02,228.56,229.02,18669.0,214.9388,215.3054,214.873,215.3054,18669.0
2021-06-28 14:00:00,229.02,229.35,228.99,229.31,20893.0,215.3054,215.6157,215.2772,215.5781,20893.0
2021-06-28 14:30:00,229.31,229.69,229.26,229.26,24610.0,215.5781,215.9353,215.5311,215.5311,24610.0
2021-06-28 15:00:00,229.28,229.39,228.7,229.32,42314.0,215.5499,215.6533,215.0046,215.5875,42314.0
2021-06-28 15:30:00,229.35,229.62,229.06,229.51,167394.0,215.6157,215.8695,215.343,215.7661,167394.0
2021-06-29 09:30:00,230.5,233.0,230.43,230.7,106596.0,216.6968,219.0471,216.631,216.8848,106596.0
2021-06-29 10:00:00,230.84,232.14,230.68,232.0,32473.0,217.0164,218.2386,216.866,218.107,32473.0
2021-06-29 10:30:00,231.88,232.88,231.7,231.7,58110.0,217.9942,218.9343,217.8249,217.8249,58110.0
2021-06-29 11:00:00,231.53,231.81,231.0,231.45,41657.0,217.6651,217.9284,217.1669,217.5899,41657.0
2021-06-29 11:30:00,231.43,231.5,230.33,230.41,35780.0,217.5711,217.6369,216.537,216.6122,35780.0
2021-06-29 12:00:00,230.43,231.08,230.31,230.78,31014.0,216.631,217.2421,216.5182,216.96,31014.0
2021-06-29 12:30:00,230.79,231.28,230.74,231.2,24920.0,216.9694,217.4301,216.9224,217.3549,24920.0
2021-06-29 13:00:00,231.19,231.25,230.5,230.55,24761.0,217.3455,217.4019,216.6968,216.7438,24761.0
2021-06-29 13:30:00,230.51,231.07,230.35,230.86,56658.0,216.7062,217.2327,216.5558,217.0352,56658.0
2021-06-29 14:00:00,230.85,231.06,230.69,230.87,29590.0,217.0258,217.2233,216.8754,217.0446,29590.0
2021-06-29 14:30:00,230.8,231.2,230.5,231.16,71428.0,216.9788,217.3549,216.6968,217.3173,71428.0
2021-06-29 15:00:00,231.2,231.58,230.9,231.4,45154.0,217.3549,217.7121,217.0728,217.5429,45154.0
2021-06-29 15:30:00,231.4,231.95,231.0,231.64,199228.0,217.5429,218.06,217.1669,217.7685,199228.0
2021-06-30 09:30:00,235.5,237.81,234.39,235.77,347643.0,221.3974,223.5691,220.3539,221.6512,347643.0
2021-06-30 10:00:00,235.61,236.58,234.91,235.4,128577.0,221.5008,222.4127,220.8427,221.3034,128577.0
2021-06-30 10:30:00,235.45,236.57,234.75,234.92,92961.0,221.3504,222.4033,220.6923,220.8521,92961.0
2021-06-30 11:00:00,234.91,237.39,234.65,237.18,81844.0,220.8427,223.1742,220.5983,222.9768,81844.0
2021-06-30 11:30:00,237.18,238.64,236.56,237.42,158229.0,222.9768,224.3493,222.3939,223.2024,158229.0
2021-06-30 12:00:00,237.42,237.75,236.53,236.65,99825.0,223.2024,223.5126,222.3657,222.4785,99825.0
2021-06-30 12:30:00,236.59,236.96,235.5,235.75,69182.0,222.4221,222.77,221.3974,221.6324,69182.0
2021-06-30 13:00:00,235.78,235.79,234.4,234.75,74598.0,221.6606,221.67,220.3633,220.6923,74598.0
2021-06-30 13:30:00,234.81,235.86,234.63,235.11,47752.0,220.7487,221.7358,220.5795,221.0307,47752.0
2021-06-30 14:00:00,235.05,235.56,234.91,235.18,36783.0,220.9743,221.4538,220.8427,221.0965,36783.0
2021-06-30 14:30:00,235.3,235.51,234.89,235.17,45027.0,221.2094,221.4068,220.8239,221.0871,45027.0
2021-06-30 15:00:00,235.21,235.26,234.0,234.25,71187.0,221.1247,221.1718,219.9872,220.2222,71187.0
2021-06-30 15:30:00,234.28,234.73,233.82,233.83,185722.0,220.2504,220.6735,219.818,219.8274,185722.0
2021-07-01 09:30:00,234.02,236.57,233.74,236.39,110593.0,220.006,222.4033,219.7428,222.2341,110593.0
2021-07-01 10:00:00,236.32,236.83,235.75,236.07,45448.0,222.1683,222.6477,221.6324,221.9332,45448.0
2021-07-01 10:30:00,236.07,236.14,233.64,233.76,39792.0,221.9332,221.9991,219.6488,219.7616,39792.0
2021-07-01 11:00:00,233.8,234.69,233.74,233.82,37395.0,219.7992,220.6359,219.7428,219.818,37395.0
2021-07-01 11:30:00,233.87,233.9,232.77,233.05,43319.0,219.865,219.8932,218.8309,219.0941,43319.0
2021-07-01 12:00:00,233.08,233.1,232.28,232.78,50323.0,219.1223,219.1411,218.3702,218.8403,50323.0
2021-07-01 12:30:00,232.74,232.74,231.91,232.3,39736.0,218.8027,218.8027,218.0224,218.389,39736.0
2021-07-01 13:00:00,232.23,232.86,232.14,232.61,25314.0,218.3232,218.9155,218.2386,218.6804,25314.0
2021-07-01 13:30:00,232.59,233.03,232.11,232.94,41165.0,218.6616,219.0753,218.2104,218.9907,41165.0
2021-07-01 14:00:00,232.97,232.97,232.41,232.8,38278.0,219.0189,219.0189,218.4924,218.8591,38278.0
2021-07-01 14:30:00,232.84,232.84,232.29,232.78,32865.0,218.8967,218.8967,218.3796,218.8403,32865.0
2021-07-01 15:00:00,232.78,232.94,232.12,232.48,43723.0,218.8403,218.9907,218.2198,218.5582,43723.0
2021-07-01 15:30:00,232.43,232.47,231.82,232.15,129469.0,218.5112,218.5488,217.9378,218.248,129469.0
2021-07-02 09:30:00,231.79,233.69,231.42,233.08,48873.0,217.9096,219.6958,217.5617,219.1223,48873.0
2021-07-02 10:00:00,233.07,233.77,232.87,233.65,39399.0,219.1129,219.771,218.9249,219.6582,39399.0
2021-07-02 10:30:00,233.68,234.18,233.45,233.94,40071.0,219.6864,220.1564,219.4701,219.9308,40071.0
2021-07-02 11:00:00,233.95,234.11,233.09,233.19,27359.0,219.9402,220.0906,219.1317,219.2257,27359.0
2021-07-02 11:30:00,233.0,233.01,231.82,231.92,34637.0,219.0471,219.0565,217.9378,218.0318,34637.0
2021-07-02 12:00:00,231.92,232.08,231.55,231.91,22943.0,218.0318,218.1822,217.6839,218.0224,22943.0
2021-07-02 12:30:00,231.85,232.16,231.31,232.16,23030.0,217.966,218.2574,217.4583,218.2574,23030.0
2021-07-02 13:00:00,232.09,232.47,231.8,231.95,135763.0,218.1916,218.5488,217.919,218.06,135763.0
2021-07-02 13:30:00,231.98,232.42,231.8,232.28,20568.0,218.0882,218.5018,217.919,218.3702,20568.0
2021-07-02 14:00:00,232.29,232.77,232.29,232.75,24434.0,218.3796,218.8309,218.3796,218.8121,24434.0
2021-07-02 14:30:00,232.76,232.79,232.51,232.61,17790.0,218.8215,218.8497,218.5864,218.6804,17790.0
2021-07-02 15:00:00,232.61,232.66,232.0,232.06,30269.0,218.6804,218.7275,218.107,218.1634,30269.0
2021-07-02 15:30:00,232.03,232.39,231.38,231.49,89061.0,218.1352,218.4736,217.5241,217.6275,89061.0
2021-07-06 09:30:00,230.12,230.41,228.0,228.08,85085.0,216.3396,216.6122,214.3465,214.4217,85085.0
2021-07-06 10:00:00,228.0,228.23,227.13,228.03,52478.0,214.3465,214.5627,213.5286,214.3747,52478.0
2021-07-06 10:30:00,228.02,228.62,227.54,228.36,43906.0,214.3653,214.9294,213.9141,214.685,43906.0
2021-07-06 11:00:00,228.27,228.48,227.82,228.48,28065.0,214.6003,214.7978,214.1773,214.7978,28065.0
2021-07-06 11:30:00,228.48,228.92,228.25,228.77,20100.0,214.7978,215.2114,214.5815,215.0704,20100.0
2021-07-06 12:00:00,228.9,229.31,228.33,229.24,24099.0,215.1926,215.5781,214.6567,215.5123,24099.0
2021-07-06 12:30:00,229.21,229.7,229.05,229.62,19725.0,215.4841,215.9447,215.3336,215.8695,19725.0
2021-07-06 13:00:00,229.6,229.83,229.45,229.8,24322.0,215.8507,216.0669,215.7097,216.0387,24322.0
2021-07-06 13:30:00,229.83,229.83,229.43,229.63,31775.0,216.0669,216.0669,215.6909,215.8789,31775.0
2021-07-06 14:00:00,229.63,230.03,229.63,229.89,26729.0,215.8789,216.2549,215.8789,216.1233,26729.0
2021-07-06 14:30:00,229.91,230.09,229.53,229.53,30822.0,216.1421,216.3114,215.7849,215.7849,30822.0
2021-07-06 15:00:00,229.68,229.96,229.56,229.96,29500.0,215.9259,216.1891,215.8131,216.1891,29500.0
2021-07-06 15:30:00,229.99,230.01,229.31,229.47,110978.0,216.2173,216.2361,215.5781,215.7285,110978.0
2021-07-07 09:30:00,229.0,229.53,227.96,228.14,38283.0,215.2866,215.7849,214.3089,214.4781,38283.0
2021-07-07 10:00:00,228.14,228.3,227.59,227.62,19523.0,214.4781,214.6285,213.9611,213.9893,19523.0
2021-07-07 10:30:00,227.56,228.26,227.24,227.27,67296.0,213.9329,214.5909,213.632,213.6602,67296.0
2021-07-07 11:00:00,227.27,227.76,227.1,227.16,24139.0,213.6602,214.1209,213.5004,213.5568,24139.0
2021-07-07 11:30:00,227.21,227.44,226.23,226.35,29825.0,213.6038,213.82,212.6825,212.7953,29825.0
2021-07-07 12:00:00,226.4,227.04,226.26,226.76,33530.0,212.8423,213.444,212.7107,213.1808,33530.0
2021-07-07 12:30:00,226.76,227.04,226.56,226.66,18943.0,213.1808,213.444,212.9927,213.0868,18943.0
2021-07-07 13:00:00,226.7,227.16,226.56,227.14,21150.0,213.1244,213.5568,212.9927,213.538,21150.0
2021-07-07 13:30:00,227.18,227.73,227.04,227.25,37852.0,213.5756,214.0927,213.444,213.6414,37852.0
2021-07-07 14:00:00,227.29,227.38,226.94,227.0,37309.0,213.679,213.7636,213.35,213.4064,37309.0
2021-07-07 14:30:00,226.99,227.29,226.78,227.07,67422.0,213.397,213.679,213.1996,213.4722,67422.0
2021-07-07 15:00:00,227.18,227.29,226.86,227.1,56114.0,213.5756,213.679,213.2748,213.5004,56114.0
2021-07-07 15:30:00,227.1,227.43,226.91,227.08,188351.0,213.5004,213.8106,213.3218,213.4816,188351.0
2021-07-08 09:30:00,225.0,225.72,224.35,224.63,50490.0,211.5262,212.203,210.9151,211.1783,50490.0
2021-07-08 10:00:00,224.62,226.18,224.33,226.0,46931.0,211.1689,212.6355,210.8963,212.4663,46931.0
2021-07-08 10:30:00,226.18,227.28,225.69,226.79,46719.0,212.6355,213.6696,212.1748,213.209,46719.0
2021-07-08 11:00:00,226.99,227.32,226.45,227.11,32622.0,213.397,213.7072,212.8893,213.5098,32622.0
2021-07-08 11:30:00,227.29,227.94,227.07,227.74,21569.0,213.679,214.2901,213.4722,214.1021,21569.0
2021-07-08 12:00:00,227.73,228.14,227.59,228.14,19965.0,214.0927,214.4781,213.9611,214.4781,19965.0
2021-07-08 12:30:00,228.14,228.6,227.89,228.42,24297.0,214.4781,214.9106,214.2431,214.7414,24297.0
2021-07-08 13:00:00,228.45,228.47,227.53,227.89,20730.0,214.7696,214.7884,213.9047,214.2431,20730.0
2021-07-08 13:30:00,227.89,227.89,227.2,227.43,16491.0,214.2431,214.2431,213.5944,213.8106,16491.0
2021-07-08 14:00:00,227.3,227.33,226.66,226.81,20938.0,213.6884,213.7166,213.0868,213.2278,20938.0
2021-07-08 14:30:00,226.77,226.95,226.29,226.79,29036.0,213.1902,213.3594,212.7389,213.209,29036.0
2021-07-08 15:00:00,226.8,226.87,225.95,226.31,32295.0,213.2184,213.2842,212.4193,212.7577,32295.0
2021-07-08 15:30:00,226.33,227.2,225.66,227.13,121543.0,212.7765,213.5944,212.1466,213.5286,121543.0
2021-07-09 09:30:00,228.5,229.79,227.91,228.77,33439.0,214.8166,216.0293,214.2619,215.0704,33439.0
2021-07-09 10:00:00,228.73,228.94,227.51,227.7,17494.0,215.0328,215.2302,213.8859,214.0645,17494.0
2021-07-09 10:30:00,227.72,227.94,227.14,227.14,38578.0,214.0833,214.2901,213.538,213.538,38578.0
2021-07-09 11:00:00,227.1,227.66,226.9,227.41,25966.0,213.5004,214.0269,213.3124,213.7918,25966.0
2021-07-09 11:30:00,227.45,227.71,226.95,227.07,15347.0,213.8294,214.0739,213.3594,213.4722,15347.0
2021-07-09 12:00:00,227.11,227.19,226.68,226.73,14613.0,213.5098,213.585,213.1056,213.1526,14613.0
2021-07-09 12:30:00,226.81,227.05,226.71,226.92,18407.0,213.2278,213.4534,213.1338,213.3312,18407.0
2021-07-09 13:00:00,226.9,226.92,226.6,226.77,14233.0,213.3124,213.3312,213.0303,213.1902,14233.0
2021-07-09 13:30:00,226.82,227.06,226.82,227.03,15828.0,213.2372,213.4628,213.2372,213.4346,15828.0
2021-07-09 14:00:00,227.08,227.47,227.04,227.45,12512.0,213.4816,213.8482,213.444,213.8294,12512.0
2021-07-09 14:30:00,227.46,227.61,227.32,227.39,19531.0,213.8388,213.9799,213.7072,213.773,19531.0
2021-07-09 15:00:00,227.3,227.55,227.28,227.49,17221.0,213.6884,213.9235,213.6696,213.8671,17221.0
2021-07-09 15:30:00,227.52,227.92,227.42,227.71,73591.0,213.8953,214.2713,213.8012,214.0739,73591.0
2021-07-12 09:30:00,226.34,226.93,225.63,225.81,33612.0,212.7859,213.3406,212.1184,212.2877,33612.0
2021-07-12 10:00:00,225.96,226.5,225.61,226.35,18808.0,212.4287,212.9363,212.0996,212.7953,18808.0
2021-07-12 10:30:00,226.23,226.84,226.23,226.68,27181.0,212.6825,213.256,212.6825,213.1056,27181.0
2021-07-12 11:00:00,226.7,226.79,225.49,225.51,39085.0,213.1244,213.209,211.9868,212.0056,39085.0
2021-07-12 11:30:00,225.6,226.4,225.38,226.34,22006.0,212.0902,212.8423,211.8834,212.7859,22006.0
2021-07-12 12:00:00,226.28,226.65,226.27,226.37,13995.0,212.7295,213.0774,212.7201,212.8141,13995.0
2021-07-12 12:30:00,226.42,226.56,225.98,226.05,18489.0,212.8611,212.9927,212.4475,212.5133,18489.0
2021-07-12 13:00:00,226.13,226.47,226.13,226.4,11243.0,212.5885,212.9081,212.5885,212.8423,11243.0
2021-07-12 13:30:00,226.46,226.52,226.17,226.18,9846.0,212.8987,212.9551,212.6261,212.6355,9846.0
2021-07-12 14:00:00,226.16,226.61,226.16,226.4,17382.0,212.6167,213.0397,212.6167,212.8423,17382.0
2021-07-12 14:30:00,226.42,226.55,225.97,226.39,22680.0,212.8611,212.9833,212.4381,212.8329,22680.0
2021-07-12 15:00:00,226.36,226.57,226.24,226.55,18129.0,212.8047,213.0021,212.6919,212.9833,18129.0
2021-07-12 15:30:00,226.5,226.87,226.23,226.58,65228.0,212.9363,213.2842,212.6825,213.0115,65228.0
2021-07-13 09:30:00,227.0,228.73,226.9,227.99,51782.0,213.4064,215.0328,213.3124,214.3371,51782.0
2021-07-13 10:00:00,228.03,228.45,227.25,228.12,28298.0,214.3747,214.7696,213.6414,214.4593,28298.0
2021-07-13 10:30:00,228.13,228.38,227.84,227.94,83102.0,214.4687,214.7038,214.1961,214.2901,83102.0
2021-07-13 11:00:00,227.89,227.95,227.14,227.46,27021.0,214.2431,214.2995,213.538,213.8388,27021.0
2021-07-13 11:30:00,227.46,228.0,227.4,227.75,26523.0,213.8388,214.3465,213.7824,214.1115,26523.0
2021-07-13 12:00:00,227.75,227.86,227.25,227.3,16813.0,214.1115,214.2149,213.6414,213.6884,16813.0
2021-07-13 12:30:00,227.24,227.24,226.71,226.81,11537.0,213.632,213.632,213.1338,213.2278,11537.0
2021-07-13 13:00:00,226.76,226.91,226.46,226.52,16137.0,213.1808,213.3218,212.8987,212.9551,16137.0
2021-07-13 13:30:00,226.53,226.72,226.19,226.23,20396.0,212.9645,213.1432,212.6449,212.6825,20396.0
2021-07-13 14:00:00,226.17,226.3,225.54,225.64,38093.0,212.6261,212.7483,212.0338,212.1278,38093.0
2021-07-13 14:30:00,225.61,225.86,225.45,225.59,31291.0,212.0996,212.3347,211.9492,212.0808,31291.0
2021-07-13 15:00:00,225.59,225.83,225.24,225.54,46093.0,212.0808,212.3065,211.7518,212.0338,46093.0
2021-07-13 15:30:00,225.55,226.31,225.4,225.45,93847.0,212.0432,212.7577,211.9022,211.9492,93847.0
2021-07-14 09:30:00,225.92,226.76,225.55,226.61,32108.0,212.3911,213.1808,212.0432,213.0397,32108.0
2021-07-14 10:00:00,226.49,226.49,225.78,225.78,16319.0,212.9269,212.9269,212.2595,212.2595,16319.0
2021-07-14 10:30:00,225.74,226.04,225.74,225.92,18331.0,212.2218,212.5039,212.2218,212.3911,18331.0
2021-07-14 11:00:00,225.92,225.95,225.19,225.19,29153.0,212.3911,212.4193,211.7048,211.7048,29153.0
2021-07-14 11:30:00,225.17,225.2,224.56,224.8,13538.0,211.686,211.7142,211.1125,211.3381,13538.0
2021-07-14 12:00:00,224.99,225.52,224.97,225.48,12159.0,211.5168,212.015,211.498,211.9774,12159.0
2021-07-14 12:30:00,225.38,225.68,225.34,225.44,24788.0,211.8834,212.1654,211.8458,211.9398,24788.0
2021-07-14 13:00:00,225.44,225.81,225.25,225.68,11203.0,211.9398,212.2877,211.7612,212.1654,11203.0
2021-07-14 13:30:00,225.68,226.21,225.58,226.09,11833.0,212.1654,212.6637,212.0714,212.5509,11833.0
2021-07-14 14:00:00,226.07,226.32,225.99,226.05,9799.0,212.5321,212.7671,212.4569,212.5133,9799.0
2021-07-14 14:30:00,226.13,226.72,226.13,226.56,10600.0,212.5885,213.1432,212.5885,212.9927,10600.0
2021-07-14 15:00:00,226.61,226.73,226.19,226.19,13938.0,213.0397,213.1526,212.6449,212.6449,13938.0
2021-07-14 15:30:00,226.2,226.47,225.65,225.77,76540.0,212.6543,212.9081,212.1372,212.2501,76540.0
2021-07-15 09:30:00,225.21,225.33,223.71,224.34,41680.0,211.7236,211.8364,210.3134,210.9057,41680.0
2021-07-15 10:00:00,224.38,224.71,224.16,224.28,21580.0,210.9433,211.2535,210.7365,210.8493,21580.0
2021-07-15 10:30:00,224.37,224.85,224.31,224.31,20488.0,210.9339,211.3851,210.8775,210.8775,20488.0
2021-07-15 11:00:00,224.27,224.27,223.76,223.94,16162.0,210.8399,210.8399,210.3604,210.5296,16162.0
2021-07-15 11:30:00,223.92,225.0,223.82,224.85,12900.0,210.5108,211.5262,210.4168,211.3851,12900.0
2021-07-15 12:00:00,224.97,225.03,224.76,224.81,9481.0,211.498,211.5544,211.3005,211.3475,9481.0
2021-07-15 12:30:00,224.82,224.84,224.03,224.05,10547.0,211.3569,211.3757,210.6142,210.6331,10547.0
2021-07-15 13:00:00,224.12,224.12,223.5,223.94,16766.0,210.6989,210.6989,210.116,210.5296,16766.0
2021-07-15 13:30:00,223.86,223.88,223.16,223.45,17501.0,210.4544,210.4732,209.7963,210.069,17501.0
2021-07-15 14:00:00,223.58,224.18,223.5,224.14,14152.0,210.1912,210.7553,210.116,210.7177,14152.0
2021-07-15 14:30:00,224.14,224.16,223.9,223.98,16864.0,210.7177,210.7365,210.492,210.5672,16864.0
2021-07-15 15:00:00,223.95,225.08,223.89,224.9,28037.0,210.539,211.6014,210.4826,211.4322,28037.0
2021-07-15 15:30:00,224.88,225.33,224.83,224.95,85976.0,211.4133,211.8364,211.3663,211.4792,85976.0
2021-07-16 09:30:00,226.6,226.61,225.16,226.11,48057.0,213.0303,213.0397,211.6766,212.5697,48057.0
2021-07-16 10:00:00,226.08,226.25,225.06,225.25,14005.0,212.5415,212.7013,211.5826,211.7612,14005.0
2021-07-16 10:30:00,225.52,225.76,225.15,225.54,11902.0,212.015,212.2407,211.6672,212.0338,11902.0
2021-07-16 11:00:00,225.74,225.83,225.12,225.14,9162.0,212.2218,212.3065,211.639,211.6578,9162.0
2021-07-16 11:30:00,225.17,225.83,225.15,225.78,10684.0,211.686,212.3065,211.6672,212.2595,10684.0
2021-07-16 12:00:00,225.8,225.81,225.18,225.32,13958.0,212.2783,212.2877,211.6954,211.827,13958.0
2021-07-16 12:30:00,225.28,225.78,225.04,225.05,18660.0,211.7894,212.2595,211.5638,211.5732,18660.0
2021-07-16 13:00:00,225.05,225.31,224.96,225.19,10626.0,211.5732,211.8176,211.4886,211.7048,10626.0
2021-07-16 13:30:00,225.19,225.19,224.8,224.96,15297.0,211.7048,211.7048,211.3381,211.4886,15297.0
2021-07-16 14:00:00,224.88,224.97,224.43,224.43,13738.0,211.4133,211.498,210.9903,210.9903,13738.0
2021-07-16 14:30:00,224.45,224.56,224.23,224.28,13151.0,211.0091,211.1125,210.8023,210.8493,13151.0
2021-07-16 15:00:00,224.38,224.45,223.92,224.15,16436.0,210.9433,211.0091,210.5108,210.7271,16436.0
2021-07-16 15:30:00,224.11,224.44,223.57,224.02,77678.0,210.6895,210.9997,210.1818,210.6048,77678.0
2021-07-19 09:30:00,220.95,222.28,220.54,220.96,61034.0,207.7187,208.969,207.3332,207.7281,61034.0
2021-07-19 10:00:00,220.93,221.19,219.77,220.86,58294.0,207.6999,207.9443,206.6094,207.6341,58294.0
2021-07-19 10:30:00,220.81,221.96,220.56,221.76,33288.0,207.5871,208.6682,207.352,208.4802,33288.0
2021-07-19 11:00:00,221.76,222.39,221.56,222.11,29398.0,208.4802,209.0725,208.2922,208.8092,29398.0
2021-07-19 11:30:00,222.19,222.98,222.13,222.91,25341.0,208.8844,209.6271,208.828,209.5613,25341.0
2021-07-19 12:00:00,222.85,222.92,221.77,221.88,29811.0,209.5049,209.5707,208.4896,208.593,29811.0
2021-07-19 12:30:00,221.88,222.04,221.56,221.9,18133.0,208.593,208.7434,208.2922,208.6118,18133.0
2021-07-19 13:00:00,221.89,222.42,221.48,221.48,21307.0,208.6024,209.1007,208.217,208.217,21307.0
2021-07-19 13:30:00,221.48,221.5,220.71,220.89,20139.0,208.217,208.2358,207.4931,207.6623,20139.0
2021-07-19 14:00:00,220.89,221.48,220.89,221.31,21162.0,207.6623,208.217,207.6623,208.0571,21162.0
2021-07-19 14:30:00,221.31,221.31,220.39,220.67,17337.0,208.0571,208.0571,207.1922,207.4555,17337.0
2021-07-19 15:00:00,220.61,221.27,220.48,220.67,15221.0,207.3991,208.0195,207.2768,207.4555,15221.0
2021-07-19 15:30:00,220.66,222.16,220.63,222.01,108942.0,207.4461,208.8562,207.4179,208.7152,108942.0
2021-07-20 09:30:00,222.55,225.73,222.26,225.71,39488.0,209.2229,212.2124,208.9502,212.1936,39488.0
2021-07-20 10:00:00,225.56,225.7,225.0,225.56,33658.0,212.0526,212.1842,211.5262,212.0526,33658.0
2021-07-20 10:30:00,225.6,225.69,224.6,224.97,49833.0,212.0902,212.1748,211.1501,211.498,49833.0
2021-07-20 11:00:00,225.03,225.38,224.43,224.55,47136.0,211.5544,211.8834,210.9903,211.1031,47136.0
2021-07-20 11:30:00,224.47,225.05,224.15,225.03,21806.0,211.0279,211.5732,210.7271,211.5544,21806.0
2021-07-20 12:00:00,225.05,225.32,224.43,225.06,22404.0,211.5732,211.827,210.9903,211.5826,22404.0
2021-07-20 12:30:00,225.09,225.9,225.09,225.8,29230.0,211.6108,212.3723,211.6108,212.2783,29230.0
2021-07-20 13:00:00,225.8,226.0,225.1,225.41,38862.0,212.2783,212.4663,211.6202,211.9116,38862.0
2021-07-20 13:30:00,225.43,226.14,225.43,225.98,23470.0,211.9304,212.5979,211.9304,212.4475,23470.0
2021-07-20 14:00:00,226.08,226.77,226.07,226.45,27295.0,212.5415,213.1902,212.5321,212.8893,27295.0
2021-07-20 14:30:00,226.49,226.66,225.83,226.02,23758.0,212.9269,213.0868,212.3065,212.4851,23758.0
2021-07-20 15:00:00,226.02,226.31,225.75,225.82,19397.0,212.4851,212.7577,212.2312,212.2971,19397.0
2021-07-20 15:30:00,225.87,226.19,225.05,225.14,134093.0,212.3441,212.6449,211.5732,211.6578,134093.0
2021-07-21 09:30:00,226.26,228.16,226.26,227.49,28203.0,212.7107,214.4969,212.7107,213.8671,28203.0
2021-07-21 10:00:00,227.26,227.39,225.37,225.53,27779.0,213.6508,213.773,211.874,212.0244,27779.0
2021-07-21 10:30:00,225.39,226.16,225.37,226.08,26233.0,211.8928,212.6167,211.874,212.5415,26233.0
2021-07-21 11:00:00,226.07,226.07,225.55,225.57,11524.0,212.5321,212.5321,212.0432,212.062,11524.0
2021-07-21 11:30:00,225.58,226.34,225.58,226.14,21273.0,212.0714,212.7859,212.0714,212.5979,21273.0
2021-07-21 12:00:00,226.14,226.19,225.61,225.74,13718.0,212.5979,212.6449,212.0996,212.2218,13718.0
2021-07-21 12:30:00,225.74,226.05,225.5,225.55,20283.0,212.2218,212.5133,211.9962,212.0432,20283.0
2021-07-21 13:00:00,225.79,225.83,225.27,225.64,11971.0,212.2689,212.3065,211.78,212.1278,11971.0
2021-07-21 13:30:00,225.64,225.84,225.53,225.66,11854.0,212.1278,212.3159,212.0244,212.1466,11854.0
2021-07-21 14:00:00,225.68,225.82,225.57,225.82,21217.0,212.1654,212.2971,212.062,212.2971,21217.0
2021-07-21 14:30:00,225.84,226.25,225.83,226.24,15484.0,212.3159,212.7013,212.3065,212.6919,15484.0
2021-07-21 15:00:00,226.2,226.61,226.2,226.28,49067.0,212.6543,213.0397,212.6543,212.7295,49067.0
2021-07-21 15:30:00,226.31,226.62,225.45,225.9,94596.0,212.7577,213.0492,211.9492,212.3723,94596.0
2021-07-22 09:30:00,226.0,226.0,223.15,223.16,29123.0,212.4663,212.4663,209.7869,209.7963,29123.0
2021-07-22 10:00:00,223.26,223.29,222.51,223.09,37509.0,209.8904,209.9186,209.1853,209.7305,37509.0
2021-07-22 10:30:00,222.99,224.35,222.95,223.88,25809.0,209.6365,210.9151,209.5989,210.4732,25809.0
2021-07-22 11:00:00,223.86,224.01,223.62,223.78,20218.0,210.4544,210.5954,210.2288,210.3792,20218.0
2021-07-22 11:30:00,223.95,224.09,223.06,223.76,29563.0,210.539,210.6707,209.7023,210.3604,29563.0
2021-07-22 12:00:00,223.81,223.81,223.07,223.34,21286.0,210.4074,210.4074,209.7117,209.9656,21286.0
2021-07-22 12:30:00,223.44,223.83,223.42,223.62,12638.0,210.0596,210.4262,210.0408,210.2288,12638.0
2021-07-22 13:00:00,223.65,223.75,223.53,223.62,12382.0,210.257,210.351,210.1442,210.2288,12382.0
2021-07-22 13:30:00,223.67,224.01,223.57,224.01,24409.0,210.2758,210.5954,210.1818,210.5954,24409.0
2021-07-22 14:00:00,224.01,224.11,223.74,223.79,17044.0,210.5954,210.6895,210.3416,210.3886,17044.0
2021-07-22 14:30:00,223.79,223.96,223.59,223.68,16957.0,210.3886,210.5484,210.2006,210.2852,16957.0
2021-07-22 15:00:00,223.69,224.31,223.59,224.3,41969.0,210.2946,210.8775,210.2006,210.8681,41969.0
2021-07-22 15:30:00,224.26,224.27,223.68,223.91,67785.0,210.8305,210.8399,210.2852,210.5014,67785.0
2021-07-23 09:30:00,222.9,223.75,222.0,222.5,79070.0,209.5519,210.351,208.7058,209.1759,79070.0
2021-07-23 10:00:00,222.49,223.93,222.42,223.41,24531.0,209.1665,210.5202,209.1007,210.0314,24531.0
2021-07-23 10:30:00,223.41,223.41,222.79,222.89,39609.0,210.0314,210.0314,209.4485,209.5425,39609.0
2021-07-23 11:00:00,222.89,223.87,222.87,223.86,28724.0,209.5425,210.4638,209.5237,210.4544,28724.0
2021-07-23 11:30:00,223.86,224.0,223.33,223.55,20234.0,210.4544,210.586,209.9562,210.163,20234.0
2021-07-23 12:00:00,223.59,224.49,223.58,224.48,15144.0,210.2006,211.0467,210.1912,211.0373,15144.0
2021-07-23 12:30:00,224.49,224.85,224.44,224.84,10400.0,211.0467,211.3851,210.9997,211.3757,10400.0
2021-07-23 13:00:00,224.81,225.34,224.74,224.76,14360.0,211.3475,211.8458,211.2817,211.3005,14360.0
2021-07-23 13:30:00,224.8,224.96,224.52,224.57,16770.0,211.3381,211.4886,211.0749,211.1219,16770.0
2021-07-23 14:00:00,224.5,224.92,224.34,224.65,16955.0,211.0561,211.451,210.9057,211.1971,16955.0
2021-07-23 14:30:00,224.75,224.87,224.47,224.82,12445.0,211.2911,211.4039,211.0279,211.3569,12445.0
2021-07-23 15:00:00,224.82,224.9,224.51,224.68,15640.0,211.3569,211.4322,211.0655,211.2253,15640.0
2021-07-23 15:30:00,224.65,224.94,224.03,224.63,59779.0,211.1971,211.4698,210.6142,211.1783,59779.0
2021-07-26 09:30:00,224.31,224.93,223.4,223.77,29886.0,210.8775,211.4604,210.022,210.3698,29886.0
2021-07-26 10:00:00,223.66,224.33,223.56,223.67,29475.0,210.2664,210.8963,210.1724,210.2758,29475.0
2021-07-26 10:30:00,223.6,223.85,223.01,223.52,25438.0,210.21,210.445,209.6553,210.1348,25438.0
2021-07-26 11:00:00,223.6,223.69,222.8,223.62,29783.0,210.21,210.2946,209.4579,210.2288,29783.0
2021-07-26 11:30:00,223.62,223.99,223.42,223.97,58478.0,210.2288,210.5766,210.0408,210.5578,58478.0
2021-07-26 12:00:00,224.02,224.2,223.7,224.04,19404.0,210.6048,210.7741,210.304,210.6237,19404.0
2021-07-26 12:30:00,224.12,224.26,224.0,224.2,19573.0,210.6989,210.8305,210.586,210.7741,19573.0
2021-07-26 13:00:00,224.2,224.51,224.18,224.45,19196.0,210.7741,211.0655,210.7553,211.0091,19196.0
2021-07-26 13:30:00,224.46,225.05,224.33,224.98,23625.0,211.0185,211.5732,210.8963,211.5074,23625.0
2021-07-26 14:00:00,225.04,225.74,225.04,225.39,31180.0,211.5638,212.2218,211.5638,211.8928,31180.0
2021-07-26 14:30:00,225.43,225.5,225.22,225.43,34070.0,211.9304,211.9962,211.733,211.9304,34070.0
2021-07-26 15:00:00,225.49,225.54,225.11,225.27,42186.0,211.9868,212.0338,211.6296,211.78,42186.0
2021-07-26 15:30:00,225.29,225.34,224.8,224.81,168454.0,211.7988,211.8458,211.3381,211.3475,168454.0
2021-07-27 09:30:00,224.48,225.36,222.72,223.52,249025.0,211.0373,211.8646,209.3827,210.1348,249025.0
2021-07-27 10:00:00,223.41,225.01,223.4,224.8,122241.0,210.0314,211.5356,210.022,211.3381,122241.0
2021-07-27 10:30:00,224.78,226.14,224.7,225.82,47737.0,211.3193,212.5979,211.2441,212.2971,47737.0
2021-07-27 11:00:00,225.66,226.12,225.09,225.51,30591.0,212.1466,212.5791,211.6108,212.0056,30591.0
2021-07-27 11:30:00,225.5,226.5,225.37,225.72,22568.0,211.9962,212.9363,211.874,212.203,22568.0
2021-07-27 12:00:00,225.63,226.0,225.31,225.5,24944.0,212.1184,212.4663,211.8176,211.9962,24944.0
2021-07-27 12:30:00,225.49,225.75,225.33,225.44,31254.0,211.9868,212.2312,211.8364,211.9398,31254.0
2021-07-27 13:00:00,225.44,225.75,225.03,225.41,39615.0,211.9398,212.2312,211.5544,211.9116,39615.0
2021-07-27 13:30:00,225.36,225.5,225.0,225.12,20244.0,211.8646,211.9962,211.5262,211.639,20244.0
2021-07-27 14:00:00,225.07,225.41,225.01,225.31,16171.0,211.592,211.9116,211.5356,211.8176,16171.0
2021-07-27 14:30:00,225.33,225.5,225.02,225.38,24894.0,211.8364,211.9962,211.545,211.8834,24894.0
2021-07-27 15:00:00,225.45,225.46,225.2,225.36,25811.0,211.9492,211.9586,211.7142,211.8646,25811.0
2021-07-27 15:30:00,225.41,226.42,225.21,226.38,113727.0,211.9116,212.8611,211.7236,212.8235,113727.0
2021-07-28 09:30:00,225.6,226.88,225.6,226.78,90232.0,212.0902,213.2936,212.0902,213.1996,90232.0
2021-07-28 10:00:00,226.82,226.9,226.07,226.45,42915.0,213.2372,213.3124,212.5321,212.8893,42915.0
2021-07-28 10:30:00,226.46,226.9,226.38,226.7,34273.0,212.8987,213.3124,212.8235,213.1244,34273.0
2021-07-28 11:00:00,226.71,226.81,226.25,226.75,73550.0,213.1338,213.2278,212.7013,213.1714,73550.0
2021-07-28 11:30:00,226.67,227.08,226.61,226.62,20860.0,213.0962,213.4816,213.0397,213.0492,20860.0
2021-07-28 12:00:00,226.62,226.8,226.42,226.46,31694.0,213.0492,213.2184,212.8611,212.8987,31694.0
2021-07-28 12:30:00,226.4,226.67,226.31,226.54,30903.0,212.8423,213.0962,212.7577,212.9739,30903.0
2021-07-28 13:00:00,226.5,226.6,226.24,226.45,18229.0,212.9363,213.0303,212.6919,212.8893,18229.0
2021-07-28 13:30:00,226.48,226.63,226.4,226.43,15920.0,212.9175,213.0586,212.8423,212.8705,15920.0
2021-07-28 14:00:00,226.36,226.71,226.0,226.56,14151.0,212.8047,213.1338,212.4663,212.9927,14151.0
2021-07-28 14:30:00,226.6,227.18,226.43,226.78,16862.0,213.0303,213.5756,212.8705,213.1996,16862.0
2021-07-28 15:00:00,226.95,226.95,226.37,226.57,33230.0,213.3594,213.3594,212.8141,213.0021,33230.0
2021-07-28 15:30:00,226.66,226.95,226.34,226.35,64108.0,213.0868,213.3594,212.7859,212.7953,64108.0
2021-07-29 09:30:00,227.74,227.9,226.56,226.82,29772.0,214.1021,214.2525,212.9927,213.2372,29772.0
2021-07-29 10:00:00,226.65,226.88,225.5,225.51,17256.0,213.0774,213.2936,211.9962,212.0056,17256.0
2021-07-29 10:30:00,225.64,225.69,224.52,224.96,39072.0,212.1278,212.1748,211.0749,211.4886,39072.0
2021-07-29 11:00:00,224.96,225.21,224.31,224.61,39874.0,211.4886,211.7236,210.8775,211.1595,39874.0
2021-07-29 11:30:00,224.66,225.15,224.56,224.96,47955.0,211.2065,211.6672,211.1125,211.4886,47955.0
2021-07-29 12:00:00,224.95,225.34,224.76,225.02,30909.0,211.4792,211.8458,211.3005,211.545,30909.0
2021-07-29 12:30:00,225.02,225.53,224.95,225.4,19701.0,211.545,212.0244,211.4792,211.9022,19701.0
2021-07-29 13:00:00,225.4,226.31,225.25,225.95,55414.0,211.9022,212.7577,211.7612,212.4193,55414.0
2021-07-29 13:30:00,225.95,226.02,225.21,225.55,40478.0,212.4193,212.4851,211.7236,212.0432,40478.0
2021-07-29 14:00:00,225.64,225.68,225.17,225.35,31919.0,212.1278,212.1654,211.686,211.8552,31919.0
2021-07-29 14:30:00,225.48,225.66,225.3,225.58,22232.0,211.9774,212.1466,211.8082,212.0714,22232.0
2021-07-29 15:00:00,225.58,225.6,224.91,225.06,36599.0,212.0714,212.0902,211.4416,211.5826,36599.0
2021-07-29 15:30:00,225.06,225.26,224.25,224.56,135060.0,211.5826,211.7706,210.8211,211.1125,135060.0
2021-07-30 09:30:00,224.32,225.96,223.93,225.82,28495.0,210.8869,212.4287,210.5202,212.2971,28495.0
2021-07-30 10:00:00,225.77,225.77,224.09,224.21,22047.0,212.2501,212.2501,210.6707,210.7835,22047.0
2021-07-30 10:30:00,224.1,224.53,224.04,224.18,16662.0,210.6801,211.0843,210.6237,210.7553,16662.0
2021-07-30 11:00:00,224.29,224.62,224.06,224.19,16332.0,210.8587,211.1689,210.6425,210.7647,16332.0
2021-07-30 11:30:00,224.19,224.29,223.8,224.05,17719.0,210.7647,210.8587,210.398,210.6331,17719.0
2021-07-30 12:00:00,224.0,224.07,223.75,223.95,22026.0,210.586,210.6519,210.351,210.539,22026.0
2021-07-30 12:30:00,224.01,224.14,223.6,223.76,16258.0,210.5954,210.7177,210.21,210.3604,16258.0
2021-07-30 13:00:00,223.69,223.83,223.23,223.46,20767.0,210.2946,210.4262,209.8622,210.0784,20767.0
2021-07-30 13:30:00,223.44,224.09,223.44,224.0,24200.0,210.0596,210.6707,210.0596,210.586,24200.0
2021-07-30 14:00:00,224.06,224.25,223.84,223.92,19932.0,210.6425,210.8211,210.4356,210.5108,19932.0
2021-07-30 14:30:00,223.91,224.4,223.66,224.23,40075.0,210.5014,210.9621,210.2664,210.8023,40075.0
2021-07-30 15:00:00,224.22,224.83,224.21,224.67,31244.0,210.7929,211.3663,210.7835,211.2159,31244.0
2021-07-30 15:30:00,224.69,224.95,224.01,224.26,102922.0,211.2347,211.4792,210.5954,210.8305,102922.0
2021-08-02 09:30:00,224.91,225.3,224.0,224.24,37949.0,211.4416,211.8082,210.586,210.8117,37949.0
2021-08-02 10:00:00,224.1,224.1,223.04,223.16,28968.0,210.6801,210.6801,209.6835,209.7963,28968.0
2021-08-02 10:30:00,223.24,224.0,223.13,223.65,33217.0,209.8716,210.586,209.7681,210.257,33217.0
2021-08-02 11:00:00,223.69,224.06,223.21,223.74,19003.0,210.2946,210.6425,209.8434,210.3416,19003.0
2021-08-02 11:30:00,223.68,223.82,222.95,222.99,23485.0,210.2852,210.4168,209.5989,209.6365,23485.0
2021-08-02 12:00:00,223.0,223.25,222.63,222.68,22570.0,209.6459,209.881,209.2981,209.3451,22570.0
2021-08-02 12:30:00,222.68,223.06,222.39,222.49,15446.0,209.3451,209.7023,209.0725,209.1665,15446.0
2021-08-02 13:00:00,222.54,222.88,222.3,222.73,24851.0,209.2135,209.5331,208.9878,209.3921,24851.0
2021-08-02 13:30:00,222.73,222.88,222.54,222.79,20363.0,209.3921,209.5331,209.2135,209.4485,20363.0
2021-08-02 14:00:00,222.83,223.01,222.76,222.81,16745.0,209.4861,209.6553,209.4203,209.4673,16745.0
2021-08-02 14:30:00,222.81,222.9,222.22,222.34,32975.0,209.4673,209.5519,208.9126,209.0255,32975.0
2021-08-02 15:00:00,222.31,222.59,222.25,222.54,48283.0,208.9972,209.2605,208.9408,209.2135,48283.0
2021-08-02 15:30:00,222.54,223.1,222.31,222.81,135353.0,209.2135,209.7399,208.9972,209.4673,135353.0
2021-08-03 09:30:00,222.8,223.58,220.32,221.09,52611.0,209.4579,210.1912,207.1264,207.8503,52611.0
2021-08-03 10:00:00,221.23,221.94,221.16,221.79,30530.0,207.9819,208.6494,207.9161,208.5084,30530.0
2021-08-03 10:30:00,221.69,222.39,221.55,221.61,17385.0,208.4144,209.0725,208.2828,208.3392,17385.0
2021-08-03 11:00:00,221.65,222.05,221.54,221.71,16054.0,208.3768,208.7528,208.2734,208.4332,16054.0
2021-08-03 11:30:00,221.79,222.28,221.36,221.39,36968.0,208.5084,208.969,208.1041,208.1323,36968.0
2021-08-03 12:00:00,221.4,221.76,221.38,221.47,21180.0,208.1417,208.4802,208.1229,208.2076,21180.0
2021-08-03 12:30:00,221.42,221.46,220.99,221.24,23954.0,208.1605,208.1982,207.7563,207.9913,23954.0
2021-08-03 13:00:00,221.19,221.41,220.99,221.06,33654.0,207.9443,208.1511,207.7563,207.8221,33654.0
2021-08-03 13:30:00,221.06,221.1,220.66,221.09,37890.0,207.8221,207.8597,207.4461,207.8503,37890.0
2021-08-03 14:00:00,221.12,221.19,220.83,221.05,39413.0,207.8785,207.9443,207.6059,207.8127,39413.0
2021-08-03 14:30:00,221.09,221.18,220.79,220.91,71727.0,207.8503,207.9349,207.5683,207.6811,71727.0
2021-08-03 15:00:00,220.89,221.07,220.41,220.81,59315.0,207.6623,207.8315,207.211,207.5871,59315.0
2021-08-03 15:30:00,220.77,221.41,220.35,221.36,181696.0,207.5495,208.1511,207.1546,208.1041,181696.0
2021-08-04 09:30:00,220.59,221.33,219.95,220.81,40098.0,207.3802,208.0759,206.7786,207.5871,40098.0
2021-08-04 10:00:00,220.81,221.32,220.57,220.75,13822.0,207.5871,208.0665,207.3614,207.5307,13822.0
2021-08-04 10:30:00,220.58,220.58,219.59,219.77,82201.0,207.3708,207.3708,206.4401,206.6094,82201.0
2021-08-04 11:00:00,219.76,220.3,219.65,219.88,52039.0,206.6,207.1076,206.4965,206.7128,52039.0
2021-08-04 11:30:00,219.92,220.18,219.61,219.85,30575.0,206.7504,206.9948,206.4589,206.6846,30575.0
2021-08-04 12:00:00,219.73,219.86,219.06,219.16,51009.0,206.5717,206.694,205.9419,206.0359,51009.0
2021-08-04 12:30:00,219.15,219.65,219.07,219.43,45189.0,206.0265,206.4965,205.9513,206.2897,45189.0
2021-08-04 13:00:00,219.51,219.58,219.16,219.39,53605.0,206.3649,206.4307,206.0359,206.2521,53605.0
2021-08-04 13:30:00,219.41,219.69,219.12,219.38,48568.0,206.2709,206.5341,205.9983,206.2427,48568.0
2021-08-04 14:00:00,219.34,219.87,219.3,219.43,32314.0,206.2051,206.7034,206.1675,206.2897,32314.0
2021-08-04 14:30:00,219.4,219.61,219.22,219.33,59519.0,206.2615,206.4589,206.0923,206.1957,59519.0
2021-08-04 15:00:00,219.34,219.59,219.26,219.4,65780.0,206.2051,206.4401,206.1299,206.2615,65780.0
2021-08-04 15:30:00,219.43,219.56,219.22,219.39,199163.0,206.2897,206.4119,206.0923,206.2521,199163.0
2021-08-05 09:30:00,220.61,220.94,220.18,220.4,21997.0,207.3991,207.7093,206.9948,207.2016,21997.0
2021-08-05 10:00:00,220.41,221.5,220.28,221.21,16852.0,207.211,208.2358,207.0888,207.9631,16852.0
2021-08-05 10:30:00,221.21,222.02,220.7,220.99,22229.0,207.9631,208.7246,207.4837,207.7563,22229.0
2021-08-05 11:00:00,220.9,221.37,220.27,221.14,20295.0,207.6717,208.1135,207.0794,207.8973,20295.0
2021-08-05 11:30:00,221.23,221.24,220.65,220.8,21829.0,207.9819,207.9913,207.4367,207.5777,21829.0
2021-08-05 12:00:00,220.77,220.86,220.34,220.35,21839.0,207.5495,207.6341,207.1452,207.1546,21839.0
2021-08-05 12:30:00,220.37,220.52,220.16,220.28,17381.0,207.1734,207.3144,206.976,207.0888,17381.0
2021-08-05 13:00:00,220.27,220.33,220.03,220.3,19330.0,207.0794,207.1358,206.8538,207.1076,19330.0
2021-08-05 13:30:00,220.32,220.4,219.8,220.2,20597.0,207.1264,207.2016,206.6376,207.0136,20597.0
2021-08-05 14:00:00,220.23,220.29,219.82,219.94,22232.0,207.0418,207.0982,206.6564,206.7692,22232.0
2021-08-05 14:30:00,219.91,219.94,219.2,219.4,105535.0,206.741,206.7692,206.0735,206.2615,105535.0
2021-08-05 15:00:00,219.43,219.7,219.12,219.2,45895.0,206.2897,206.5435,205.9983,206.0735,45895.0
2021-08-05 15:30:00,219.2,219.59,218.83,219.46,182842.0,206.0735,206.4401,205.7256,206.3179,182842.0
2021-08-06 09:30:00,219.48,220.99,219.06,219.08,61430.0,206.3367,207.7563,205.9419,205.9607,61430.0
2021-08-06 10:00:00,219.19,220.24,219.1,219.48,48336.0,206.0641,207.0512,205.9795,206.3367,48336.0
2021-08-06 10:30:00,219.45,219.56,218.35,218.81,61565.0,206.3085,206.4119,205.2744,205.7068,61565.0
2021-08-06 11:00:00,218.82,219.08,218.42,218.59,51313.0,205.7162,205.9607,205.3402,205.5,51313.0
2021-08-06 11:30:00,218.5,219.02,218.33,218.39,62119.0,205.4154,205.9043,205.2556,205.312,62119.0
2021-08-06 12:00:00,218.47,218.59,217.71,218.19,48047.0,205.3872,205.5,204.6727,205.124,48047.0
2021-08-06 12:30:00,218.3,219.04,218.11,218.86,57553.0,205.2274,205.9231,205.0488,205.7538,57553.0
2021-08-06 13:00:00,218.89,219.49,218.61,219.38,80537.0,205.7821,206.3461,205.5188,206.2427,80537.0
2021-08-06 13:30:00,219.45,219.94,219.02,219.49,55143.0,206.3085,206.7692,205.9043,206.3461,55143.0
2021-08-06 14:00:00,219.41,219.51,219.06,219.33,40808.0,206.2709,206.3649,205.9419,206.1957,40808.0
2021-08-06 14:30:00,219.4,219.74,218.89,218.96,104900.0,206.2615,206.5812,205.7821,205.8479,104900.0
2021-08-06 15:00:00,218.97,219.07,218.77,218.86,59368.0,205.8573,205.9513,205.6692,205.7538,59368.0
2021-08-06 15:30:00,218.93,218.96,218.35,218.74,192788.0,205.8197,205.8479,205.2744,205.641,192788.0
2021-08-09 09:30:00,218.18,219.63,217.63,219.62,57501.0,205.8323,207.2003,205.3134,207.1908,57501.0
2021-08-09 10:00:00,219.51,219.89,219.19,219.19,27289.0,207.087,207.4455,206.7852,206.7852,27289.0
2021-08-09 10:30:00,219.16,219.23,218.37,218.63,36932.0,206.7569,206.8229,206.0116,206.2568,36932.0
2021-08-09 11:00:00,218.62,219.02,218.53,218.56,21456.0,206.2474,206.6248,206.1625,206.1908,21456.0
2021-08-09 11:30:00,218.52,218.7,218.05,218.19,31801.0,206.1531,206.3229,205.7097,205.8417,31801.0
2021-08-09 12:00:00,218.19,218.19,217.55,217.79,24964.0,205.8417,205.8417,205.238,205.4644,24964.0
2021-08-09 12:30:00,217.85,218.16,217.85,217.91,17350.0,205.521,205.8134,205.521,205.5776,17350.0
2021-08-09 13:00:00,217.92,218.25,217.73,218.2,25241.0,205.587,205.8984,205.4078,205.8512,25241.0
2021-08-09 13:30:00,218.17,218.42,217.9,218.42,29684.0,205.8229,206.0587,205.5682,206.0587,29684.0
2021-08-09 14:00:00,218.42,218.73,218.26,218.61,30721.0,206.0587,206.3512,205.9078,206.238,30721.0
2021-08-09 14:30:00,218.69,218.74,217.93,218.09,28336.0,206.3135,206.3606,205.5965,205.7474,28336.0
2021-08-09 15:00:00,218.07,218.14,217.63,217.76,25165.0,205.7285,205.7946,205.3134,205.4361,25165.0
2021-08-09 15:30:00,217.71,218.13,217.01,217.14,189028.0,205.3889,205.7851,204.7285,204.8512,189028.0
2021-08-10 09:30:00,217.48,219.35,217.28,219.34,54223.0,205.1719,206.9361,204.9832,206.9267,54223.0
2021-08-10 10:00:00,219.33,219.54,218.79,219.03,48796.0,206.9172,207.1153,206.4078,206.6342,48796.0
2021-08-10 10:30:00,219.1,219.29,218.85,218.99,47386.0,206.7002,206.8795,206.4644,206.5965,47386.0
2021-08-10 11:00:00,218.94,219.08,218.43,218.55,36207.0,206.5493,206.6814,206.0682,206.1814,36207.0
2021-08-10 11:30:00,218.59,218.97,218.53,218.91,26946.0,206.2191,206.5776,206.1625,206.521,26946.0
2021-08-10 12:00:00,218.88,218.88,217.42,217.67,22353.0,206.4927,206.4927,205.1153,205.3512,22353.0
2021-08-10 12:30:00,217.7,217.72,217.24,217.46,27133.0,205.3795,205.3983,204.9455,205.1531,27133.0
2021-08-10 13:00:00,217.45,218.09,217.4,217.96,35091.0,205.1436,205.7474,205.0965,205.6248,35091.0
2021-08-10 13:30:00,217.96,218.34,217.87,218.05,21197.0,205.6248,205.9833,205.5399,205.7097,21197.0
2021-08-10 14:00:00,218.06,218.45,217.75,218.31,103273.0,205.7191,206.087,205.4266,205.955,103273.0
2021-08-10 14:30:00,218.33,218.8,217.99,218.67,78261.0,205.9738,206.4172,205.6531,206.2946,78261.0
2021-08-10 15:00:00,218.6,218.63,218.31,218.36,89161.0,206.2285,206.2568,205.955,206.0021,89161.0
2021-08-10 15:30:00,218.38,218.63,217.98,218.05,184172.0,206.021,206.2568,205.6436,205.7097,184172.0
2021-08-11 09:30:00,217.47,218.27,215.57,215.91,125369.0,205.1625,205.9172,203.37,203.6908,125369.0
2021-08-11 10:00:00,215.88,216.03,214.37,214.39,94960.0,203.6625,203.804,202.2379,202.2568,94960.0
2021-08-11 10:30:00,214.56,214.84,213.54,214.04,210100.0,202.4172,202.6813,201.4549,201.9266,210100.0
2021-08-11 11:00:00,214.08,215.81,214.05,214.93,115064.0,201.9643,203.5964,201.936,202.7662,115064.0
2021-08-11 11:30:00,214.95,215.66,214.7,215.28,73432.0,202.7851,203.4549,202.5493,203.0964,73432.0
2021-08-11 12:00:00,215.32,215.7,214.25,214.46,90232.0,203.1342,203.4927,202.1247,202.3228,90232.0
2021-08-11 12:30:00,214.58,215.3,214.51,215.15,86188.0,202.4361,203.1153,202.37,202.9738,86188.0
2021-08-11 13:00:00,215.18,215.69,214.44,214.75,72153.0,203.0021,203.4832,202.304,202.5964,72153.0
2021-08-11 13:30:00,214.75,215.14,214.49,214.63,72576.0,202.5964,202.9644,202.3511,202.4832,72576.0
2021-08-11 14:00:00,214.62,214.78,214.18,214.4,77719.0,202.4738,202.6247,202.0587,202.2662,77719.0
2021-08-11 14:30:00,214.44,214.79,213.98,214.23,112843.0,202.304,202.6342,201.87,202.1059,112843.0
2021-08-11 15:00:00,214.23,214.73,213.72,213.77,97624.0,202.1059,202.5776,201.6247,201.6719,97624.0
2021-08-11 15:30:00,213.77,213.79,212.75,213.39,438006.0,201.6719,201.6908,200.7096,201.3134,438006.0
2021-08-12 09:30:00,213.85,215.17,213.4,213.8,102494.0,201.7474,202.9927,201.3228,201.7002,102494.0
2021-08-12 10:00:00,213.82,214.22,212.81,212.93,52625.0,201.7191,202.0964,200.7662,200.8794,52625.0
2021-08-12 10:30:00,212.92,213.53,212.48,213.15,72543.0,200.87,201.4455,200.4549,201.087,72543.0
2021-08-12 11:00:00,213.08,213.35,212.57,212.7,34778.0,201.0209,201.2757,200.5398,200.6624,34778.0
2021-08-12 11:30:00,212.7,213.0,212.4,212.93,30651.0,200.6624,200.9455,200.3794,200.8794,30651.0
2021-08-12 12:00:00,212.99,213.35,212.7,212.78,38437.0,200.936,201.2757,200.6624,200.7379,38437.0
2021-08-12 12:30:00,212.76,212.98,211.64,211.68,72580.0,200.7191,200.9266,199.6624,199.7002,72580.0
2021-08-12 13:00:00,211.71,212.03,211.46,211.47,43415.0,199.7285,200.0304,199.4926,199.5021,43415.0
2021-08-12 13:30:00,211.46,211.74,211.01,211.39,43710.0,199.4926,199.7568,199.0681,199.4266,43710.0
2021-08-12 14:00:00,211.41,211.47,211.13,211.34,40779.0,199.4455,199.5021,199.1813,199.3794,40779.0
2021-08-12 14:30:00,211.4,212.34,211.37,212.34,49753.0,199.436,200.3228,199.4077,200.3228,49753.0
2021-08-12 15:00:00,212.37,212.46,211.89,211.9,93866.0,200.3511,200.436,199.8983,199.9077,93866.0
2021-08-12 15:30:00,211.88,212.18,211.72,211.94,259290.0,199.8889,200.1719,199.7379,199.9455,259290.0
2021-08-13 09:30:00,213.02,214.69,212.0,213.46,98147.0,200.9643,202.5398,200.0021,201.3794,98147.0
2021-08-13 10:00:00,213.51,214.12,213.34,213.66,40998.0,201.4266,202.0021,201.2662,201.5681,40998.0
2021-08-13 10:30:00,213.87,214.4,213.59,213.75,46993.0,201.7662,202.2662,201.5021,201.653,46993.0
2021-08-13 11:00:00,213.83,214.36,213.73,213.84,62096.0,201.7285,202.2285,201.6342,201.7379,62096.0
2021-08-13 11:30:00,213.89,214.19,213.72,214.19,51671.0,201.7851,202.0681,201.6247,202.0681,51671.0
2021-08-13 12:00:00,214.23,214.43,213.78,213.93,64461.0,202.1059,202.2945,201.6813,201.8228,64461.0
2021-08-13 12:30:00,213.95,214.45,213.59,213.59,47625.0,201.8417,202.3134,201.5021,201.5021,47625.0
2021-08-13 13:00:00,213.6,213.98,213.13,213.87,47031.0,201.5115,201.87,201.0681,201.7662,47031.0
2021-08-13 13:30:00,213.87,214.06,213.72,213.85,37605.0,201.7662,201.9455,201.6247,201.7474,37605.0
2021-08-13 14:00:00,213.87,214.01,213.41,213.5,57637.0,201.7662,201.8983,201.3323,201.4172,57637.0
2021-08-13 14:30:00,213.52,213.88,213.19,213.81,43253.0,201.436,201.7757,201.1247,201.7096,43253.0
2021-08-13 15:00:00,213.85,214.06,213.65,213.67,39139.0,201.7474,201.9455,201.5587,201.5776,39139.0
2021-08-13 15:30:00,213.67,213.81,213.38,213.65,76264.0,201.5776,201.7096,201.304,201.5587,76264.0
2021-08-16 09:30:00,213.0,214.3,212.96,214.26,74031.0,200.9455,202.1719,200.9077,202.1342,74031.0
2021-08-16 10:00:00,214.33,214.96,214.0,214.05,51937.0,202.2002,202.7945,201.8889,201.936,51937.0
2021-08-16 10:30:00,214.18,214.62,213.85,214.26,77986.0,202.0587,202.4738,201.7474,202.1342,77986.0
2021-08-16 11:00:00,214.3,214.53,213.88,214.06,56919.0,202.1719,202.3889,201.7757,201.9455,56919.0
2021-08-16 11:30:00,214.06,214.25,213.76,213.88,34976.0,201.9455,202.1247,201.6625,201.7757,34976.0
2021-08-16 12:00:00,213.94,214.25,213.89,214.12,33238.0,201.8323,202.1247,201.7851,202.0021,33238.0
2021-08-16 12:30:00,214.14,214.34,214.0,214.16,32444.0,202.021,202.2096,201.8889,202.0398,32444.0
2021-08-16 13:00:00,214.14,214.2,213.99,214.12,19220.0,202.021,202.0776,201.8794,202.0021,19220.0
2021-08-16 13:30:00,214.15,214.28,213.95,214.05,21257.0,202.0304,202.153,201.8417,201.936,21257.0
2021-08-16 14:00:00,214.07,214.26,213.98,214.11,22666.0,201.9549,202.1342,201.87,201.9927,22666.0
2021-08-16 14:30:00,214.16,214.39,214.13,214.26,25985.0,202.0398,202.2568,202.0115,202.1342,25985.0
2021-08-16 15:00:00,214.26,214.32,214.08,214.21,36370.0,202.1342,202.1908,201.9643,202.087,36370.0
2021-08-16 15:30:00,214.2,214.26,213.76,214.06,100699.0,202.0776,202.1342,201.6625,201.9455,100699.0
2021-08-17 09:30:00,213.45,215.0,213.25,214.62,72254.0,201.37,202.8323,201.1813,202.4738,72254.0
2021-08-17 10:00:00,214.61,214.93,214.25,214.54,53196.0,202.4644,202.7662,202.1247,202.3983,53196.0
2021-08-17 10:30:00,214.57,214.57,213.53,214.03,88258.0,202.4266,202.4266,201.4455,201.9172,88258.0
2021-08-17 11:00:00,213.98,214.35,213.92,214.35,64109.0,201.87,202.2191,201.8134,202.2191,64109.0
2021-08-17 11:30:00,214.35,214.53,214.1,214.27,59660.0,202.2191,202.3889,201.9832,202.1436,59660.0
2021-08-17 12:00:00,214.28,214.35,213.81,214.18,42749.0,202.153,202.2191,201.7096,202.0587,42749.0
2021-08-17 12:30:00,214.13,214.13,212.93,213.15,53080.0,202.0115,202.0115,200.8794,201.087,53080.0
2021-08-17 13:00:00,213.14,213.74,213.04,213.74,38029.0,201.0775,201.6436,200.9832,201.6436,38029.0
2021-08-17 13:30:00,213.78,213.93,213.49,213.85,27364.0,201.6813,201.8228,201.4077,201.7474,27364.0
2021-08-17 14:00:00,213.99,214.2,213.81,213.88,25888.0,201.8794,202.0776,201.7096,201.7757,25888.0
2021-08-17 14:30:00,213.89,214.2,213.69,214.08,46542.0,201.7851,202.0776,201.5964,201.9643,46542.0
2021-08-17 15:00:00,214.04,214.28,213.65,213.78,58143.0,201.9266,202.153,201.5587,201.6813,58143.0
2021-08-17 15:30:00,213.77,214.04,213.01,213.31,202287.0,201.6719,201.9266,200.9549,201.2379,202287.0
2021-08-18 09:30:00,212.62,213.3,212.34,213.17,54423.0,200.587,201.2285,200.3228,201.1059,54423.0
2021-08-18 10:00:00,213.22,213.88,212.93,213.59,87324.0,201.153,201.7757,200.8794,201.5021,87324.0
2021-08-18 10:30:00,213.56,214.79,213.53,214.6,37042.0,201.4738,202.6342,201.4455,202.4549,37042.0
2021-08-18 11:00:00,214.67,215.15,214.17,215.1,48197.0,202.521,202.9738,202.0493,202.9266,48197.0
2021-08-18 11:30:00,215.16,215.33,214.7,215.11,34760.0,202.9832,203.1436,202.5493,202.9361,34760.0
2021-08-18 12:00:00,215.1,215.29,214.9,214.9,22848.0,202.9266,203.1059,202.7379,202.7379,22848.0
2021-08-18 12:30:00,214.8,215.29,214.54,215.29,31637.0,202.6436,203.1059,202.3983,203.1059,31637.0
2021-08-18 13:00:00,215.29,215.91,215.27,215.69,34415.0,203.1059,203.6908,203.087,203.4832,34415.0
2021-08-18 13:30:00,215.73,216.23,215.69,215.84,44308.0,203.521,203.9927,203.4832,203.6247,44308.0
2021-08-18 14:00:00,215.9,216.21,214.56,215.18,35338.0,203.6813,203.9738,202.4172,203.0021,35338.0
2021-08-18 14:30:00,215.19,215.38,214.7,215.02,61055.0,203.0115,203.1908,202.5493,202.8512,61055.0
2021-08-18 15:00:00,215.01,215.03,214.32,214.32,51750.0,202.8417,202.8606,202.1908,202.1908,51750.0
2021-08-18 15:30:00,214.31,214.78,214.03,214.43,154883.0,202.1813,202.6247,201.9172,202.2945,154883.0
2021-08-19 09:30:00,212.34,214.39,212.0,214.39,59779.0,200.3228,202.2568,200.0021,202.2568,59779.0
2021-08-19 10:00:00,214.31,215.28,213.48,213.48,53112.0,202.1813,203.0964,201.3983,201.3983,53112.0
2021-08-19 10:30:00,213.52,213.57,211.73,212.4,49289.0,201.436,201.4832,199.7473,200.3794,49289.0
2021-08-19 11:00:00,212.43,213.15,212.16,212.67,29021.0,200.4077,201.087,200.153,200.6341,29021.0
2021-08-19 11:30:00,212.73,213.79,212.6,213.7,28555.0,200.6908,201.6908,200.5681,201.6059,28555.0
2021-08-19 12:00:00,213.74,213.93,213.53,213.82,23636.0,201.6436,201.8228,201.4455,201.7191,23636.0
2021-08-19 12:30:00,213.81,213.86,213.39,213.72,20855.0,201.7096,201.7568,201.3134,201.6247,20855.0
2021-08-19 13:00:00,213.71,213.95,213.09,213.1,22401.0,201.6153,201.8417,201.0304,201.0398,22401.0
2021-08-19 13:30:00,213.12,213.4,212.89,212.95,24940.0,201.0587,201.3228,200.8417,200.8983,24940.0
2021-08-19 14:00:00,213.03,213.28,212.72,212.72,25483.0,200.9738,201.2096,200.6813,200.6813,25483.0
2021-08-19 14:30:00,212.76,213.23,212.39,213.07,25719.0,200.7191,201.1625,200.37,201.0115,25719.0
2021-08-19 15:00:00,213.19,213.81,213.17,213.75,32331.0,201.1247,201.7096,201.1059,201.653,32331.0
2021-08-19 15:30:00,213.75,213.96,213.46,213.88,128438.0,201.653,201.8511,201.3794,201.7757,128438.0
2021-08-20 09:30:00,213.56,214.93,213.12,214.71,59698.0,201.4738,202.7662,201.0587,202.5587,59698.0
2021-08-20 10:00:00,214.78,215.21,214.31,215.11,37074.0,202.6247,203.0304,202.1813,202.9361,37074.0
2021-08-20 10:30:00,215.1,215.17,214.58,214.63,41858.0,202.9266,202.9927,202.4361,202.4832,41858.0
2021-08-20 11:00:00,214.73,214.81,214.29,214.41,47134.0,202.5776,202.653,202.1625,202.2757,47134.0
2021-08-20 11:30:00,214.5,214.63,213.96,214.02,43563.0,202.3606,202.4832,201.8511,201.9077,43563.0
2021-08-20 12:00:00,214.03,214.63,214.0,214.62,46491.0,201.9172,202.4832,201.8889,202.4738,46491.0
2021-08-20 12:30:00,214.7,214.81,214.13,214.16,27702.0,202.5493,202.653,202.0115,202.0398,27702.0
2021-08-20 13:00:00,214.17,214.36,214.01,214.19,37956.0,202.0493,202.2285,201.8983,202.0681,37956.0
2021-08-20 13:30:00,214.18,214.21,213.88,213.89,21999.0,202.0587,202.087,201.7757,201.7851,21999.0
2021-08-20 14:00:00,213.9,214.2,213.65,213.78,23341.0,201.7945,202.0776,201.5587,201.6813,23341.0
2021-08-20 14:30:00,213.79,214.1,213.65,213.82,45369.0,201.6908,201.9832,201.5587,201.7191,45369.0
2021-08-20 15:00:00,213.81,214.24,213.79,214.04,41264.0,201.7096,202.1153,201.6908,201.9266,41264.0
2021-08-20 15:30:00,214.04,214.19,213.71,213.79,146430.0,201.9266,202.0681,201.6153,201.6908,146430.0
2021-08-23 09:30:00,214.82,215.38,214.01,214.64,61436.0,202.6625,203.1908,201.8983,202.4927,61436.0
2021-08-23 10:00:00,214.6,214.85,214.1,214.69,76842.0,202.4549,202.6908,201.9832,202.5398,76842.0
2021-08-23 10:30:00,214.69,215.02,214.25,214.91,46440.0,202.5398,202.8512,202.1247,202.7474,46440.0
2021-08-23 11:00:00,214.95,215.65,214.92,215.36,38563.0,202.7851,203.4455,202.7568,203.1719,38563.0
2021-08-23 11:30:00,215.3,215.87,215.14,215.83,28740.0,203.1153,203.653,202.9644,203.6153,28740.0
2021-08-23 12:00:00,215.86,215.91,215.56,215.9,30409.0,203.6436,203.6908,203.3606,203.6813,30409.0
2021-08-23 12:30:00,215.79,216.24,215.65,216.21,35640.0,203.5776,204.0021,203.4455,203.9738,35640.0
2021-08-23 13:00:00,216.24,216.63,216.16,216.43,42325.0,204.0021,204.37,203.9266,204.1814,42325.0
2021-08-23 13:30:00,216.43,216.79,216.17,216.66,39597.0,204.1814,204.521,203.9361,204.3983,39597.0
2021-08-23 14:00:00,216.7,216.96,216.57,216.85,42937.0,204.4361,204.6814,204.3134,204.5776,42937.0
2021-08-23 14:30:00,216.85,216.96,216.55,216.81,38845.0,204.5776,204.6814,204.2946,204.5398,38845.0
2021-08-23 15:00:00,216.8,217.06,216.72,216.97,40847.0,204.5304,204.7757,204.4549,204.6908,40847.0
2021-08-23 15:30:00,216.95,216.95,215.96,216.01,110726.0,204.6719,204.6719,203.738,203.7851,110726.0
2021-08-24 09:30:00,216.44,216.44,215.27,215.59,38428.0,204.1908,204.1908,203.087,203.3889,38428.0
2021-08-24 10:00:00,215.66,217.07,215.56,216.75,157598.0,203.4549,204.7851,203.3606,204.4832,157598.0
2021-08-24 10:30:00,216.75,218.0,216.55,217.62,64961.0,204.4832,205.6625,204.2946,205.304,64961.0
2021-08-24 11:00:00,217.6,217.76,217.29,217.66,41772.0,205.2851,205.4361,204.9927,205.3417,41772.0
2021-08-24 11:30:00,217.72,217.85,217.49,217.77,78853.0,205.3983,205.521,205.1814,205.4455,78853.0
2021-08-24 12:00:00,217.8,218.03,217.7,217.8,52672.0,205.4738,205.6908,205.3795,205.4738,52672.0
2021-08-24 12:30:00,217.76,217.8,217.44,217.67,42180.0,205.4361,205.4738,205.1342,205.3512,42180.0
2021-08-24 13:00:00,217.67,217.84,217.2,217.2,59085.0,205.3512,205.5116,204.9078,204.9078,59085.0
2021-08-24 13:30:00,217.23,217.64,217.23,217.51,29548.0,204.9361,205.3229,204.9361,205.2002,29548.0
2021-08-24 14:00:00,217.51,217.8,217.46,217.58,34315.0,205.2002,205.4738,205.1531,205.2663,34315.0
2021-08-24 14:30:00,217.55,217.77,217.42,217.74,25910.0,205.238,205.4455,205.1153,205.4172,25910.0
2021-08-24 15:00:00,217.74,217.75,217.26,217.33,44275.0,205.4172,205.4266,204.9644,205.0304,44275.0
2021-08-24 15:30:00,217.31,217.33,216.77,216.88,218605.0,205.0116,205.0304,204.5021,204.6059,218605.0
2021-08-25 09:30:00,216.69,216.69,212.7,214.33,81434.0,204.4266,204.4266,200.6624,202.2002,81434.0
2021-08-25 10:00:00,214.43,214.88,214.04,214.33,46471.0,202.2945,202.7191,201.9266,202.2002,46471.0
2021-08-25 10:30:00,214.42,214.44,213.18,213.3,38482.0,202.2851,202.304,201.1153,201.2285,38482.0
2021-08-25 11:00:00,213.31,214.09,213.11,213.73,74002.0,201.2379,201.9738,201.0492,201.6342,74002.0
2021-08-25 11:30:00,213.84,214.37,213.61,214.3,28133.0,201.7379,202.2379,201.5209,202.1719,28133.0
2021-08-25 12:00:00,214.31,215.15,214.3,214.91,26626.0,202.1813,202.9738,202.1719,202.7474,26626.0
2021-08-25 12:30:00,214.83,215.1,214.71,214.78,35496.0,202.6719,202.9266,202.5587,202.6247,35496.0
2021-08-25 13:00:00,214.77,215.06,214.48,214.86,34699.0,202.6153,202.8889,202.3417,202.7002,34699.0
2021-08-25 13:30:00,214.93,214.96,214.61,214.92,42827.0,202.7662,202.7945,202.4644,202.7568,42827.0
2021-08-25 14:00:00,214.94,215.36,214.82,215.12,23219.0,202.7757,203.1719,202.6625,202.9455,23219.0
2021-08-25 14:30:00,215.16,215.22,214.78,215.06,29262.0,202.9832,203.0398,202.6247,202.8889,29262.0
2021-08-25 15:00:00,215.11,215.18,214.74,214.81,128727.0,202.9361,203.0021,202.587,202.653,128727.0
2021-08-25 15:30:00,214.79,215.35,214.73,214.99,181707.0,202.6342,203.1625,202.5776,202.8228,181707.0
2021-08-26 09:30:00,214.67,214.83,213.45,214.23,55316.0,202.521,202.6719,201.37,202.1059,55316.0
2021-08-26 10:00:00,214.29,214.67,213.86,214.27,23203.0,202.1625,202.521,201.7568,202.1436,23203.0
2021-08-26 10:30:00,214.19,214.19,212.91,213.38,24968.0,202.0681,202.0681,200.8606,201.304,24968.0
2021-08-26 11:00:00,213.26,213.77,213.09,213.24,16480.0,201.1908,201.6719,201.0304,201.1719,16480.0
2021-08-26 11:30:00,213.2,213.51,213.13,213.18,9147.0,201.1342,201.4266,201.0681,201.1153,9147.0
2021-08-26 12:00:00,213.24,213.31,212.75,212.8,15147.0,201.1719,201.2379,200.7096,200.7568,15147.0
2021-08-26 12:30:00,212.82,213.18,212.45,213.09,26851.0,200.7757,201.1153,200.4266,201.0304,26851.0
2021-08-26 13:00:00,213.09,213.22,212.72,212.84,16424.0,201.0304,201.153,200.6813,200.7945,16424.0
2021-08-26 13:30:00,212.83,213.93,212.79,213.86,27747.0,200.7851,201.8228,200.7474,201.7568,27747.0
2021-08-26 14:00:00,213.84,213.96,213.21,213.49,30201.0,201.7379,201.8511,201.1436,201.4077,30201.0
2021-08-26 14:30:00,213.5,213.62,213.3,213.34,18487.0,201.4172,201.5304,201.2285,201.2662,18487.0
2021-08-26 15:00:00,213.35,213.64,213.25,213.4,20135.0,201.2757,201.5493,201.1813,201.3228,20135.0
2021-08-26 15:30:00,213.42,214.35,213.37,214.33,122226.0,201.3417,202.2191,201.2945,202.2002,122226.0
2021-08-27 09:30:00,213.65,214.3,213.3,213.94,84366.0,201.5587,202.1719,201.2285,201.8323,84366.0
2021-08-27 10:00:00,213.66,214.16,213.36,213.81,68864.0,201.5681,202.0398,201.2851,201.7096,68864.0
2021-08-27 10:30:00,213.78,214.2,213.42,213.89,59409.0,201.6813,202.0776,201.3417,201.7851,59409.0
2021-08-27 11:00:00,213.9,213.93,213.11,213.18,89366.0,201.7945,201.8228,201.0492,201.1153,89366.0
2021-08-27 11:30:00,213.26,213.74,213.21,213.51,31546.0,201.1908,201.6436,201.1436,201.4266,31546.0
2021-08-27 12:00:00,213.52,213.9,213.09,213.73,69453.0,201.436,201.7945,201.0304,201.6342,69453.0
2021-08-27 12:30:00,213.8,213.9,213.4,213.51,34590.0,201.7002,201.7945,201.3228,201.4266,34590.0
2021-08-27 13:00:00,213.52,213.64,213.41,213.51,34819.0,201.436,201.5493,201.3323,201.4266,34819.0
2021-08-27 13:30:00,213.52,213.62,213.35,213.4,29849.0,201.436,201.5304,201.2757,201.3228,29849.0
2021-08-27 14:00:00,213.41,213.41,212.6,212.64,45530.0,201.3323,201.3323,200.5681,200.6058,45530.0
2021-08-27 14:30:00,212.6,213.0,212.47,212.9,55818.0,200.5681,200.9455,200.4455,200.8511,55818.0
2021-08-27 15:00:00,212.85,213.32,212.79,212.9,116779.0,200.804,201.2474,200.7474,200.8511,116779.0
2021-08-27 15:30:00,212.84,212.94,212.26,212.39,212443.0,200.7945,200.8889,200.2474,200.37,212443.0
2021-08-30 09:30:00,212.2,212.89,211.36,211.67,49327.0,200.1907,200.8417,199.3983,199.6907,49327.0
2021-08-30 10:00:00,211.69,212.26,211.57,212.25,18211.0,199.7096,200.2474,199.5964,200.2379,18211.0
2021-08-30 10:30:00,212.22,212.87,212.19,212.72,33494.0,200.2096,200.8228,200.1813,200.6813,33494.0
2021-08-30 11:00:00,212.75,212.85,212.56,212.69,35734.0,200.7096,200.804,200.5304,200.653,35734.0
2021-08-30 11:30:00,212.71,212.93,212.53,212.53,20768.0,200.6719,200.8794,200.5021,200.5021,20768.0
2021-08-30 12:00:00,212.5,212.53,212.1,212.26,21883.0,200.4738,200.5021,200.0964,200.2474,21883.0
2021-08-30 12:30:00,212.25,212.5,212.13,212.45,18711.0,200.2379,200.4738,200.1247,200.4266,18711.0
2021-08-30 13:00:00,212.45,212.48,212.28,212.39,12821.0,200.4266,200.4549,200.2662,200.37,12821.0
2021-08-30 13:30:00,212.42,212.68,212.33,212.67,17826.0,200.3983,200.6436,200.3134,200.6341,17826.0
2021-08-30 14:00:00,212.65,212.72,212.53,212.53,23063.0,200.6153,200.6813,200.5021,200.5021,23063.0
2021-08-30 14:30:00,212.57,212.63,212.44,212.6,18002.0,200.5398,200.5964,200.4172,200.5681,18002.0
2021-08-30 15:00:00,212.57,212.66,212.45,212.47,27257.0,200.5398,200.6247,200.4266,200.4455,27257.0
2021-08-30 15:30:00,212.46,212.52,211.77,211.77,92747.0,200.436,200.4926,199.7851,199.7851,92747.0
2021-08-31 09:30:00,211.3,212.04,210.94,211.94,82370.0,199.3417,200.0398,199.0021,199.9455,82370.0
2021-08-31 10:00:00,211.95,212.24,211.75,211.85,50962.0,199.9549,200.2285,199.7662,199.8606,50962.0
2021-08-31 10:30:00,211.81,212.16,211.47,211.64,47483.0,199.8228,200.153,199.5021,199.6624,47483.0
2021-08-31 11:00:00,211.66,211.82,211.37,211.74,29500.0,199.6813,199.8323,199.4077,199.7568,29500.0
2021-08-31 11:30:00,211.82,211.88,211.42,211.49,18652.0,199.8323,199.8889,199.4549,199.5209,18652.0
2021-08-31 12:00:00,211.47,211.7,211.4,211.61,29224.0,199.5021,199.719,199.436,199.6341,29224.0
2021-08-31 12:30:00,211.62,211.78,211.34,211.45,21965.0,199.6436,199.7945,199.3794,199.4832,21965.0
2021-08-31 13:00:00,211.42,211.44,211.02,211.06,30746.0,199.4549,199.4738,199.0775,199.1153,30746.0
2021-08-31 13:30:00,211.06,211.09,210.82,211.02,35222.0,199.1153,199.1436,198.8888,199.0775,35222.0
2021-08-31 14:00:00,211.01,211.42,210.81,210.9,62418.0,199.0681,199.4549,198.8794,198.9643,62418.0
2021-08-31 14:30:00,210.91,211.03,210.57,210.64,79733.0,198.9738,199.087,198.653,198.719,79733.0
2021-08-31 15:00:00,210.64,211.3,210.63,211.13,89373.0,198.719,199.3417,198.7096,199.1813,89373.0
2021-08-31 15:30:00,211.15,211.68,210.98,211.07,302174.0,199.2002,199.7002,199.0398,199.1247,302174.0
2021-09-01 09:30:00,212.87,213.24,210.68,213.22,88316.0,200.8228,201.1719,198.7568,201.153,88316.0
2021-09-01 10:00:00,213.3,213.49,212.44,212.45,41020.0,201.2285,201.4077,200.4172,200.4266,41020.0
2021-09-01 10:30:00,212.4,212.82,212.22,212.37,27422.0,200.3794,200.7757,200.2096,200.3511,27422.0
2021-09-01 11:00:00,212.32,212.9,211.91,212.84,34959.0,200.304,200.8511,199.9172,200.7945,34959.0
2021-09-01 11:30:00,212.8,213.08,212.75,212.76,24780.0,200.7568,201.0209,200.7096,200.7191,24780.0
2021-09-01 12:00:00,212.75,213.25,212.71,213.23,44094.0,200.7096,201.1813,200.6719,201.1625,44094.0
2021-09-01 12:30:00,213.26,214.3,213.22,214.07,26806.0,201.1908,202.1719,201.153,201.9549,26806.0
2021-09-01 13:00:00,214.07,214.36,214.02,214.31,23418.0,201.9549,202.2285,201.9077,202.1813,23418.0
2021-09-01 13:30:00,214.31,214.55,213.69,213.78,42057.0,202.1813,202.4078,201.5964,201.6813,42057.0
2021-09-01 14:00:00,213.77,214.7,213.77,214.7,62616.0,201.6719,202.5493,201.6719,202.5493,62616.0
2021-09-01 14:30:00,214.66,214.93,214.51,214.85,29715.0,202.5115,202.7662,202.37,202.6908,29715.0
2021-09-01 15:00:00,214.85,215.34,214.7,215.08,44340.0,202.6908,203.153,202.5493,202.9078,44340.0
2021-09-01 15:30:00,215.07,215.65,214.86,214.91,173984.0,202.8983,203.4455,202.7002,202.7474,173984.0
2021-09-02 09:30:00,215.38,215.84,214.12,214.17,63938.0,203.1908,203.6247,202.0021,202.0493,63938.0
2021-09-02 10:00:00,214.23,214.32,213.35,213.66,36405.0,202.1059,202.1908,201.2757,201.5681,36405.0
2021-09-02 10:30:00,213.77,214.04,213.63,213.86,28134.0,201.6719,201.9266,201.5398,201.7568,28134.0
2021-09-02 11:00:00,213.9,213.97,213.29,213.31,36559.0,201.7945,201.8606,201.2191,201.2379,36559.0
2021-09-02 11:30:00,213.28,213.55,213.2,213.42,29530.0,201.2096,201.4643,201.1342,201.3417,29530.0
2021-09-02 12:00:00,213.51,213.65,213.37,213.63,27493.0,201.4266,201.5587,201.2945,201.5398,27493.0
2021-09-02 12:30:00,213.59,213.59,212.48,212.67,93266.0,201.5021,201.5021,200.4549,200.6341,93266.0
2021-09-02 13:00:00,212.66,212.85,212.26,212.37,34267.0,200.6247,200.804,200.2474,200.3511,34267.0
2021-09-02 13:30:00,212.37,212.72,212.21,212.55,42263.0,200.3511,200.6813,200.2002,200.5209,42263.0
2021-09-02 14:00:00,212.55,212.63,211.9,212.05,47588.0,200.5209,200.5964,199.9077,200.0492,47588.0
2021-09-02 14:30:00,212.04,212.43,211.98,212.27,82307.0,200.0398,200.4077,199.9832,200.2568,82307.0
2021-09-02 15:00:00,212.27,212.92,212.19,212.43,77192.0,200.2568,200.87,200.1813,200.4077,77192.0
2021-09-02 15:30:00,212.41,212.47,211.79,212.47,224064.0,200.3889,200.4455,199.8039,200.4455,224064.0
2021-09-03 09:30:00,211.9,212.6,211.78,212.42,27869.0,199.9077,200.5681,199.7945,200.3983,27869.0
2021-09-03 10:00:00,212.48,212.56,211.79,212.56,19375.0,200.4549,200.5304,199.8039,200.5304,19375.0
2021-09-03 10:30:00,212.59,212.64,212.17,212.24,61940.0,200.5587,200.6058,200.1624,200.2285,61940.0
2021-09-03 11:00:00,212.13,212.27,211.17,211.18,31895.0,200.1247,200.2568,199.219,199.2285,31895.0
2021-09-03 11:30:00,211.2,211.31,210.96,211.31,25689.0,199.2473,199.3511,199.0209,199.3511,25689.0
2021-09-03 12:00:00,211.28,211.53,211.12,211.23,25545.0,199.3228,199.5587,199.1719,199.2756,25545.0
2021-09-03 12:30:00,211.23,211.3,211.07,211.09,21922.0,199.2756,199.3417,199.1247,199.1436,21922.0
2021-09-03 13:00:00,211.08,211.35,211.06,211.26,10793.0,199.1341,199.3889,199.1153,199.3039,10793.0
2021-09-03 13:30:00,211.25,212.14,211.23,212.09,37742.0,199.2945,200.1341,199.2756,200.087,37742.0
2021-09-03 14:00:00,212.07,212.07,211.72,211.72,13071.0,200.0681,200.0681,199.7379,199.7379,13071.0
2021-09-03 14:30:00,211.78,211.78,211.5,211.65,14125.0,199.7945,199.7945,199.5304,199.6719,14125.0
2021-09-03 15:00:00,211.69,212.05,211.63,211.85,23588.0,199.7096,200.0492,199.653,199.8606,23588.0
2021-09-03 15:30:00,211.8,211.99,211.6,211.78,79849.0,199.8134,199.9926,199.6247,199.7945,79849.0
2021-09-07 09:30:00,210.91,211.2,209.3,209.43,77195.0,198.9738,199.2473,197.4549,197.5775,77195.0
2021-09-07 10:00:00,209.43,209.53,208.0,208.12,62719.0,197.5775,197.6719,196.2284,196.3416,62719.0
2021-09-07 10:30:00,208.1,208.13,207.35,208.04,38593.0,196.3228,196.3511,195.6152,196.2662,38593.0
2021-09-07 11:00:00,208.06,208.39,207.87,208.28,39392.0,196.285,196.5964,196.1058,196.4926,39392.0
2021-09-07 11:30:00,208.25,209.15,208.19,208.76,38549.0,196.4643,197.3134,196.4077,196.9454,38549.0
2021-09-07 12:00:00,208.78,209.33,208.78,209.27,29546.0,196.9643,197.4832,196.9643,197.4266,29546.0
2021-09-07 12:30:00,209.28,209.44,209.13,209.44,30024.0,197.436,197.5869,197.2945,197.5869,30024.0
2021-09-07 13:00:00,209.41,209.8,209.3,209.63,29053.0,197.5586,197.9266,197.4549,197.7662,29053.0
2021-09-07 13:30:00,209.66,210.04,209.43,209.56,68372.0,197.7945,198.153,197.5775,197.7002,68372.0
2021-09-07 14:00:00,209.56,209.97,209.52,209.84,71317.0,197.7002,198.087,197.6624,197.9643,71317.0
2021-09-07 14:30:00,209.84,209.92,209.3,209.72,83703.0,197.9643,198.0398,197.4549,197.8511,83703.0
2021-09-07 15:00:00,209.74,210.08,209.69,209.8,38133.0,197.87,198.1907,197.8228,197.9266,38133.0
2021-09-07 15:30:00,209.79,209.95,209.23,209.25,140760.0,197.9171,198.0681,197.3888,197.4077,140760.0
2021-09-08 09:30:00,209.28,211.14,209.1,210.98,60262.0,197.436,199.1907,197.2662,199.0398,60262.0
2021-09-08 10:00:00,211.18,211.58,210.85,211.24,39200.0,199.2285,199.6058,198.9171,199.2851,39200.0
2021-09-08 10:30:00,211.25,211.48,210.69,211.41,38107.0,199.2945,199.5115,198.7662,199.4455,38107.0
2021-09-08 11:00:00,211.48,212.35,211.47,212.06,30518.0,199.5115,200.3323,199.5021,200.0587,30518.0
2021-09-08 11:30:00,212.05,212.51,212.05,212.51,29661.0,200.0492,200.4832,200.0492,200.4832,29661.0
2021-09-08 12:00:00,212.54,213.69,212.49,213.69,28291.0,200.5115,201.5964,200.4643,201.5964,28291.0
2021-09-08 12:30:00,213.72,214.54,213.68,214.38,61168.0,201.6247,202.3983,201.587,202.2474,61168.0
2021-09-08 13:00:00,214.44,215.64,214.16,215.35,113009.0,202.304,203.4361,202.0398,203.1625,113009.0
2021-09-08 13:30:00,215.44,216.46,215.37,216.03,85332.0,203.2474,204.2097,203.1813,203.804,85332.0
2021-09-08 14:00:00,216.03,216.66,216.03,216.45,49881.0,203.804,204.3983,203.804,204.2002,49881.0
2021-09-08 14:30:00,216.45,217.54,216.4,217.1,94488.0,204.2002,205.2285,204.1531,204.8134,94488.0
2021-09-08 15:00:00,217.14,217.37,216.84,216.84,108384.0,204.8512,205.0682,204.5682,204.5682,108384.0
2021-09-08 15:30:00,216.93,217.32,216.39,217.01,263979.0,204.6531,205.021,204.1436,204.7285,263979.0
2021-09-09 09:30:00,215.05,216.27,214.13,215.68,122977.0,202.8795,204.0304,202.0115,203.4738,122977.0
2021-09-09 10:00:00,215.67,216.44,215.61,215.75,48538.0,203.4644,204.1908,203.4078,203.5398,48538.0
2021-09-09 10:30:00,215.75,216.13,215.13,215.31,31656.0,203.5398,203.8983,202.9549,203.1247,31656.0
2021-09-09 11:00:00,215.35,216.11,214.93,216.1,35624.0,203.1625,203.8795,202.7662,203.87,35624.0
2021-09-09 11:30:00,216.04,216.12,214.94,215.18,72550.0,203.8134,203.8889,202.7757,203.0021,72550.0
2021-09-09 12:00:00,215.18,215.36,214.77,215.28,28766.0,203.0021,203.1719,202.6153,203.0964,28766.0
2021-09-09 12:30:00,215.27,216.08,215.27,215.91,64180.0,203.087,203.8512,203.087,203.6908,64180.0
2021-09-09 13:00:00,215.95,216.41,215.71,215.75,26889.0,203.7285,204.1625,203.5021,203.5398,26889.0
2021-09-09 13:30:00,215.72,215.72,214.96,215.39,35277.0,203.5115,203.5115,202.7945,203.2002,35277.0
2021-09-09 14:00:00,215.37,216.01,215.17,215.78,30164.0,203.1813,203.7851,202.9927,203.5681,30164.0
2021-09-09 14:30:00,215.81,215.92,215.46,215.69,25963.0,203.5964,203.7002,203.2662,203.4832,25963.0
2021-09-09 15:00:00,215.73,216.05,215.41,216.0,30023.0,203.521,203.8229,203.2191,203.7757,30023.0
2021-09-09 15:30:00,215.83,216.16,215.73,216.01,181501.0,203.6153,203.9266,203.521,203.7851,181501.0
2021-09-10 09:30:00,217.49,217.49,214.83,214.84,37606.0,205.1814,205.1814,202.6719,202.6813,37606.0
2021-09-10 10:00:00,214.85,215.33,214.69,214.84,31500.0,202.6908,203.1436,202.5398,202.6813,31500.0
2021-09-10 10:30:00,214.8,215.1,214.65,214.94,25834.0,202.6436,202.9266,202.5021,202.7757,25834.0
2021-09-10 11:00:00,215.04,215.41,214.75,215.26,15586.0,202.87,203.2191,202.5964,203.0776,15586.0
2021-09-10 11:30:00,215.26,215.39,215.0,215.35,12367.0,203.0776,203.2002,202.8323,203.1625,12367.0
2021-09-10 12:00:00,215.25,215.64,215.2,215.39,9000.0,203.0681,203.4361,203.021,203.2002,9000.0
2021-09-10 12:30:00,215.29,215.32,215.0,215.13,11218.0,203.1059,203.1342,202.8323,202.9549,11218.0
2021-09-10 13:00:00,215.1,215.29,215.0,215.06,12151.0,202.9266,203.1059,202.8323,202.8889,12151.0
2021-09-10 13:30:00,215.11,215.34,215.05,215.14,9375.0,202.9361,203.153,202.8795,202.9644,9375.0
2021-09-10 14:00:00,215.14,215.38,215.1,215.36,13241.0,202.9644,203.1908,202.9266,203.1719,13241.0
2021-09-10 14:30:00,215.31,215.32,214.95,214.95,18257.0,203.1247,203.1342,202.7851,202.7851,18257.0
2021-09-10 15:00:00,214.93,214.98,214.66,214.87,19508.0,202.7662,202.8134,202.5115,202.7096,19508.0
2021-09-10 15:30:00,214.81,214.96,213.91,213.92,127298.0,202.653,202.7945,201.804,201.8134,127298.0
2021-09-13 09:30:00,215.43,215.98,213.6,215.14,68074.0,203.2379,203.7568,201.5115,202.9644,68074.0
2021-09-13 10:00:00,215.06,215.4,214.77,214.96,28802.0,202.8889,203.2096,202.6153,202.7945,28802.0
2021-09-13 10:30:00,214.99,215.97,214.96,215.65,31761.0,202.8228,203.7474,202.7945,203.4455,31761.0
2021-09-13 11:00:00,215.61,215.68,214.89,215.25,37142.0,203.4078,203.4738,202.7285,203.0681,37142.0
2021-09-13 11:30:00,215.2,216.08,215.19,215.74,50917.0,203.021,203.8512,203.0115,203.5304,50917.0
2021-09-13 12:00:00,215.78,215.79,214.78,215.12,22404.0,203.5681,203.5776,202.6247,202.9455,22404.0
2021-09-13 12:30:00,215.04,215.16,214.22,214.42,21440.0,202.87,202.9832,202.0964,202.2851,21440.0
2021-09-13 13:00:00,214.46,214.81,214.46,214.7,20486.0,202.3228,202.653,202.3228,202.5493,20486.0
2021-09-13 13:30:00,214.71,214.75,214.32,214.32,18384.0,202.5587,202.5964,202.1908,202.1908,18384.0
2021-09-13 14:00:00,214.36,214.93,214.21,214.57,21512.0,202.2285,202.7662,202.087,202.4266,21512.0
2021-09-13 14:30:00,214.52,214.87,214.22,214.86,16332.0,202.3794,202.7096,202.0964,202.7002,16332.0
2021-09-13 15:00:00,214.84,215.31,214.62,215.31,25211.0,202.6813,203.1247,202.4738,203.1247,25211.0
2021-09-13 15:30:00,215.32,215.83,214.65,214.83,217382.0,203.1342,203.6153,202.5021,202.6719,217382.0
2021-09-14 09:30:00,215.56,215.56,214.44,214.56,48533.0,203.3606,203.3606,202.304,202.4172,48533.0
2021-09-14 10:00:00,214.42,215.25,214.08,214.74,52856.0,202.2851,203.0681,201.9643,202.587,52856.0
2021-09-14 10:30:00,214.67,215.22,214.39,215.07,29713.0,202.521,203.0398,202.2568,202.8983,29713.0
2021-09-14 11:00:00,215.13,215.45,214.92,215.33,21044.0,202.9549,203.2568,202.7568,203.1436,21044.0
2021-09-14 11:30:00,215.32,215.39,214.42,214.45,16645.0,203.1342,203.2002,202.2851,202.3134,16645.0
2021-09-14 12:00:00,214.55,215.37,214.5,215.29,24610.0,202.4078,203.1813,202.3606,203.1059,24610.0
2021-09-14 12:30:00,215.2,215.38,214.79,214.85,22164.0,203.021,203.1908,202.6342,202.6908,22164.0
2021-09-14 13:00:00,214.88,215.26,214.52,215.21,18548.0,202.7191,203.0776,202.3794,203.0304,18548.0
2021-09-14 13:30:00,215.16,215.73,215.15,215.53,35028.0,202.9832,203.521,202.9738,203.3323,35028.0
2021-09-14 14:00:00,215.57,215.72,215.44,215.49,16306.0,203.37,203.5115,203.2474,203.2946,16306.0
2021-09-14 14:30:00,215.52,215.73,215.21,215.57,32845.0,203.3229,203.521,203.0304,203.37,32845.0
2021-09-14 15:00:00,215.53,215.67,214.92,215.0,32971.0,203.3323,203.4644,202.7568,202.8323,32971.0
2021-09-14 15:30:00,214.98,215.92,214.95,215.51,130973.0,202.8134,203.7002,202.7851,203.3134,130973.0
2021-09-15 09:30:00,215.22,217.07,214.8,216.91,53967.0,203.0398,204.7851,202.6436,204.6342,53967.0
2021-09-15 10:00:00,216.95,217.62,216.17,217.33,42609.0,204.6719,205.304,203.9361,205.0304,42609.0
2021-09-15 10:30:00,217.39,218.45,217.39,218.28,73321.0,205.087,206.087,205.087,205.9267,73321.0
2021-09-15 11:00:00,218.3,218.48,217.78,218.02,61614.0,205.9455,206.1153,205.455,205.6814,61614.0
2021-09-15 11:30:00,218.02,218.05,217.54,217.98,37844.0,205.6814,205.7097,205.2285,205.6436,37844.0
2021-09-15 12:00:00,218.05,218.14,217.5,218.03,34407.0,205.7097,205.7946,205.1908,205.6908,34407.0
2021-09-15 12:30:00,217.99,218.74,217.89,218.4,50172.0,205.6531,206.3606,205.5587,206.0399,50172.0
2021-09-15 13:00:00,218.37,218.71,218.36,218.44,18683.0,206.0116,206.3323,206.0021,206.0776,18683.0
2021-09-15 13:30:00,218.47,218.89,218.4,218.81,20590.0,206.1059,206.5021,206.0399,206.4267,20590.0
2021-09-15 14:00:00,218.75,218.86,218.37,218.77,22100.0,206.3701,206.4738,206.0116,206.3889,22100.0
2021-09-15 14:30:00,218.8,218.97,218.48,218.59,24309.0,206.4172,206.5776,206.1153,206.2191,24309.0
2021-09-15 15:00:00,218.58,218.74,218.25,218.73,23954.0,206.2097,206.3606,205.8984,206.3512,23954.0
2021-09-15 15:30:00,218.73,219.07,218.44,218.61,154227.0,206.3512,206.6719,206.0776,206.238,154227.0
2021-09-16 09:30:00,216.71,218.23,215.46,216.0,215986.0,204.4455,205.8795,203.2662,203.7757,215986.0
2021-09-16 10:00:00,216.01,216.42,215.4,215.91,127951.0,203.7851,204.1719,203.2096,203.6908,127951.0
2021-09-16 10:30:00,215.83,216.35,215.67,215.92,67510.0,203.6153,204.1059,203.4644,203.7002,67510.0
2021-09-16 11:00:00,215.86,216.18,214.28,215.51,108720.0,203.6436,203.9455,202.153,203.3134,108720.0
2021-09-16 11:30:00,215.53,215.53,214.6,215.13,81273.0,203.3323,203.3323,202.4549,202.9549,81273.0
2021-09-16 12:00:00,215.13,216.31,215.1,216.19,66066.0,202.9549,204.0681,202.9266,203.9549,66066.0
2021-09-16 12:30:00,216.19,216.2,215.48,215.58,77614.0,203.9549,203.9644,203.2851,203.3795,77614.0
2021-09-16 13:00:00,215.66,215.86,214.86,215.27,72997.0,203.4549,203.6436,202.7002,203.087,72997.0
2021-09-16 13:30:00,215.19,215.22,214.5,214.98,53365.0,203.0115,203.0398,202.3606,202.8134,53365.0
2021-09-16 14:00:00,214.98,215.44,214.84,215.21,46771.0,202.8134,203.2474,202.6813,203.0304,46771.0
2021-09-16 14:30:00,215.23,216.19,215.2,215.91,42289.0,203.0493,203.9549,203.021,203.6908,42289.0
2021-09-16 15:00:00,215.92,216.45,215.49,215.94,86835.0,203.7002,204.2002,203.2946,203.7191,86835.0
2021-09-16 15:30:00,215.93,216.19,215.24,215.44,149068.0,203.7097,203.9549,203.0587,203.2474,149068.0
2021-09-17 09:30:00,214.14,215.43,214.03,214.95,214691.0,202.021,203.2379,201.9172,202.7851,214691.0
2021-09-17 10:00:00,214.95,215.21,214.48,215.15,21378.0,202.7851,203.0304,202.3417,202.9738,21378.0
2021-09-17 10:30:00,215.01,215.27,214.17,214.2,22836.0,202.8417,203.087,202.0493,202.0776,22836.0
2021-09-17 11:00:00,214.2,215.09,214.15,214.74,29588.0,202.0776,202.9172,202.0304,202.587,29588.0
2021-09-17 11:30:00,214.74,215.1,214.37,214.9,17779.0,202.587,202.9266,202.2379,202.7379,17779.0
2021-09-17 12:00:00,214.85,215.1,214.74,214.91,51090.0,202.6908,202.9266,202.587,202.7474,51090.0
2021-09-17 12:30:00,214.88,215.29,214.44,214.59,36518.0,202.7191,203.1059,202.304,202.4455,36518.0
2021-09-17 13:00:00,214.53,214.87,214.24,214.81,22862.0,202.3889,202.7096,202.1153,202.653,22862.0
2021-09-17 13:30:00,214.81,214.95,214.23,214.39,28077.0,202.653,202.7851,202.1059,202.2568,28077.0
2021-09-17 14:00:00,214.4,215.3,214.39,215.03,35431.0,202.2662,203.1153,202.2568,202.8606,35431.0
2021-09-17 14:30:00,214.91,215.25,214.81,214.87,47388.0,202.7474,203.0681,202.653,202.7096,47388.0
2021-09-17 15:00:00,214.87,215.31,214.67,215.0,72540.0,202.7096,203.1247,202.521,202.8323,72540.0
2021-09-17 15:30:00,214.99,215.44,214.72,214.85,269059.0,202.8228,203.2474,202.5681,202.6908,269059.0
2021-09-20 09:30:00,211.49,212.3,210.47,211.59,61665.0,199.5209,200.2851,198.5587,199.6153,61665.0
2021-09-20 10:00:00,211.72,212.16,211.19,211.68,58130.0,199.7379,200.153,199.2379,199.7002,58130.0
2021-09-20 10:30:00,211.46,212.47,211.23,212.04,42075.0,199.4926,200.4455,199.2756,200.0398,42075.0
2021-09-20 11:00:00,212.04,212.37,211.36,211.48,68116.0,200.0398,200.3511,199.3983,199.5115,68116.0
2021-09-20 11:30:00,211.44,211.48,210.28,210.31,32541.0,199.4738,199.5115,198.3794,198.4077,32541.0
2021-09-20 12:00:00,210.41,210.42,209.52,209.92,48341.0,198.502,198.5115,197.6624,198.0398,48341.0
2021-09-20 12:30:00,209.85,209.92,208.75,208.82,67527.0,197.9737,198.0398,196.936,197.002,67527.0
2021-09-20 13:00:00,208.85,209.53,208.49,209.49,35447.0,197.0303,197.6719,196.6907,197.6341,35447.0
2021-09-20 13:30:00,209.34,209.76,209.12,209.61,35541.0,197.4926,197.8888,197.2851,197.7473,35541.0
2021-09-20 14:00:00,209.66,209.76,208.72,208.72,47205.0,197.7945,197.8888,196.9077,196.9077,47205.0
2021-09-20 14:30:00,208.74,208.76,208.36,208.46,52604.0,196.9266,196.9454,196.5681,196.6624,52604.0
2021-09-20 15:00:00,208.44,208.81,207.85,208.59,72284.0,196.6435,196.9926,196.0869,196.7851,72284.0
2021-09-20 15:30:00,208.65,210.37,208.61,210.1,156561.0,196.8417,198.4643,196.8039,198.2096,156561.0
2021-09-21 09:30:00,211.29,213.02,211.15,212.4,40322.0,199.3322,200.9643,199.2002,200.3794,40322.0
2021-09-21 10:00:00,212.43,212.6,210.49,210.84,18546.0,200.4077,200.5681,198.5775,198.9077,18546.0
2021-09-21 10:30:00,210.89,211.15,210.26,210.74,31242.0,198.9549,199.2002,198.3605,198.8134,31242.0
2021-09-21 11:00:00,210.64,210.91,210.08,210.54,26329.0,198.719,198.9738,198.1907,198.6247,26329.0
2021-09-21 11:30:00,210.55,211.47,210.47,211.18,28920.0,198.6341,199.5021,198.5587,199.2285,28920.0
2021-09-21 12:00:00,211.13,211.55,210.81,210.84,45734.0,199.1813,199.5775,198.8794,198.9077,45734.0
2021-09-21 12:30:00,210.83,210.83,209.6,209.6,47783.0,198.8983,198.8983,197.7379,197.7379,47783.0
2021-09-21 13:00:00,209.63,209.66,208.62,208.77,60612.0,197.7662,197.7945,196.8134,196.9549,60612.0
2021-09-21 13:30:00,208.78,209.25,208.63,208.85,25147.0,196.9643,197.4077,196.8228,197.0303,25147.0
2021-09-21 14:00:00,208.96,209.24,208.82,209.0,19974.0,197.1341,197.3983,197.002,197.1718,19974.0
2021-09-21 14:30:00,208.99,209.49,208.77,209.21,35939.0,197.1624,197.6341,196.9549,197.37,35939.0
2021-09-21 15:00:00,209.29,210.2,209.28,210.11,33377.0,197.4454,198.3039,197.436,198.219,33377.0
2021-09-21 15:30:00,210.19,210.22,209.06,209.06,101680.0,198.2945,198.3228,197.2285,197.2285,101680.0
2021-09-22 09:30:00,210.23,210.64,208.79,210.16,61693.0,198.3322,198.719,196.9737,198.2662,61693.0
2021-09-22 10:00:00,210.19,210.31,209.75,209.92,63955.0,198.2945,198.4077,197.8794,198.0398,63955.0
2021-09-22 10:30:00,209.92,210.95,209.86,210.53,53510.0,198.0398,199.0115,197.9832,198.6153,53510.0
2021-09-22 11:00:00,210.55,211.3,210.5,211.03,74412.0,198.6341,199.3417,198.587,199.087,74412.0
2021-09-22 11:30:00,211.05,211.6,210.69,211.54,76518.0,199.1058,199.6247,198.7662,199.5681,76518.0
2021-09-22 12:00:00,211.54,211.6,211.01,211.28,37978.0,199.5681,199.6247,199.0681,199.3228,37978.0
2021-09-22 12:30:00,211.32,212.56,211.32,212.27,80406.0,199.3605,200.5304,199.3605,200.2568,80406.0
2021-09-22 13:00:00,212.27,212.61,211.71,212.19,67227.0,200.2568,200.5775,199.7285,200.1813,67227.0
2021-09-22 13:30:00,212.27,212.54,211.9,212.48,79550.0,200.2568,200.5115,199.9077,200.4549,79550.0
2021-09-22 14:00:00,212.43,212.5,211.63,212.17,63119.0,200.4077,200.4738,199.653,200.1624,63119.0
2021-09-22 14:30:00,212.09,212.1,210.58,210.98,48857.0,200.087,200.0964,198.6624,199.0398,48857.0
2021-09-22 15:00:00,210.99,211.79,210.86,211.53,37384.0,199.0492,199.8039,198.9266,199.5587,37384.0
2021-09-22 15:30:00,211.47,211.52,210.73,211.21,187815.0,199.5021,199.5492,198.8039,199.2568,187815.0
2021-09-23 09:30:00,212.7,214.6,212.7,213.92,86334.0,200.6624,202.4549,200.6624,201.8134,86334.0
2021-09-23 10:00:00,213.92,214.11,213.23,213.97,36473.0,201.8134,201.9927,201.1625,201.8606,36473.0
2021-09-23 10:30:00,213.86,214.38,213.65,214.0,37031.0,201.7568,202.2474,201.5587,201.8889,37031.0
2021-09-23 11:00:00,213.99,214.58,213.8,214.07,66814.0,201.8794,202.4361,201.7002,201.9549,66814.0
2021-09-23 11:30:00,214.1,214.49,213.33,213.55,86798.0,201.9832,202.3511,201.2568,201.4643,86798.0
2021-09-23 12:00:00,213.52,213.74,213.45,213.6,19000.0,201.436,201.6436,201.37,201.5115,19000.0
2021-09-23 12:30:00,213.65,214.31,213.62,213.94,27717.0,201.5587,202.1813,201.5304,201.8323,27717.0
2021-09-23 13:00:00,214.01,214.23,213.89,213.98,20842.0,201.8983,202.1059,201.7851,201.87,20842.0
2021-09-23 13:30:00,214.05,214.27,213.96,214.15,29004.0,201.936,202.1436,201.8511,202.0304,29004.0
2021-09-23 14:00:00,214.17,214.24,213.94,214.09,24707.0,202.0493,202.1153,201.8323,201.9738,24707.0
2021-09-23 14:30:00,214.05,214.27,213.85,214.1,67410.0,201.936,202.1436,201.7474,201.9832,67410.0
2021-09-23 15:00:00,214.07,214.36,213.8,214.05,115387.0,201.9549,202.2285,201.7002,201.936,115387.0
2021-09-23 15:30:00,214.03,214.21,213.54,213.95,128310.0,201.9172,202.087,201.4549,201.8417,128310.0
2021-09-24 09:30:00,213.72,214.24,213.34,213.88,28853.0,201.6247,202.1153,201.2662,201.7757,28853.0
2021-09-24 10:00:00,213.81,214.04,213.22,213.22,23942.0,201.7096,201.9266,201.153,201.153,23942.0
2021-09-24 10:30:00,213.23,213.28,212.32,212.75,50848.0,201.1625,201.2096,200.304,200.7096,50848.0
2021-09-24 11:00:00,212.74,212.91,212.3,212.37,15284.0,200.7002,200.8606,200.2851,200.3511,15284.0
2021-09-24 11:30:00,212.23,212.8,212.22,212.8,15594.0,200.219,200.7568,200.2096,200.7568,15594.0
2021-09-24 12:00:00,212.83,213.1,212.6,212.95,16329.0,200.7851,201.0398,200.5681,200.8983,16329.0
2021-09-24 12:30:00,212.94,213.08,212.45,212.58,26146.0,200.8889,201.0209,200.4266,200.5492,26146.0
2021-09-24 13:00:00,212.62,212.63,212.28,212.42,13213.0,200.587,200.5964,200.2662,200.3983,13213.0
2021-09-24 13:30:00,212.31,212.5,212.15,212.43,10333.0,200.2945,200.4738,200.1436,200.4077,10333.0
2021-09-24 14:00:00,212.5,212.59,212.22,212.53,38954.0,200.4738,200.5587,200.2096,200.5021,38954.0
2021-09-24 14:30:00,212.42,212.75,212.42,212.75,19620.0,200.3983,200.7096,200.3983,200.7096,19620.0
2021-09-24 15:00:00,212.68,213.08,212.6,212.92,30998.0,200.6436,201.0209,200.5681,200.87,30998.0
2021-09-24 15:30:00,212.95,213.01,212.43,212.62,80400.0,200.8983,200.9549,200.4077,200.587,80400.0
2021-09-27 09:30:00,212.42,214.05,212.12,213.87,40379.0,200.3983,201.936,200.1153,201.7662,40379.0
2021-09-27 10:00:00,213.75,213.96,213.06,213.29,41036.0,201.653,201.8511,201.0021,201.2191,41036.0
2021-09-27 10:30:00,213.4,213.6,212.46,212.52,38594.0,201.3228,201.5115,200.436,200.4926,38594.0
2021-09-27 11:00:00,212.54,213.17,212.51,213.08,27149.0,200.5115,201.1059,200.4832,201.0209,27149.0
2021-09-27 11:30:00,213.05,213.13,212.37,212.37,25623.0,200.9926,201.0681,200.3511,200.3511,25623.0
2021-09-27 12:00:00,212.43,212.66,212.33,212.63,19565.0,200.4077,200.6247,200.3134,200.5964,19565.0
2021-09-27 12:30:00,212.63,212.63,211.98,212.4,13536.0,200.5964,200.5964,199.9832,200.3794,13536.0
2021-09-27 13:00:00,212.39,212.53,212.11,212.25,8930.0,200.37,200.5021,200.1058,200.2379,8930.0
2021-09-27 13:30:00,212.27,212.68,212.07,212.58,26488.0,200.2568,200.6436,200.0681,200.5492,26488.0
2021-09-27 14:00:00,212.51,212.57,212.1,212.26,12665.0,200.4832,200.5398,200.0964,200.2474,12665.0
2021-09-27 14:30:00,212.26,212.55,212.0,212.03,18624.0,200.2474,200.5209,200.0021,200.0304,18624.0
2021-09-27 15:00:00,212.04,212.28,211.78,211.78,22274.0,200.0398,200.2662,199.7945,199.7945,22274.0
2021-09-27 15:30:00,211.77,211.88,211.3,211.64,83383.0,199.7851,199.8889,199.3417,199.6624,83383.0
2021-09-28 09:30:00,211.67,212.03,210.5,211.01,29401.0,199.6907,200.0304,198.587,199.0681,29401.0
2021-09-28 10:00:00,210.96,211.39,210.78,210.96,29751.0,199.0209,199.4266,198.8511,199.0209,29751.0
2021-09-28 10:30:00,211.08,211.21,210.34,210.59,48260.0,199.1341,199.2568,198.436,198.6719,48260.0
2021-09-28 11:00:00,210.61,210.78,210.0,210.23,57018.0,198.6907,198.8511,198.1153,198.3322,57018.0
2021-09-28 11:30:00,210.23,210.25,209.4,209.83,33703.0,198.3322,198.3511,197.5492,197.9549,33703.0
2021-09-28 12:00:00,209.59,209.7,209.26,209.59,18532.0,197.7285,197.8322,197.4171,197.7285,18532.0
2021-09-28 12:30:00,209.49,209.64,209.24,209.46,19112.0,197.6341,197.7756,197.3983,197.6058,19112.0
2021-09-28 13:00:00,209.42,210.24,209.33,210.06,17416.0,197.5681,198.3417,197.4832,198.1719,17416.0
2021-09-28 13:30:00,210.07,210.07,209.38,209.64,17756.0,198.1813,198.1813,197.5303,197.7756,17756.0
2021-09-28 14:00:00,209.62,210.03,209.16,209.95,14846.0,197.7568,198.1436,197.3228,198.0681,14846.0
2021-09-28 14:30:00,209.97,210.56,209.69,210.27,30467.0,198.087,198.6436,197.8228,198.37,30467.0
2021-09-28 15:00:00,210.25,210.95,210.01,210.07,46406.0,198.3511,199.0115,198.1247,198.1813,46406.0
2021-09-28 15:30:00,210.07,210.5,209.47,209.89,109836.0,198.1813,198.587,197.6152,198.0115,109836.0
2021-09-29 09:30:00,211.27,212.03,210.5,212.03,121507.0,199.3134,200.0304,198.587,200.0304,121507.0
2021-09-29 10:00:00,212.03,213.11,211.93,212.25,146392.0,200.0304,201.0492,199.936,200.2379,146392.0
2021-09-29 10:30:00,212.28,212.47,211.9,212.2,36824.0,200.2662,200.4455,199.9077,200.1907,36824.0
2021-09-29 11:00:00,212.31,212.91,212.01,212.52,54527.0,200.2945,200.8606,200.0115,200.4926,54527.0
2021-09-29 11:30:00,212.59,212.6,211.94,212.1,31395.0,200.5587,200.5681,199.9455,200.0964,31395.0
2021-09-29 12:00:00,212.05,212.75,211.95,212.53,42629.0,200.0492,200.7096,199.9549,200.5021,42629.0
2021-09-29 12:30:00,212.62,212.87,212.46,212.51,105411.0,200.587,200.8228,200.436,200.4832,105411.0
2021-09-29 13:00:00,212.53,212.59,211.96,211.99,85636.0,200.5021,200.5587,199.9643,199.9926,85636.0
2021-09-29 13:30:00,211.93,212.02,211.73,211.97,26664.0,199.936,200.0209,199.7473,199.9738,26664.0
2021-09-29 14:00:00,212.02,212.16,211.81,211.98,74206.0,200.0209,200.153,199.8228,199.9832,74206.0
2021-09-29 14:30:00,212.01,212.53,212.01,212.4,61439.0,200.0115,200.5021,200.0115,200.3794,61439.0
2021-09-29 15:00:00,212.42,212.54,211.96,212.47,41740.0,200.3983,200.5115,199.9643,200.4455,41740.0
2021-09-29 15:30:00,212.44,212.56,211.67,211.72,134596.0,200.4172,200.5304,199.6907,199.7379,134596.0
2021-09-30 09:30:00,214.89,215.79,214.06,214.88,127049.0,202.7285,203.5776,201.9455,202.7191,127049.0
2021-09-30 10:00:00,214.76,214.78,213.35,213.35,79200.0,202.6059,202.6247,201.2757,201.2757,79200.0
2021-09-30 10:30:00,213.58,213.69,212.01,212.44,62974.0,201.4926,201.5964,200.0115,200.4172,62974.0
2021-09-30 11:00:00,212.4,213.16,212.2,212.53,28967.0,200.3794,201.0964,200.1907,200.5021,28967.0
2021-09-30 11:30:00,212.43,212.43,211.51,211.92,34208.0,200.4077,200.4077,199.5398,199.9266,34208.0
2021-09-30 12:00:00,211.86,211.93,210.83,210.99,28157.0,199.87,199.936,198.8983,199.0492,28157.0
2021-09-30 12:30:00,210.94,211.05,210.53,210.74,29335.0,199.0021,199.1058,198.6153,198.8134,29335.0
2021-09-30 13:00:00,210.74,211.37,210.61,210.76,19233.0,198.8134,199.4077,198.6907,198.8322,19233.0
2021-09-30 13:30:00,210.61,211.19,210.46,211.18,19138.0,198.6907,199.2379,198.5492,199.2285,19138.0
2021-09-30 14:00:00,211.19,211.89,211.19,211.62,53834.0,199.2379,199.8983,199.2379,199.6436,53834.0
2021-09-30 14:30:00,211.61,212.46,211.57,212.01,41875.0,199.6341,200.436,199.5964,200.0115,41875.0
2021-09-30 15:00:00,211.93,212.83,211.9,212.32,32582.0,199.936,200.7851,199.9077,200.304,32582.0
2021-09-30 15:30:00,212.32,212.68,210.61,210.61,143473.0,200.304,200.6436,198.6907,198.6907,143473.0
2021-10-01 09:30:00,211.59,212.92,211.05,211.87,55862.0,199.6153,200.87,199.1058,199.8794,55862.0
2021-10-01 10:00:00,211.95,212.63,210.94,211.76,58037.0,199.9549,200.5964,199.0021,199.7756,58037.0
2021-10-01 10:30:00,211.83,212.02,211.1,211.78,45081.0,199.8417,200.0209,199.153,199.7945,45081.0
2021-10-01 11:00:00,211.68,212.53,211.31,211.92,72008.0,199.7002,200.5021,199.3511,199.9266,72008.0
2021-10-01 11:30:00,211.97,212.98,211.85,212.77,118255.0,199.9738,200.9266,199.8606,200.7285,118255.0
2021-10-01 12:00:00,212.7,212.81,211.91,212.74,45921.0,200.6624,200.7662,199.9172,200.7002,45921.0
2021-10-01 12:30:00,212.77,213.55,212.74,213.32,28959.0,200.7285,201.4643,200.7002,201.2474,28959.0
2021-10-01 13:00:00,213.15,213.72,213.08,213.65,23450.0,201.087,201.6247,201.0209,201.5587,23450.0
2021-10-01 13:30:00,213.6,214.74,213.59,214.27,43076.0,201.5115,202.587,201.5021,202.1436,43076.0
2021-10-01 14:00:00,214.25,215.12,214.2,214.84,48229.0,202.1247,202.9455,202.0776,202.6813,48229.0
2021-10-01 14:30:00,214.87,215.32,214.82,215.27,40368.0,202.7096,203.1342,202.6625,203.087,40368.0
2021-10-01 15:00:00,215.28,216.14,215.24,215.56,50570.0,203.0964,203.9078,203.0587,203.3606,50570.0
2021-10-01 15:30:00,215.56,215.56,213.38,213.56,214417.0,203.3606,203.3606,201.304,201.4738,214417.0
2021-10-04 09:30:00,213.11,215.43,213.11,215.17,53245.0,201.0492,203.2379,201.0492,202.9927,53245.0
2021-10-04 10:00:00,215.17,215.56,214.8,214.96,85160.0,202.9927,203.3606,202.6436,202.7945,85160.0
2021-10-04 10:30:00,214.94,215.34,213.7,213.93,73123.0,202.7757,203.153,201.6059,201.8228,73123.0
2021-10-04 11:00:00,213.95,214.53,213.65,214.21,44502.0,201.8417,202.3889,201.5587,202.087,44502.0
2021-10-04 11:30:00,214.27,214.35,213.38,214.33,37500.0,202.1436,202.2191,201.304,202.2002,37500.0
2021-10-04 12:00:00,214.17,214.26,213.4,213.4,23884.0,202.0493,202.1342,201.3228,201.3228,23884.0
2021-10-04 12:30:00,213.41,213.63,212.84,213.2,33975.0,201.3323,201.5398,200.7945,201.1342,33975.0
2021-10-04 13:00:00,213.08,213.31,212.7,213.1,34876.0,201.0209,201.2379,200.6624,201.0398,34876.0
2021-10-04 13:30:00,213.25,213.67,213.2,213.44,38385.0,201.1813,201.5776,201.1342,201.3606,38385.0
2021-10-04 14:00:00,213.44,213.66,212.8,213.05,32535.0,201.3606,201.5681,200.7568,200.9926,32535.0
2021-10-04 14:30:00,213.05,213.14,212.66,212.76,33986.0,200.9926,201.0775,200.6247,200.7191,33986.0
2021-10-04 15:00:00,212.79,213.01,212.62,212.84,41655.0,200.7474,200.9549,200.587,200.7945,41655.0
2021-10-04 15:30:00,212.84,213.4,212.4,213.08,175235.0,200.7945,201.3228,200.3794,201.0209,175235.0
2021-10-05 09:30:00,212.95,213.6,210.58,212.82,75893.0,200.8983,201.5115,198.6624,200.7757,75893.0
2021-10-05 10:00:00,212.96,213.44,212.55,213.2,52094.0,200.9077,201.3606,200.5209,201.1342,52094.0
2021-10-05 10:30:00,213.19,213.38,212.49,213.12,54224.0,201.1247,201.304,200.4643,201.0587,54224.0
2021-10-05 11:00:00,213.24,213.93,212.97,213.47,40370.0,201.1719,201.8228,200.9172,201.3889,40370.0
2021-10-05 11:30:00,213.55,213.55,212.95,213.23,24390.0,201.4643,201.4643,200.8983,201.1625,24390.0
2021-10-05 12:00:00,213.24,213.25,212.93,213.04,60062.0,201.1719,201.1813,200.8794,200.9832,60062.0
2021-10-05 12:30:00,213.06,213.23,212.63,213.0,67068.0,201.0021,201.1625,200.5964,200.9455,67068.0
2021-10-05 13:00:00,213.04,213.33,212.92,213.24,24165.0,200.9832,201.2568,200.87,201.1719,24165.0
2021-10-05 13:30:00,213.12,213.76,213.08,213.75,49204.0,201.0587,201.6625,201.0209,201.653,49204.0
2021-10-05 14:00:00,213.76,213.86,213.4,213.66,37404.0,201.6625,201.7568,201.3228,201.5681,37404.0
2021-10-05 14:30:00,213.69,213.91,213.29,213.33,30750.0,201.5964,201.804,201.2191,201.2568,30750.0
2021-10-05 15:00:00,213.28,213.49,212.58,212.76,41903.0,201.2096,201.4077,200.5492,200.7191,41903.0
2021-10-05 15:30:00,212.72,213.83,212.67,213.01,169892.0,200.6813,201.7285,200.6341,200.9549,169892.0
2021-10-06 09:30:00,213.03,217.25,210.6,212.88,461550.0,200.9738,204.9549,198.6813,200.8323,461550.0
2021-10-06 10:00:00,212.88,214.3,211.51,213.1,125502.0,200.8323,202.1719,199.5398,201.0398,125502.0
2021-10-06 10:30:00,212.98,213.39,211.7,211.85,61288.0,200.9266,201.3134,199.719,199.8606,61288.0
2021-10-06 11:00:00,211.99,213.31,210.77,212.74,78868.0,199.9926,201.2379,198.8417,200.7002,78868.0
2021-10-06 11:30:00,212.6,212.89,211.66,212.23,43388.0,200.5681,200.8417,199.6813,200.219,43388.0
2021-10-06 12:00:00,212.22,212.28,211.2,211.49,41945.0,200.2096,200.2662,199.2473,199.5209,41945.0
2021-10-06 12:30:00,211.52,212.03,211.43,211.45,31287.0,199.5492,200.0304,199.4643,199.4832,31287.0
2021-10-06 13:00:00,211.45,211.52,210.25,210.7,44357.0,199.4832,199.5492,198.3511,198.7756,44357.0
2021-10-06 13:30:00,210.77,212.0,210.68,211.51,30369.0,198.8417,200.0021,198.7568,199.5398,30369.0
2021-10-06 14:00:00,211.6,213.06,211.17,212.76,51872.0,199.6247,201.0021,199.219,200.7191,51872.0
2021-10-06 14:30:00,212.73,212.9,211.92,212.03,49977.0,200.6908,200.8511,199.9266,200.0304,49977.0
2021-10-06 15:00:00,212.06,212.21,211.29,211.92,40817.0,200.0587,200.2002,199.3322,199.9266,40817.0
2021-10-06 15:30:00,212.01,212.02,210.85,211.5,188013.0,200.0115,200.0209,198.9171,199.5304,188013.0
2021-10-07 09:30:00,213.49,216.34,212.55,215.84,157536.0,201.4077,204.0964,200.5209,203.6247,157536.0
2021-10-07 10:00:00,215.83,217.18,215.53,216.63,79474.0,203.6153,204.8889,203.3323,204.37,79474.0
2021-10-07 10:30:00,216.73,217.26,216.12,216.58,68802.0,204.4644,204.9644,203.8889,204.3229,68802.0
2021-10-07 11:00:00,216.71,216.76,215.49,215.49,53371.0,204.4455,204.4927,203.2946,203.2946,53371.0
2021-10-07 11:30:00,215.58,216.58,215.17,216.46,71575.0,203.3795,204.3229,202.9927,204.2097,71575.0
2021-10-07 12:00:00,216.51,217.36,216.5,217.36,48556.0,204.2568,205.0587,204.2474,205.0587,48556.0
2021-10-07 12:30:00,217.37,217.58,217.07,217.41,51376.0,205.0682,205.2663,204.7851,205.1059,51376.0
2021-10-07 13:00:00,217.42,217.85,217.31,217.64,66899.0,205.1153,205.521,205.0116,205.3229,66899.0
2021-10-07 13:30:00,217.61,218.39,217.45,218.12,63720.0,205.2946,206.0304,205.1436,205.7757,63720.0
2021-10-07 14:00:00,218.09,218.53,217.65,217.69,94063.0,205.7474,206.1625,205.3323,205.37,94063.0
2021-10-07 14:30:00,217.7,217.93,217.36,217.37,78669.0,205.3795,205.5965,205.0587,205.0682,78669.0
2021-10-07 15:00:00,217.29,217.69,217.03,217.5,99516.0,204.9927,205.37,204.7474,205.1908,99516.0
2021-10-07 15:30:00,217.5,217.5,216.16,216.52,364865.0,205.1908,205.1908,203.9266,204.2663,364865.0
2021-10-08 09:30:00,216.15,217.45,215.41,217.18,41882.0,203.9172,205.1436,203.2191,204.8889,41882.0
2021-10-08 10:00:00,217.21,218.15,217.14,217.2,50538.0,204.9172,205.804,204.8512,204.9078,50538.0
2021-10-08 10:30:00,217.23,217.54,216.92,217.43,27290.0,204.9361,205.2285,204.6436,205.1248,27290.0
2021-10-08 11:00:00,217.43,218.19,217.3,217.71,73266.0,205.1248,205.8417,205.0021,205.3889,73266.0
2021-10-08 11:30:00,217.87,218.21,217.34,218.04,47990.0,205.5399,205.8606,205.0399,205.7002,47990.0
2021-10-08 12:00:00,217.96,218.5,217.69,218.42,48859.0,205.6248,206.1342,205.37,206.0587,48859.0
2021-10-08 12:30:00,218.43,219.46,218.25,219.4,51874.0,206.0682,207.0399,205.8984,206.9833,51874.0
2021-10-08 13:00:00,219.4,219.97,219.35,219.53,81827.0,206.9833,207.521,206.9361,207.1059,81827.0
2021-10-08 13:30:00,219.47,219.93,218.85,219.87,61210.0,207.0493,207.4833,206.4644,207.4267,61210.0
2021-10-08 14:00:00,219.88,222.0,219.87,220.9,136202.0,207.4361,209.4361,207.4267,208.3984,136202.0
2021-10-08 14:30:00,220.85,220.89,220.1,220.13,54428.0,208.3512,208.3889,207.6437,207.672,54428.0
2021-10-08 15:00:00,220.15,220.78,219.85,220.28,68037.0,207.6908,208.2852,207.4078,207.8135,68037.0
2021-10-08 15:30:00,220.23,220.55,219.26,219.71,353363.0,207.7663,208.0682,206.8512,207.2757,353363.0
2021-10-11 09:30:00,220.68,222.25,219.93,222.2,56872.0,208.1908,209.672,207.4833,209.6248,56872.0
2021-10-11 10:00:00,222.18,222.32,221.59,221.9,29183.0,209.6059,209.738,209.0493,209.3418,29183.0
2021-10-11 10:30:00,221.9,222.34,221.5,221.85,51753.0,209.3418,209.7569,208.9644,209.2946,51753.0
2021-10-11 11:00:00,221.78,221.89,221.42,221.59,32124.0,209.2286,209.3324,208.8889,209.0493,32124.0
2021-10-11 11:30:00,221.64,222.05,221.36,221.71,31605.0,209.0965,209.4833,208.8323,209.1625,31605.0
2021-10-11 12:00:00,221.72,221.75,220.95,221.24,27501.0,209.172,209.2003,208.4455,208.7191,27501.0
2021-10-11 12:30:00,221.18,221.62,221.03,221.43,49344.0,208.6625,209.0776,208.521,208.8984,49344.0
2021-10-11 13:00:00,221.39,221.5,220.84,220.99,44350.0,208.8606,208.9644,208.3418,208.4833,44350.0
2021-10-11 13:30:00,221.03,221.15,220.59,220.95,35540.0,208.521,208.6342,208.1059,208.4455,35540.0
2021-10-11 14:00:00,220.92,221.53,220.92,221.23,35770.0,208.4172,208.9927,208.4172,208.7097,35770.0
2021-10-11 14:30:00,221.24,221.38,220.77,221.0,29729.0,208.7191,208.8512,208.2757,208.4927,29729.0
2021-10-11 15:00:00,220.98,221.11,220.44,220.44,59533.0,208.4739,208.5965,207.9644,207.9644,59533.0
2021-10-11 15:30:00,220.41,220.41,219.3,219.7,185718.0,207.9361,207.9361,206.8889,207.2663,185718.0
2021-10-12 09:30:00,219.02,220.52,219.02,219.5,46399.0,206.6248,208.0399,206.6248,207.0776,46399.0
2021-10-12 10:00:00,219.5,219.82,219.01,219.26,50983.0,207.0776,207.3795,206.6153,206.8512,50983.0
2021-10-12 10:30:00,219.19,219.94,219.09,219.35,34711.0,206.7852,207.4927,206.6908,206.9361,34711.0
2021-10-12 11:00:00,219.4,219.79,219.37,219.39,32143.0,206.9833,207.3512,206.955,206.9738,32143.0
2021-10-12 11:30:00,219.46,219.67,219.2,219.6,34910.0,207.0399,207.238,206.7946,207.172,34910.0
2021-10-12 12:00:00,219.65,219.71,219.09,219.19,42178.0,207.2191,207.2757,206.6908,206.7852,42178.0
2021-10-12 12:30:00,219.11,219.29,219.03,219.17,42605.0,206.7097,206.8795,206.6342,206.7663,42605.0
2021-10-12 13:00:00,219.16,219.56,219.09,219.44,29015.0,206.7569,207.1342,206.6908,207.021,29015.0
2021-10-12 13:30:00,219.37,219.53,219.11,219.24,22509.0,206.955,207.1059,206.7097,206.8323,22509.0
2021-10-12 14:00:00,219.19,219.67,219.08,219.5,34323.0,206.7852,207.238,206.6814,207.0776,34323.0
2021-10-12 14:30:00,219.46,219.5,219.08,219.27,47615.0,207.0399,207.0776,206.6814,206.8606,47615.0
2021-10-12 15:00:00,219.32,219.44,219.0,219.12,66776.0,206.9078,207.021,206.6059,206.7191,66776.0
2021-10-12 15:30:00,219.09,219.11,218.19,218.78,150675.0,206.6908,206.7097,205.8417,206.3984,150675.0
2021-10-13 09:30:00,221.99,222.39,219.09,219.35,60848.0,209.4267,209.8041,206.6908,206.9361,60848.0
2021-10-13 10:00:00,219.15,220.07,218.0,218.36,47607.0,206.7474,207.6154,205.6625,206.0021,47607.0
2021-10-13 10:30:00,218.47,218.93,218.1,218.49,21278.0,206.1059,206.5399,205.7568,206.1248,21278.0
2021-10-13 11:00:00,218.53,218.64,218.29,218.6,28431.0,206.1625,206.2663,205.9361,206.2285,28431.0
2021-10-13 11:30:00,218.64,219.54,218.42,219.54,16861.0,206.2663,207.1153,206.0587,207.1153,16861.0
2021-10-13 12:00:00,219.46,219.53,218.86,219.2,18033.0,207.0399,207.1059,206.4738,206.7946,18033.0
2021-10-13 12:30:00,219.18,219.39,218.99,219.14,14219.0,206.7757,206.9738,206.5965,206.738,14219.0
2021-10-13 13:00:00,219.11,219.46,219.01,219.46,15310.0,206.7097,207.0399,206.6153,207.0399,15310.0
2021-10-13 13:30:00,219.5,219.73,219.35,219.53,16824.0,207.0776,207.2946,206.9361,207.1059,16824.0
2021-10-13 14:00:00,219.56,219.98,219.11,219.19,16626.0,207.1342,207.5304,206.7097,206.7852,16626.0
2021-10-13 14:30:00,219.19,219.19,218.6,218.77,17141.0,206.7852,206.7852,206.2285,206.3889,17141.0
2021-10-13 15:00:00,218.73,219.31,218.68,218.89,32197.0,206.3512,206.8984,206.304,206.5021,32197.0
2021-10-13 15:30:00,218.89,219.35,218.62,219.16,106261.0,206.5021,206.9361,206.2474,206.7569,106261.0
2021-10-14 09:30:00,220.0,220.94,219.22,220.31,31548.0,207.5493,208.4361,206.8135,207.8418,31548.0
2021-10-14 10:00:00,220.48,221.01,220.12,220.23,11191.0,208.0021,208.5022,207.6625,207.7663,11191.0
2021-10-14 10:30:00,220.22,220.38,219.62,220.17,14062.0,207.7569,207.9078,207.1908,207.7097,14062.0
2021-10-14 11:00:00,220.25,220.25,219.69,219.95,15557.0,207.7852,207.7852,207.2569,207.5021,15557.0
2021-10-14 11:30:00,219.92,220.92,219.92,220.92,16135.0,207.4738,208.4172,207.4738,208.4172,16135.0
2021-10-14 12:00:00,220.87,221.15,220.75,220.96,19494.0,208.3701,208.6342,208.2569,208.455,19494.0
2021-10-14 12:30:00,220.97,221.36,220.97,221.22,18272.0,208.4644,208.8323,208.4644,208.7003,18272.0
2021-10-14 13:00:00,221.29,221.84,221.28,221.81,36289.0,208.7663,209.2852,208.7569,209.2569,36289.0
2021-10-14 13:30:00,221.85,221.96,221.5,221.5,23395.0,209.2946,209.3984,208.9644,208.9644,23395.0
2021-10-14 14:00:00,221.53,221.76,221.13,221.59,22519.0,208.9927,209.2097,208.6154,209.0493,22519.0
2021-10-14 14:30:00,221.64,221.74,221.27,221.74,27279.0,209.0965,209.1908,208.7474,209.1908,27279.0
2021-10-14 15:00:00,221.7,221.76,221.02,221.13,27282.0,209.1531,209.2097,208.5116,208.6154,27282.0
2021-10-14 15:30:00,221.13,221.27,220.28,220.39,204992.0,208.6154,208.7474,207.8135,207.9172,204992.0
2021-10-15 09:30:00,221.05,221.33,219.82,220.13,66528.0,208.5399,208.804,207.3795,207.672,66528.0
2021-10-15 10:00:00,220.15,220.77,219.94,220.03,15509.0,207.6908,208.2757,207.4927,207.5776,15509.0
2021-10-15 10:30:00,219.91,220.65,219.91,220.5,35342.0,207.4644,208.1625,207.4644,208.021,35342.0
2021-10-15 11:00:00,220.48,220.5,219.92,220.36,25891.0,208.0021,208.021,207.4738,207.8889,25891.0
2021-10-15 11:30:00,220.3,220.63,220.24,220.57,36477.0,207.8323,208.1437,207.7757,208.0871,36477.0
2021-10-15 12:00:00,220.62,220.64,219.95,220.01,78259.0,208.1342,208.1531,207.5021,207.5587,78259.0
2021-10-15 12:30:00,220.07,220.15,219.51,219.65,15696.0,207.6154,207.6908,207.087,207.2191,15696.0
2021-10-15 13:00:00,219.65,219.69,219.2,219.23,12420.0,207.2191,207.2569,206.7946,206.8229,12420.0
2021-10-15 13:30:00,219.28,219.9,219.19,219.54,23047.0,206.8701,207.455,206.7852,207.1153,23047.0
2021-10-15 14:00:00,219.6,219.63,219.38,219.49,16262.0,207.172,207.2003,206.9644,207.0682,16262.0
2021-10-15 14:30:00,219.48,219.5,219.04,219.37,46042.0,207.0587,207.0776,206.6436,206.955,46042.0
2021-10-15 15:00:00,219.31,219.34,219.0,219.22,29342.0,206.8984,206.9267,206.6059,206.8135,29342.0
2021-10-15 15:30:00,219.21,219.21,218.73,218.96,157292.0,206.804,206.804,206.3512,206.5682,157292.0
2021-10-18 09:30:00,218.0,218.59,216.77,217.61,42646.0,205.6625,206.2191,204.5021,205.2946,42646.0
2021-10-18 10:00:00,217.61,217.94,217.11,217.23,50191.0,205.2946,205.6059,204.8229,204.9361,50191.0
2021-10-18 10:30:00,217.3,217.98,217.18,217.98,27400.0,205.0021,205.6436,204.8889,205.6436,27400.0
2021-10-18 11:00:00,217.9,218.54,217.9,218.2,44348.0,205.5682,206.1719,205.5682,205.8512,44348.0
2021-10-18 11:30:00,218.11,218.3,217.66,217.68,22541.0,205.7663,205.9455,205.3417,205.3606,22541.0
2021-10-18 12:00:00,217.64,217.96,217.29,217.3,29682.0,205.3229,205.6248,204.9927,205.0021,29682.0
2021-10-18 12:30:00,217.27,217.44,216.96,217.26,44749.0,204.9738,205.1342,204.6814,204.9644,44749.0
2021-10-18 13:00:00,217.26,217.44,216.95,217.0,16750.0,204.9644,205.1342,204.6719,204.7191,16750.0
2021-10-18 13:30:00,216.99,217.02,216.35,216.35,40585.0,204.7097,204.738,204.1059,204.1059,40585.0
2021-10-18 14:00:00,216.42,217.0,216.32,216.75,66033.0,204.1719,204.7191,204.0776,204.4832,66033.0
2021-10-18 14:30:00,216.75,216.85,216.3,216.38,32128.0,204.4832,204.5776,204.0587,204.1342,32128.0
2021-10-18 15:00:00,216.35,216.46,215.95,216.07,57825.0,204.1059,204.2097,203.7285,203.8417,57825.0
2021-10-18 15:30:00,216.05,216.07,215.53,215.57,153829.0,203.8229,203.8417,203.3323,203.37,153829.0
2021-10-19 09:30:00,215.79,215.79,214.22,214.37,39812.0,203.5776,203.5776,202.0964,202.2379,39812.0
2021-10-19 10:00:00,214.42,214.93,214.06,214.78,35907.0,202.2851,202.7662,201.9455,202.6247,35907.0
2021-10-19 10:30:00,214.77,214.96,214.08,214.17,31035.0,202.6153,202.7945,201.9643,202.0493,31035.0
2021-10-19 11:00:00,214.19,214.71,214.03,214.13,32845.0,202.0681,202.5587,201.9172,202.0115,32845.0
2021-10-19 11:30:00,214.12,214.14,213.46,213.82,44676.0,202.0021,202.021,201.3794,201.7191,44676.0
2021-10-19 12:00:00,213.81,214.4,213.74,214.4,35593.0,201.7096,202.2662,201.6436,202.2662,35593.0
2021-10-19 12:30:00,214.39,214.51,213.75,214.1,78157.0,202.2568,202.37,201.653,201.9832,78157.0
2021-10-19 13:00:00,214.09,214.44,213.67,214.28,62091.0,201.9738,202.304,201.5776,202.153,62091.0
2021-10-19 13:30:00,214.28,215.26,214.11,215.26,29504.0,202.153,203.0776,201.9927,203.0776,29504.0
2021-10-19 14:00:00,215.27,216.2,215.26,216.01,43418.0,203.087,203.9644,203.0776,203.7851,43418.0
2021-10-19 14:30:00,216.09,216.38,215.69,216.28,23810.0,203.8606,204.1342,203.4832,204.0398,23810.0
2021-10-19 15:00:00,216.25,216.71,216.16,216.54,29093.0,204.0115,204.4455,203.9266,204.2851,29093.0
2021-10-19 15:30:00,216.54,216.64,216.09,216.28,100512.0,204.2851,204.3795,203.8606,204.0398,100512.0
2021-10-20 09:30:00,216.66,218.34,216.66,217.17,25165.0,204.3983,205.9833,204.3983,204.8795,25165.0
2021-10-20 10:00:00,217.29,217.39,216.01,216.22,12411.0,204.9927,205.087,203.7851,203.9832,12411.0
2021-10-20 10:30:00,215.95,216.61,215.95,216.5,17865.0,203.7285,204.3512,203.7285,204.2474,17865.0
2021-10-20 11:00:00,216.51,217.53,216.51,217.25,29651.0,204.2568,205.2191,204.2568,204.9549,29651.0
2021-10-20 11:30:00,217.45,217.6,217.15,217.36,18544.0,205.1436,205.2851,204.8606,205.0587,18544.0
2021-10-20 12:00:00,217.39,217.45,217.08,217.32,12934.0,205.087,205.1436,204.7946,205.021,12934.0
2021-10-20 12:30:00,217.25,217.38,217.08,217.25,10546.0,204.9549,205.0776,204.7946,204.9549,10546.0
2021-10-20 13:00:00,217.15,217.15,216.69,216.81,11709.0,204.8606,204.8606,204.4266,204.5398,11709.0
2021-10-20 13:30:00,216.79,216.81,216.43,216.6,27637.0,204.521,204.5398,204.1814,204.3417,27637.0
2021-10-20 14:00:00,216.56,217.3,216.5,217.3,34716.0,204.304,205.0021,204.2474,205.0021,34716.0
2021-10-20 14:30:00,217.25,218.79,217.25,218.77,63948.0,204.9549,206.4078,204.9549,206.3889,63948.0
2021-10-20 15:00:00,218.85,219.34,218.52,218.65,44351.0,206.4644,206.9267,206.1531,206.2757,44351.0
2021-10-20 15:30:00,218.64,218.64,217.94,218.13,84736.0,206.2663,206.2663,205.6059,205.7851,84736.0
2021-10-21 09:30:00,218.09,218.68,217.18,217.2,24719.0,205.7474,206.304,204.8889,204.9078,24719.0
2021-10-21 10:00:00,217.16,217.55,216.65,217.21,20594.0,204.87,205.238,204.3889,204.9172,20594.0
2021-10-21 10:30:00,217.31,217.48,216.88,216.97,16882.0,205.0116,205.1719,204.6059,204.6908,16882.0
2021-10-21 11:00:00,217.08,218.65,217.08,218.36,34414.0,204.7946,206.2757,204.7946,206.0021,34414.0
2021-10-21 11:30:00,218.46,218.47,217.84,218.09,16475.0,206.0965,206.1059,205.5116,205.7474,16475.0
2021-10-21 12:00:00,218.31,218.57,218.05,218.27,24542.0,205.955,206.2002,205.7097,205.9172,24542.0
2021-10-21 12:30:00,218.27,218.5,218.15,218.41,36997.0,205.9172,206.1342,205.804,206.0493,36997.0
2021-10-21 13:00:00,218.43,218.55,218.14,218.15,18991.0,206.0682,206.1814,205.7946,205.804,18991.0
2021-10-21 13:30:00,218.16,218.16,217.36,217.65,15455.0,205.8134,205.8134,205.0587,205.3323,15455.0
2021-10-21 14:00:00,217.68,217.94,217.62,217.85,22293.0,205.3606,205.6059,205.304,205.521,22293.0
2021-10-21 14:30:00,217.87,217.92,217.65,217.85,17905.0,205.5399,205.587,205.3323,205.521,17905.0
2021-10-21 15:00:00,217.95,218.35,217.8,218.09,27498.0,205.6153,205.9927,205.4738,205.7474,27498.0
2021-10-21 15:30:00,218.13,218.55,218.12,218.44,110174.0,205.7851,206.1814,205.7757,206.0776,110174.0
2021-10-22 09:30:00,218.93,218.93,217.36,218.66,19216.0,206.5399,206.5399,205.0587,206.2851,19216.0
2021-10-22 10:00:00,218.45,218.63,217.52,218.17,15736.0,206.087,206.2568,205.2097,205.8229,15736.0
2021-10-22 10:30:00,218.21,219.14,218.21,219.03,15445.0,205.8606,206.738,205.8606,206.6342,15445.0
2021-10-22 11:00:00,219.03,219.35,218.52,218.81,18992.0,206.6342,206.9361,206.1531,206.4267,18992.0
2021-10-22 11:30:00,218.59,218.68,218.03,218.54,16113.0,206.2191,206.304,205.6908,206.1719,16113.0
2021-10-22 12:00:00,218.46,219.01,218.29,218.96,11248.0,206.0965,206.6153,205.9361,206.5682,11248.0
2021-10-22 12:30:00,218.89,219.22,218.75,219.13,7351.0,206.5021,206.8135,206.3701,206.7285,7351.0
2021-10-22 13:00:00,219.03,219.32,218.9,219.32,8124.0,206.6342,206.9078,206.5116,206.9078,8124.0
2021-10-22 13:30:00,219.29,219.46,218.87,218.87,8193.0,206.8795,207.0399,206.4833,206.4833,8193.0
2021-10-22 14:00:00,218.99,219.15,218.69,218.9,22051.0,206.5965,206.7474,206.3135,206.5116,22051.0
2021-10-22 14:30:00,218.91,219.18,218.71,218.72,13708.0,206.521,206.7757,206.3323,206.3418,13708.0
2021-10-22 15:00:00,218.89,219.16,218.6,219.16,26859.0,206.5021,206.7569,206.2285,206.7569,26859.0
2021-10-22 15:30:00,219.14,219.5,219.1,219.4,68125.0,206.738,207.0776,206.7002,206.9833,68125.0
2021-10-25 09:30:00,218.82,219.12,217.8,218.93,55972.0,206.4361,206.7191,205.4738,206.5399,55972.0
2021-10-25 10:00:00,218.8,219.69,218.8,219.56,23067.0,206.4172,207.2569,206.4172,207.1342,23067.0
2021-10-25 10:30:00,219.56,219.98,219.37,219.86,16477.0,207.1342,207.5304,206.955,207.4172,16477.0
2021-10-25 11:00:00,219.87,219.99,218.83,218.88,18717.0,207.4267,207.5399,206.4455,206.4927,18717.0
2021-10-25 11:30:00,218.87,219.23,218.47,218.69,14952.0,206.4833,206.8229,206.1059,206.3135,14952.0
2021-10-25 12:00:00,218.66,218.93,218.66,218.91,6717.0,206.2851,206.5399,206.2851,206.521,6717.0
2021-10-25 12:30:00,218.81,218.81,218.23,218.56,21983.0,206.4267,206.4267,205.8795,206.1908,21983.0
2021-10-25 13:00:00,218.59,219.09,218.59,219.09,11327.0,206.2191,206.6908,206.2191,206.6908,11327.0
2021-10-25 13:30:00,219.1,219.21,218.91,219.09,8356.0,206.7002,206.804,206.521,206.6908,8356.0
2021-10-25 14:00:00,219.12,219.12,218.58,218.81,12848.0,206.7191,206.7191,206.2097,206.4267,12848.0
2021-10-25 14:30:00,218.86,218.88,218.37,218.41,22755.0,206.4738,206.4927,206.0116,206.0493,22755.0
2021-10-25 15:00:00,218.52,218.52,217.51,217.72,21662.0,206.1531,206.1531,205.2002,205.3983,21662.0
2021-10-25 15:30:00,217.72,218.21,217.59,217.71,121704.0,205.3983,205.8606,205.2757,205.3889,121704.0
2021-10-26 09:30:00,218.09,218.64,217.36,218.29,21581.0,205.7474,206.2663,205.0587,205.9361,21581.0
2021-10-26 10:00:00,218.14,219.21,218.14,219.17,28361.0,205.7946,206.804,205.7946,206.7663,28361.0
2021-10-26 10:30:00,219.16,219.78,218.98,219.25,35774.0,206.7569,207.3418,206.587,206.8418,35774.0
2021-10-26 11:00:00,219.05,219.32,218.75,218.84,18928.0,206.6531,206.9078,206.3701,206.455,18928.0
2021-10-26 11:30:00,218.98,219.21,218.68,218.68,8142.0,206.587,206.804,206.304,206.304,8142.0
2021-10-26 12:00:00,218.75,218.82,217.87,218.0,12908.0,206.3701,206.4361,205.5399,205.6625,12908.0
2021-10-26 12:30:00,217.94,218.57,217.94,218.27,8484.0,205.6059,206.2002,205.6059,205.9172,8484.0
2021-10-26 13:00:00,218.28,218.52,218.03,218.41,16226.0,205.9267,206.1531,205.6908,206.0493,16226.0
2021-10-26 13:30:00,218.31,218.36,217.93,217.99,11303.0,205.955,206.0021,205.5965,205.6531,11303.0
2021-10-26 14:00:00,217.96,218.73,217.94,218.44,17130.0,205.6248,206.3512,205.6059,206.0776,17130.0
2021-10-26 14:30:00,218.49,218.62,217.91,218.09,20072.0,206.1248,206.2474,205.5776,205.7474,20072.0
2021-10-26 15:00:00,218.13,219.03,218.03,218.9,22597.0,205.7851,206.6342,205.6908,206.5116,22597.0
2021-10-26 15:30:00,218.93,218.95,218.12,218.29,86270.0,206.5399,206.5587,205.7757,205.9361,86270.0
2021-10-27 09:30:00,218.28,218.39,215.79,216.16,33751.0,205.9267,206.0304,203.5776,203.9266,33751.0
2021-10-27 10:00:00,216.23,216.42,215.66,215.83,43683.0,203.9927,204.1719,203.4549,203.6153,43683.0
2021-10-27 10:30:00,215.76,216.26,215.75,216.03,23275.0,203.5493,204.021,203.5398,203.804,23275.0
2021-10-27 11:00:00,215.98,216.87,215.97,216.19,15945.0,203.7568,204.5965,203.7474,203.9549,15945.0
2021-10-27 11:30:00,216.16,216.25,215.5,215.7,44503.0,203.9266,204.0115,203.304,203.4927,44503.0
2021-10-27 12:00:00,215.56,216.0,215.45,215.69,27531.0,203.3606,203.7757,203.2568,203.4832,27531.0
2021-10-27 12:30:00,215.7,215.71,215.46,215.52,26313.0,203.4927,203.5021,203.2662,203.3229,26313.0
2021-10-27 13:00:00,215.47,215.47,214.94,215.05,21563.0,203.2757,203.2757,202.7757,202.8795,21563.0
2021-10-27 13:30:00,215.05,215.88,214.94,215.82,21773.0,202.8795,203.6625,202.7757,203.6059,21773.0
2021-10-27 14:00:00,215.8,216.25,215.54,216.12,25945.0,203.587,204.0115,203.3417,203.8889,25945.0
2021-10-27 14:30:00,216.18,216.36,215.97,216.03,16673.0,203.9455,204.1153,203.7474,203.804,16673.0
2021-10-27 15:00:00,215.98,216.07,215.13,215.15,58140.0,203.7568,203.8417,202.9549,202.9738,58140.0
2021-10-27 15:30:00,215.21,215.27,214.76,214.92,157485.0,203.0304,203.087,202.6059,202.7568,157485.0
2021-10-28 09:30:00,215.95,216.88,214.86,216.74,54047.0,203.7285,204.6059,202.7002,204.4738,54047.0
2021-10-28 10:00:00,216.74,217.17,216.36,217.17,31446.0,204.4738,204.8795,204.1153,204.8795,31446.0
2021-10-28 10:30:00,217.17,217.78,216.87,217.39,29046.0,204.8795,205.455,204.5965,205.087,29046.0
2021-10-28 11:00:00,217.49,217.9,217.21,217.41,29387.0,205.1814,205.5682,204.9172,205.1059,29387.0
2021-10-28 11:30:00,217.5,217.76,216.56,216.63,64666.0,205.1908,205.4361,204.304,204.37,64666.0
2021-10-28 12:00:00,216.63,216.76,216.07,216.09,19384.0,204.37,204.4927,203.8417,203.8606,19384.0
2021-10-28 12:30:00,216.06,216.06,215.13,215.26,40629.0,203.8323,203.8323,202.9549,203.0776,40629.0
2021-10-28 13:00:00,215.29,215.81,215.27,215.81,32556.0,203.1059,203.5964,203.087,203.5964,32556.0
2021-10-28 13:30:00,215.89,216.35,215.87,216.05,16845.0,203.6719,204.1059,203.653,203.8229,16845.0
2021-10-28 14:00:00,216.07,216.52,216.06,216.06,50591.0,203.8417,204.2663,203.8323,203.8323,50591.0
2021-10-28 14:30:00,216.01,216.57,216.0,216.49,39324.0,203.7851,204.3134,203.7757,204.238,39324.0
2021-10-28 15:00:00,216.49,216.92,216.46,216.6,44330.0,204.238,204.6436,204.2097,204.3417,44330.0
2021-10-28 15:30:00,216.67,216.96,216.5,216.69,114424.0,204.4078,204.6814,204.2474,204.4266,114424.0
2021-10-29 09:30:00,215.38,217.48,215.25,216.98,40121.0,203.1908,205.1719,203.0681,204.7002,40121.0
2021-10-29 10:00:00,217.03,217.24,216.39,216.75,22897.0,204.7474,204.9455,204.1436,204.4832,22897.0
2021-10-29 10:30:00,216.75,216.94,216.14,216.78,14424.0,204.4832,204.6625,203.9078,204.5115,14424.0
2021-10-29 11:00:00,216.9,217.33,216.71,216.92,16450.0,204.6248,205.0304,204.4455,204.6436,16450.0
2021-10-29 11:30:00,216.99,217.7,216.94,217.3,15806.0,204.7097,205.3795,204.6625,205.0021,15806.0
2021-10-29 12:00:00,217.3,217.36,216.86,217.0,78763.0,205.0021,205.0587,204.587,204.7191,78763.0
2021-10-29 12:30:00,217.0,217.11,216.89,216.95,19451.0,204.7191,204.8229,204.6153,204.6719,19451.0
2021-10-29 13:00:00,216.92,217.14,216.71,217.04,20747.0,204.6436,204.8512,204.4455,204.7568,20747.0
2021-10-29 13:30:00,217.1,217.24,216.85,216.88,35522.0,204.8134,204.9455,204.5776,204.6059,35522.0
2021-10-29 14:00:00,216.9,217.05,216.49,216.51,24875.0,204.6248,204.7663,204.238,204.2568,24875.0
2021-10-29 14:30:00,216.51,216.94,216.39,216.51,72037.0,204.2568,204.6625,204.1436,204.2568,72037.0
2021-10-29 15:00:00,216.52,216.71,216.09,216.35,24246.0,204.2663,204.4455,203.8606,204.1059,24246.0
2021-10-29 15:30:00,216.35,217.09,216.28,216.81,109134.0,204.1059,204.804,204.0398,204.5398,109134.0
2021-11-01 09:30:00,216.91,219.18,216.62,218.93,22139.0,204.6342,206.7757,204.3606,206.5399,22139.0
2021-11-01 10:00:00,218.84,219.17,217.98,219.05,11250.0,206.455,206.7663,205.6436,206.6531,11250.0
2021-11-01 10:30:00,218.95,219.36,218.66,219.34,17986.0,206.5587,206.9455,206.2851,206.9267,17986.0
2021-11-01 11:00:00,219.49,220.0,219.49,219.77,16087.0,207.0682,207.5493,207.0682,207.3323,16087.0
2021-11-01 11:30:00,219.87,220.0,219.74,220.0,16840.0,207.4267,207.5493,207.304,207.5493,16840.0
2021-11-01 12:00:00,219.98,220.57,219.92,220.33,22018.0,207.5304,208.0871,207.4738,207.8606,22018.0
2021-11-01 12:30:00,220.32,221.0,220.32,220.94,28557.0,207.8512,208.4927,207.8512,208.4361,28557.0
2021-11-01 13:00:00,220.89,220.89,220.24,220.43,22708.0,208.3889,208.3889,207.7757,207.955,22708.0
2021-11-01 13:30:00,220.39,220.42,220.05,220.06,13934.0,207.9172,207.9455,207.5965,207.6059,13934.0
2021-11-01 14:00:00,220.06,220.43,220.06,220.27,14023.0,207.6059,207.955,207.6059,207.804,14023.0
2021-11-01 14:30:00,220.31,220.68,220.27,220.54,11946.0,207.8418,208.1908,207.804,208.0588,11946.0
2021-11-01 15:00:00,220.57,220.58,220.06,220.23,14877.0,208.0871,208.0965,207.6059,207.7663,14877.0
2021-11-01 15:30:00,220.23,220.63,219.77,220.21,121824.0,207.7663,208.1437,207.3323,207.7474,121824.0
2021-11-02 09:30:00,220.48,220.48,218.8,219.38,17573.0,208.0021,208.0021,206.4172,206.9644,17573.0
2021-11-02 10:00:00,219.26,220.48,219.22,220.37,20372.0,206.8512,208.0021,206.8135,207.8984,20372.0
2021-11-02 10:30:00,220.26,220.36,219.68,220.09,17874.0,207.7946,207.8889,207.2474,207.6342,17874.0
2021-11-02 11:00:00,220.03,220.49,219.97,220.4,11417.0,207.5776,208.0116,207.521,207.9267,11417.0
2021-11-02 11:30:00,220.45,220.64,220.19,220.28,9398.0,207.9738,208.1531,207.7286,207.8135,9398.0
2021-11-02 12:00:00,220.32,221.09,220.32,220.77,9835.0,207.8512,208.5776,207.8512,208.2757,9835.0
2021-11-02 12:30:00,220.77,221.2,220.52,221.2,20896.0,208.2757,208.6814,208.0399,208.6814,20896.0
2021-11-02 13:00:00,221.1,221.17,220.69,220.78,18627.0,208.5871,208.6531,208.2003,208.2852,18627.0
2021-11-02 13:30:00,220.7,220.86,220.37,220.86,15460.0,208.2097,208.3606,207.8984,208.3606,15460.0
2021-11-02 14:00:00,220.91,220.91,220.5,220.74,15004.0,208.4078,208.4078,208.021,208.2474,15004.0
2021-11-02 14:30:00,220.81,221.25,220.64,221.01,19175.0,208.3135,208.7286,208.1531,208.5022,19175.0
2021-11-02 15:00:00,221.04,221.16,220.47,220.81,16989.0,208.5305,208.6437,207.9927,208.3135,16989.0
2021-11-02 15:30:00,220.78,220.84,220.37,220.78,136100.0,208.2852,208.3418,207.8984,208.2852,136100.0
2021-11-03 09:30:00,219.64,220.97,219.55,220.5,26997.0,207.2097,208.4644,207.1248,208.021,26997.0
2021-11-03 10:00:00,220.53,221.11,220.46,220.72,22405.0,208.0493,208.5965,207.9833,208.2286,22405.0
2021-11-03 10:30:00,220.73,221.49,220.57,221.03,54389.0,208.238,208.955,208.0871,208.521,54389.0
2021-11-03 11:00:00,220.99,221.56,220.99,221.28,21387.0,208.4833,209.021,208.4833,208.7569,21387.0
2021-11-03 11:30:00,221.37,221.5,221.03,221.39,18305.0,208.8418,208.9644,208.521,208.8606,18305.0
2021-11-03 12:00:00,221.43,221.6,221.14,221.21,13179.0,208.8984,209.0588,208.6248,208.6908,13179.0
2021-11-03 12:30:00,221.14,221.14,220.39,220.43,20361.0,208.6248,208.6248,207.9172,207.955,20361.0
2021-11-03 13:00:00,220.39,220.81,220.26,220.63,25119.0,207.9172,208.3135,207.7946,208.1437,25119.0
2021-11-03 13:30:00,220.51,220.69,220.14,220.23,17404.0,208.0304,208.2003,207.6814,207.7663,17404.0
2021-11-03 14:00:00,220.17,220.58,220.11,220.38,16555.0,207.7097,208.0965,207.6531,207.9078,16555.0
2021-11-03 14:30:00,220.36,221.0,220.3,220.97,16448.0,207.8889,208.4927,207.8323,208.4644,16448.0
2021-11-03 15:00:00,220.86,220.98,220.41,220.48,17154.0,208.3606,208.4739,207.9361,208.0021,17154.0
2021-11-03 15:30:00,220.51,221.03,220.49,220.69,84840.0,208.0304,208.521,208.0116,208.2003,84840.0
2021-11-04 09:30:00,219.5,220.04,218.94,219.42,28397.0,207.7951,208.3063,207.2649,207.7193,28397.0
2021-11-04 10:00:00,219.25,219.52,218.59,218.59,16058.0,207.5584,207.814,206.9336,206.9336,16058.0
2021-11-04 10:30:00,218.84,219.57,218.81,219.02,20271.0,207.1703,207.8613,207.1419,207.3407,20271.0
2021-11-04 11:00:00,219.0,219.89,219.0,219.15,46085.0,207.3217,208.1643,207.3217,207.4637,46085.0
2021-11-04 11:30:00,219.23,219.55,218.83,219.52,38447.0,207.5395,207.8424,207.1608,207.814,38447.0
2021-11-04 12:00:00,219.54,220.0,219.43,219.47,32437.0,207.8329,208.2684,207.7288,207.7667,32437.0
2021-11-04 12:30:00,219.43,219.67,219.38,219.44,24573.0,207.7288,207.956,207.6815,207.7383,24573.0
2021-11-04 13:00:00,219.44,219.69,218.8,219.25,49829.0,207.7383,207.9749,207.1324,207.5584,49829.0
2021-11-04 13:30:00,219.29,219.31,218.57,218.57,49910.0,207.5963,207.6152,206.9146,206.9146,49910.0
2021-11-04 14:00:00,218.59,218.66,217.66,217.94,37506.0,206.9336,206.9998,206.0532,206.3182,37506.0
2021-11-04 14:30:00,218.01,218.78,218.01,218.58,29229.0,206.3845,207.1135,206.3845,206.9241,29229.0
2021-11-04 15:00:00,218.56,218.81,218.52,218.66,17627.0,206.9052,207.1419,206.8673,206.9998,17627.0
2021-11-04 15:30:00,218.68,219.62,218.65,219.47,115476.0,207.0188,207.9087,206.9904,207.7667,115476.0
2021-11-05 09:30:00,220.59,222.17,220.27,221.64,25017.0,208.8269,210.3227,208.524,209.8209,25017.0
2021-11-05 10:00:00,221.56,222.1,221.3,221.62,9833.0,209.7452,210.2564,209.4991,209.802,9833.0
2021-11-05 10:30:00,221.58,222.91,221.56,222.9,23140.0,209.7641,211.0232,209.7452,211.0137,23140.0
2021-11-05 11:00:00,222.83,222.91,222.35,222.57,17424.0,210.9475,211.0232,210.4931,210.7013,17424.0
2021-11-05 11:30:00,222.63,222.65,222.16,222.42,22206.0,210.7581,210.7771,210.3132,210.5593,22206.0
2021-11-05 12:00:00,222.4,222.71,222.15,222.38,22738.0,210.5404,210.8339,210.3037,210.5215,22738.0
2021-11-05 12:30:00,222.42,222.74,222.35,222.35,14471.0,210.5593,210.8623,210.4931,210.4931,14471.0
2021-11-05 13:00:00,222.35,222.46,221.71,221.71,15718.0,210.4931,210.5972,209.8872,209.8872,15718.0
2021-11-05 13:30:00,221.67,222.14,221.53,222.08,18029.0,209.8493,210.2943,209.7168,210.2375,18029.0
2021-11-05 14:00:00,222.06,222.5,221.86,222.02,14690.0,210.2185,210.6351,210.0292,210.1807,14690.0
2021-11-05 14:30:00,222.05,222.34,222.04,222.15,13714.0,210.2091,210.4836,210.1996,210.3037,13714.0
2021-11-05 15:00:00,222.17,222.38,222.03,222.36,24425.0,210.3227,210.5215,210.1901,210.5025,24425.0
2021-11-05 15:30:00,222.38,222.78,222.15,222.77,109085.0,210.5215,210.9001,210.3037,210.8907,109085.0
2021-11-08 09:30:00,222.68,222.68,220.58,221.0,30122.0,210.8055,210.8055,208.8175,209.2151,30122.0
2021-11-08 10:00:00,221.06,221.19,220.08,220.55,30209.0,209.2719,209.3949,208.3441,208.7891,30209.0
2021-11-08 10:30:00,220.49,221.1,220.35,220.51,27652.0,208.7323,209.3097,208.5997,208.7512,27652.0
2021-11-08 11:00:00,220.5,220.56,220.18,220.19,36949.0,208.7417,208.7985,208.4388,208.4483,36949.0
2021-11-08 11:30:00,220.13,220.39,220.02,220.14,23614.0,208.3915,208.6376,208.2873,208.4009,23614.0
2021-11-08 12:00:00,220.12,220.52,219.86,219.86,18393.0,208.382,208.7607,208.1359,208.1359,18393.0
2021-11-08 12:30:00,219.73,220.08,219.5,219.68,23207.0,208.0128,208.3441,207.7951,207.9655,23207.0
2021-11-08 13:00:00,219.74,220.96,219.74,220.39,34114.0,208.0223,209.1772,208.0223,208.6376,34114.0
2021-11-08 13:30:00,220.45,221.39,220.45,221.34,23694.0,208.6944,209.5843,208.6944,209.5369,23694.0
2021-11-08 14:00:00,221.33,221.63,220.9,221.19,20592.0,209.5275,209.8115,209.1204,209.3949,20592.0
2021-11-08 14:30:00,221.32,221.54,220.91,221.4,30023.0,209.518,209.7263,209.1299,209.5937,30023.0
2021-11-08 15:00:00,221.41,222.1,221.1,221.94,35471.0,209.6032,210.2564,209.3097,210.1049,35471.0
2021-11-08 15:30:00,221.98,222.29,221.6,221.76,123544.0,210.1428,210.4363,209.7831,209.9345,123544.0
2021-11-09 09:30:00,221.65,222.14,220.31,221.12,31971.0,209.8304,210.2943,208.5619,209.3287,31971.0
2021-11-09 10:00:00,220.88,221.12,219.62,220.38,18887.0,209.1015,209.3287,207.9087,208.6281,18887.0
2021-11-09 10:30:00,220.39,221.17,220.13,220.98,21827.0,208.6376,209.376,208.3915,209.1961,21827.0
2021-11-09 11:00:00,220.99,221.0,220.41,220.75,12947.0,209.2056,209.2151,208.6565,208.9784,12947.0
2021-11-09 11:30:00,220.7,221.01,220.64,220.74,11162.0,208.9311,209.2245,208.8743,208.9689,11162.0
2021-11-09 12:00:00,220.8,221.49,220.78,221.42,8112.0,209.0257,209.6789,209.0068,209.6127,8112.0
2021-11-09 12:30:00,221.47,221.71,221.3,221.58,8612.0,209.66,209.8872,209.4991,209.7641,8612.0
2021-11-09 13:00:00,221.54,222.07,221.54,222.01,7388.0,209.7263,210.228,209.7263,210.1712,7388.0
2021-11-09 13:30:00,222.15,222.35,221.92,222.33,18045.0,210.3037,210.4931,210.086,210.4741,18045.0
2021-11-09 14:00:00,222.3,222.39,221.84,222.14,15876.0,210.4457,210.5309,210.0103,210.2943,15876.0
2021-11-09 14:30:00,222.17,222.5,222.04,222.08,16508.0,210.3227,210.6351,210.1996,210.2375,16508.0
2021-11-09 15:00:00,222.07,222.07,221.27,221.27,16247.0,210.228,210.228,209.4707,209.4707,16247.0
2021-11-09 15:30:00,221.29,222.05,221.21,221.68,66268.0,209.4896,210.2091,209.4139,209.8588,66268.0
2021-11-10 09:30:00,222.37,223.54,221.93,222.71,38391.0,210.512,211.6196,210.0955,210.8339,38391.0
2021-11-10 10:00:00,222.71,222.91,221.48,221.94,11775.0,210.8339,211.0232,209.6695,210.1049,11775.0
2021-11-10 10:30:00,221.85,222.49,221.53,222.25,14991.0,210.0197,210.6256,209.7168,210.3984,14991.0
2021-11-10 11:00:00,222.29,222.94,222.29,222.77,28058.0,210.4363,211.0516,210.4363,210.8907,28058.0
2021-11-10 11:30:00,222.86,223.29,222.76,223.04,32864.0,210.9759,211.383,210.8812,211.1463,32864.0
2021-11-10 12:00:00,223.03,223.23,222.92,223.11,27227.0,211.1368,211.3262,211.0327,211.2126,27227.0
2021-11-10 12:30:00,223.09,223.11,222.46,222.9,32788.0,211.1936,211.2126,210.5972,211.0137,32788.0
2021-11-10 13:00:00,222.9,223.19,222.56,223.05,26434.0,211.0137,211.2883,210.6919,211.1558,26434.0
2021-11-10 13:30:00,223.1,223.19,222.76,223.15,21565.0,211.2031,211.2883,210.8812,211.2504,21565.0
2021-11-10 14:00:00,223.14,223.14,222.61,222.8,19549.0,211.241,211.241,210.7392,210.9191,19549.0
2021-11-10 14:30:00,222.76,222.91,222.39,222.52,37219.0,210.8812,211.0232,210.5309,210.654,37219.0
2021-11-10 15:00:00,222.54,222.77,222.4,222.59,29256.0,210.6729,210.8907,210.5404,210.7203,29256.0
2021-11-10 15:30:00,222.63,222.71,222.11,222.31,105433.0,210.7581,210.8339,210.2659,210.4552,105433.0
2021-11-11 09:30:00,221.53,221.71,220.64,221.45,17418.0,209.7168,209.8872,208.8743,209.6411,17418.0
2021-11-11 10:00:00,221.65,222.36,221.41,222.27,22022.0,209.8304,210.5025,209.6032,210.4173,22022.0
2021-11-11 10:30:00,222.53,223.03,222.43,222.58,14608.0,210.6635,211.1368,210.5688,210.7108,14608.0
2021-11-11 11:00:00,222.64,223.5,222.57,222.88,33198.0,210.7676,211.5818,210.7013,210.9948,33198.0
2021-11-11 11:30:00,222.89,223.84,222.89,223.56,25498.0,211.0043,211.9036,211.0043,211.6386,25498.0
2021-11-11 12:00:00,223.66,223.66,223.32,223.58,15359.0,211.7332,211.7332,211.4114,211.6575,15359.0
2021-11-11 12:30:00,223.57,223.94,223.46,223.5,18328.0,211.648,211.9983,211.5439,211.5818,18328.0
2021-11-11 13:00:00,223.55,223.82,223.44,223.69,10472.0,211.6291,211.8847,211.525,211.7616,10472.0
2021-11-11 13:30:00,223.88,224.27,223.81,223.86,15548.0,211.9415,212.3107,211.8752,211.9226,15548.0
2021-11-11 14:00:00,223.91,224.5,223.86,223.89,46799.0,211.9699,212.5284,211.9226,211.951,46799.0
2021-11-11 14:30:00,223.88,224.57,223.81,224.42,46670.0,211.9415,212.5947,211.8752,212.4527,46670.0
2021-11-11 15:00:00,224.48,224.56,223.97,224.26,22886.0,212.5095,212.5852,212.0267,212.3012,22886.0
2021-11-11 15:30:00,224.27,224.98,224.26,224.74,130204.0,212.3107,212.9828,212.3012,212.7556,130204.0
2021-11-12 09:30:00,225.04,226.45,224.59,226.44,51177.0,213.0396,214.3744,212.6136,214.365,51177.0
2021-11-12 10:00:00,226.38,226.42,225.71,225.74,23137.0,214.3082,214.346,213.6739,213.7023,23137.0
2021-11-12 10:30:00,225.78,225.84,224.89,225.37,15410.0,213.7402,213.797,212.8976,213.352,15410.0
2021-11-12 11:00:00,225.45,227.18,225.45,227.01,30296.0,213.4278,215.0655,213.4278,214.9046,30296.0
2021-11-12 11:30:00,227.03,227.03,226.57,226.84,20276.0,214.9235,214.9235,214.488,214.7436,20276.0
2021-11-12 12:00:00,226.81,227.49,226.76,227.48,25592.0,214.7152,215.359,214.6679,215.3495,25592.0
2021-11-12 12:30:00,227.45,227.82,227.18,227.18,21698.0,215.3211,215.6714,215.0655,215.0655,21698.0
2021-11-12 13:00:00,227.19,227.19,226.77,226.91,16477.0,215.075,215.075,214.6774,214.8099,16477.0
2021-11-12 13:30:00,226.84,227.85,226.77,227.75,22143.0,214.7436,215.6998,214.6774,215.6051,22143.0
2021-11-12 14:00:00,227.69,227.79,226.7,226.72,18311.0,215.5483,215.643,214.6111,214.63,18311.0
2021-11-12 14:30:00,226.86,227.16,226.66,226.88,20492.0,214.7626,215.0466,214.5732,214.7815,20492.0
2021-11-12 15:00:00,226.96,226.97,226.54,226.62,45935.0,214.8572,214.8667,214.4596,214.5354,45935.0
2021-11-12 15:30:00,226.65,227.38,226.33,226.41,129156.0,214.5638,215.2549,214.2608,214.3366,129156.0
2021-11-15 09:30:00,227.27,227.31,226.47,227.19,31760.0,215.1507,215.1886,214.3934,215.075,31760.0
2021-11-15 10:00:00,227.2,227.84,226.52,227.84,11419.0,215.0844,215.6903,214.4407,215.6903,11419.0
2021-11-15 10:30:00,227.89,228.58,227.81,228.15,30766.0,215.7377,216.3909,215.6619,215.9838,30766.0
2021-11-15 11:00:00,228.07,228.52,227.79,228.17,20884.0,215.9081,216.3341,215.643,216.0027,20884.0
2021-11-15 11:30:00,228.17,228.72,227.86,227.89,27092.0,216.0027,216.5234,215.7093,215.7377,27092.0
2021-11-15 12:00:00,227.92,228.13,227.46,228.13,17267.0,215.7661,215.9649,215.3306,215.9649,17267.0
2021-11-15 12:30:00,228.13,228.9,228.03,228.84,19351.0,215.9649,216.6938,215.8702,216.637,19351.0
2021-11-15 13:00:00,228.85,229.57,228.76,229.36,86670.0,216.6465,217.3281,216.5613,217.1293,86670.0
2021-11-15 13:30:00,229.32,229.5,229.16,229.2,21983.0,217.0914,217.2618,216.9399,216.9778,21983.0
2021-11-15 14:00:00,229.17,229.44,228.9,229.28,26081.0,216.9494,217.205,216.6938,217.0535,26081.0
2021-11-15 14:30:00,229.25,229.27,228.65,228.81,22698.0,217.0251,217.0441,216.4571,216.6086,22698.0
2021-11-15 15:00:00,228.72,228.73,228.1,228.31,24769.0,216.5234,216.5329,215.9365,216.1353,24769.0
2021-11-15 15:30:00,228.31,229.01,228.06,228.82,107488.0,216.1353,216.7979,215.8986,216.6181,107488.0
2021-11-16 09:30:00,229.0,230.52,228.24,230.1,35854.0,216.7885,218.2274,216.069,217.8298,35854.0
2021-11-16 10:00:00,229.97,230.54,229.83,230.08,30448.0,217.7067,218.2463,217.5742,217.8109,30448.0
2021-11-16 10:30:00,230.21,230.24,229.42,229.8,30437.0,217.9339,217.9623,217.1861,217.5458,30437.0
2021-11-16 11:00:00,229.89,230.75,229.72,230.65,40649.0,217.631,218.4451,217.4701,218.3505,40649.0
2021-11-16 11:30:00,230.66,230.68,230.4,230.56,31534.0,218.3599,218.3789,218.1138,218.2653,31534.0
2021-11-16 12:00:00,230.55,230.74,230.2,230.47,16764.0,218.2558,218.4357,217.9245,218.1801,16764.0
2021-11-16 12:30:00,230.44,231.18,230.35,230.98,34432.0,218.1517,218.8522,218.0665,218.6629,34432.0
2021-11-16 13:00:00,230.98,231.34,230.85,231.33,23665.0,218.6629,219.0037,218.5398,218.9942,23665.0
2021-11-16 13:30:00,231.34,231.84,231.19,231.72,40081.0,219.0037,219.477,218.8617,219.3634,40081.0
2021-11-16 14:00:00,231.75,231.92,230.7,230.85,31716.0,219.3918,219.5528,218.3978,218.5398,31716.0
2021-11-16 14:30:00,230.88,231.13,230.31,230.64,42477.0,218.5682,218.8049,218.0286,218.341,42477.0
2021-11-16 15:00:00,230.65,231.31,230.58,231.23,64424.0,218.3505,218.9753,218.2842,218.8995,64424.0
2021-11-16 15:30:00,231.17,231.67,231.06,231.11,258819.0,218.8427,219.3161,218.7386,218.7859,258819.0
2021-11-17 09:30:00,231.0,231.37,229.54,231.26,39474.0,218.6818,219.0321,217.2997,218.9279,39474.0
2021-11-17 10:00:00,231.37,232.48,230.98,232.0,68765.0,219.0321,220.0829,218.6629,219.6285,68765.0
2021-11-17 10:30:00,232.0,232.85,231.92,232.85,49253.0,219.6285,220.4332,219.5528,220.4332,49253.0
2021-11-17 11:00:00,232.8,233.14,232.62,232.78,64326.0,220.3858,220.7077,220.2154,220.3669,64326.0
2021-11-17 11:30:00,232.78,233.14,232.69,233.13,43167.0,220.3669,220.7077,220.2817,220.6982,43167.0
2021-11-17 12:00:00,233.18,233.63,232.96,233.31,50194.0,220.7456,221.1716,220.5373,220.8686,50194.0
2021-11-17 12:30:00,233.34,233.43,232.87,233.22,50711.0,220.897,220.9822,220.4521,220.7834,50711.0
2021-11-17 13:00:00,233.23,233.47,232.79,233.11,58275.0,220.7929,221.0201,220.3764,220.6793,58275.0
2021-11-17 13:30:00,233.11,233.68,233.09,233.55,49669.0,220.6793,221.2189,220.6604,221.0958,49669.0
2021-11-17 14:00:00,233.49,233.82,233.42,233.75,36755.0,221.039,221.3514,220.9728,221.2852,36755.0
2021-11-17 14:30:00,233.74,233.9,233.51,233.56,38894.0,221.2757,221.4272,221.058,221.1053,38894.0
2021-11-17 15:00:00,233.5,234.05,233.18,234.01,56810.0,221.0485,221.5692,220.7456,221.5313,56810.0
2021-11-17 15:30:00,234.0,234.4,233.91,234.07,208836.0,221.5218,221.9005,221.4366,221.5881,208836.0
2021-11-18 09:30:00,234.46,236.71,232.96,236.45,101959.0,221.9573,224.0873,220.5373,223.8412,101959.0
2021-11-18 10:00:00,236.43,236.63,235.01,235.35,65157.0,223.8223,224.0116,222.478,222.7998,65157.0
2021-11-18 10:30:00,235.3,236.21,235.3,236.15,52290.0,222.7525,223.614,222.7525,223.5572,52290.0
2021-11-18 11:00:00,236.15,236.65,236.0,236.28,37536.0,223.5572,224.0305,223.4152,223.6803,37536.0
2021-11-18 11:30:00,236.25,237.25,236.15,236.93,43765.0,223.6519,224.5985,223.5572,224.2956,43765.0
2021-11-18 12:00:00,236.93,236.93,236.37,236.83,55668.0,224.2956,224.2956,223.7655,224.2009,55668.0
2021-11-18 12:30:00,236.83,236.99,235.52,235.88,95389.0,224.2009,224.3524,222.9608,223.3016,95389.0
2021-11-18 13:00:00,235.72,236.14,235.55,235.75,70713.0,223.1501,223.5477,222.9892,223.1785,70713.0
2021-11-18 13:30:00,235.78,235.92,235.06,235.5,73753.0,223.2069,223.3395,222.5253,222.9418,73753.0
2021-11-18 14:00:00,235.49,235.8,235.39,235.46,69766.0,222.9324,223.2259,222.8377,222.904,69766.0
2021-11-18 14:30:00,235.43,235.89,235.25,235.79,48027.0,222.8756,223.3111,222.7052,223.2164,48027.0
2021-11-18 15:00:00,235.8,235.93,235.35,235.88,75704.0,223.2259,223.3489,222.7998,223.3016,75704.0
2021-11-18 15:30:00,235.88,237.11,235.65,236.99,237000.0,223.3016,224.466,223.0838,224.3524,237000.0
2021-11-19 09:30:00,237.8,238.04,236.76,237.68,102036.0,225.1192,225.3464,224.1347,225.0056,102036.0
2021-11-19 10:00:00,237.59,237.71,235.91,235.91,63007.0,224.9204,225.034,223.33,223.33,63007.0
2021-11-19 10:30:00,235.73,236.42,235.61,236.34,76863.0,223.1596,223.8128,223.046,223.7371,76863.0
2021-11-19 11:00:00,236.34,237.25,236.3,237.25,46200.0,223.7371,224.5985,223.6992,224.5985,46200.0
2021-11-19 11:30:00,237.23,237.25,235.74,235.75,30533.0,224.5796,224.5985,223.1691,223.1785,30533.0
2021-11-19 12:00:00,235.74,236.78,235.48,236.2,51981.0,223.1691,224.1536,222.9229,223.6045,51981.0
2021-11-19 12:30:00,236.13,236.6,235.02,235.08,100873.0,223.5383,223.9832,222.4874,222.5442,100873.0
2021-11-19 13:00:00,235.03,236.6,234.84,235.3,111813.0,222.4969,223.9832,222.317,222.7525,111813.0
2021-11-19 13:30:00,235.24,235.81,235.02,235.66,64845.0,222.6957,223.2353,222.4874,223.0933,64845.0
2021-11-19 14:00:00,235.74,235.91,235.25,235.31,48091.0,223.1691,223.33,222.7052,222.762,48091.0
2021-11-19 14:30:00,235.3,235.66,234.88,235.38,55326.0,222.7525,223.0933,222.3549,222.8282,55326.0
2021-11-19 15:00:00,235.35,235.65,235.09,235.35,86958.0,222.7998,223.0838,222.5537,222.7998,86958.0
2021-11-19 15:30:00,235.36,235.9,235.21,235.38,193686.0,222.8093,223.3205,222.6673,222.8282,193686.0
2021-11-22 09:30:00,240.0,240.05,228.72,233.72,242828.0,227.2019,227.2492,216.5234,221.2568,242828.0
2021-11-22 10:00:00,233.85,234.69,232.96,233.93,62359.0,221.3798,222.175,220.5373,221.4556,62359.0
2021-11-22 10:30:00,233.88,234.01,232.89,233.45,79967.0,221.4082,221.5313,220.471,221.0012,79967.0
2021-11-22 11:00:00,233.57,235.29,233.29,235.08,65564.0,221.1148,222.743,220.8497,222.5442,65564.0
2021-11-22 11:30:00,234.94,235.29,234.63,235.29,24549.0,222.4117,222.743,222.1182,222.743,24549.0
2021-11-22 12:00:00,235.4,235.79,234.46,234.74,27355.0,222.8472,223.2164,221.9573,222.2224,27355.0
2021-11-22 12:30:00,234.78,234.82,234.1,234.74,26625.0,222.2602,222.2981,221.6165,222.2224,26625.0
2021-11-22 13:00:00,234.69,234.96,234.15,234.49,23689.0,222.175,222.4306,221.6638,221.9857,23689.0
2021-11-22 13:30:00,234.58,234.79,234.3,234.55,34117.0,222.0709,222.2697,221.8058,222.0425,34117.0
2021-11-22 14:00:00,234.55,234.82,233.82,234.3,90364.0,222.0425,222.2981,221.3514,221.8058,90364.0
2021-11-22 14:30:00,234.25,234.25,233.56,234.24,41922.0,221.7585,221.7585,221.1053,221.749,41922.0
2021-11-22 15:00:00,234.13,234.9,233.97,234.53,113908.0,221.6449,222.3738,221.4934,222.0236,113908.0
2021-11-22 15:30:00,234.56,234.99,234.08,234.3,338336.0,222.052,222.459,221.5976,221.8058,338336.0
2021-11-23 09:30:00,233.75,236.0,233.75,235.29,79786.0,221.2852,223.4152,221.2852,222.743,79786.0
2021-11-23 10:00:00,235.28,235.81,234.84,235.08,103860.0,222.7336,223.2353,222.317,222.5442,103860.0
2021-11-23 10:30:00,235.07,235.68,235.07,235.54,17630.0,222.5348,223.1122,222.5348,222.9797,17630.0
2021-11-23 11:00:00,235.46,235.88,235.0,235.59,12576.0,222.904,223.3016,222.4685,223.027,12576.0
2021-11-23 11:30:00,235.56,235.88,235.3,235.5,23184.0,222.9986,223.3016,222.7525,222.9418,23184.0
2021-11-23 12:00:00,235.5,235.56,234.8,235.48,42157.0,222.9418,222.9986,222.2792,222.9229,42157.0
2021-11-23 12:30:00,235.58,235.58,235.04,235.2,36750.0,223.0176,223.0176,222.5064,222.6578,36750.0
2021-11-23 13:00:00,235.23,235.54,235.1,235.45,38046.0,222.6862,222.9797,222.5632,222.8945,38046.0
2021-11-23 13:30:00,235.32,236.15,235.32,235.98,19510.0,222.7714,223.5572,222.7714,223.3963,19510.0
2021-11-23 14:00:00,235.89,236.76,235.83,236.68,36771.0,223.3111,224.1347,223.2543,224.0589,36771.0
2021-11-23 14:30:00,236.61,237.13,236.28,236.78,44556.0,223.9927,224.4849,223.6803,224.1536,44556.0
2021-11-23 15:00:00,236.8,237.15,236.09,236.95,31492.0,224.1725,224.5039,223.5004,224.3145,31492.0
2021-11-23 15:30:00,237.0,237.61,236.76,236.97,101073.0,224.3619,224.9393,224.1347,224.3335,101073.0
2021-11-24 09:30:00,236.5,236.75,232.9,233.36,70412.0,223.8885,224.1252,220.4805,220.916,70412.0
2021-11-24 10:00:00,233.36,233.36,230.25,230.94,159996.0,220.916,220.916,217.9718,218.625,159996.0
2021-11-24 10:30:00,231.0,232.07,230.62,231.33,47586.0,218.6818,219.6948,218.3221,218.9942,47586.0
2021-11-24 11:00:00,231.27,231.63,230.56,231.44,65197.0,218.9374,219.2782,218.2653,219.0983,65197.0
2021-11-24 11:30:00,231.4,231.63,230.95,231.43,32429.0,219.0605,219.2782,218.6345,219.0889,32429.0
2021-11-24 12:00:00,231.43,232.33,231.42,232.19,25247.0,219.0889,219.9409,219.0794,219.8084,25247.0
2021-11-24 12:30:00,232.08,232.13,231.47,231.94,30847.0,219.7042,219.7516,219.1267,219.5717,30847.0
2021-11-24 13:00:00,232.13,232.51,231.93,231.93,16466.0,219.7516,220.1113,219.5622,219.5622,16466.0
2021-11-24 13:30:00,231.95,232.42,231.71,232.42,28312.0,219.5812,220.0261,219.354,220.0261,28312.0
2021-11-24 14:00:00,232.49,232.52,231.56,231.99,22168.0,220.0924,220.1208,219.212,219.619,22168.0
2021-11-24 14:30:00,231.93,232.36,231.83,232.25,22381.0,219.5622,219.9693,219.4676,219.8652,22381.0
2021-11-24 15:00:00,232.25,232.56,232.0,232.15,25851.0,219.8652,220.1586,219.6285,219.7705,25851.0
2021-11-24 15:30:00,232.16,232.74,232.08,232.5,150546.0,219.78,220.329,219.7042,220.1018,150546.0
2021-11-26 09:30:00,229.02,229.75,227.01,227.88,95761.0,216.8074,217.4985,214.9046,215.7282,95761.0
2021-11-26 10:00:00,227.88,229.05,227.34,228.91,46670.0,215.7282,216.8358,215.217,216.7033,46670.0
2021-11-26 10:30:00,228.85,229.76,228.45,228.45,62429.0,216.6465,217.5079,216.2678,216.2678,62429.0
2021-11-26 11:00:00,228.44,228.44,227.11,227.73,38371.0,216.2583,216.2583,214.9992,215.5862,38371.0
2021-11-26 11:30:00,227.89,228.66,227.56,227.76,35435.0,215.7377,216.4666,215.4253,215.6146,35435.0
2021-11-26 12:00:00,227.84,229.19,227.69,228.99,29472.0,215.6903,216.9683,215.5483,216.779,29472.0
2021-11-26 12:30:00,228.96,230.0,228.93,229.64,143163.0,216.7506,217.7351,216.7222,217.3943,143163.0
2021-11-29 09:30:00,230.56,230.6,227.66,228.13,56432.0,218.2653,218.3031,215.5199,215.9649,56432.0
2021-11-29 10:00:00,228.1,228.82,227.97,228.22,33537.0,215.9365,216.6181,215.8134,216.0501,33537.0
2021-11-29 10:30:00,228.09,228.5,226.62,226.97,68187.0,215.927,216.3151,214.5354,214.8667,68187.0
2021-11-29 11:00:00,226.89,227.83,226.28,226.33,79859.0,214.791,215.6809,214.2135,214.2608,79859.0
2021-11-29 11:30:00,226.27,226.38,225.23,225.28,48065.0,214.204,214.3082,213.2195,213.2668,48065.0
2021-11-29 12:00:00,225.27,225.37,224.42,225.01,60280.0,213.2574,213.352,212.4527,213.0112,60280.0
2021-11-29 12:30:00,224.98,225.51,224.82,225.45,44137.0,212.9828,213.4846,212.8314,213.4278,44137.0
2021-11-29 13:00:00,225.42,226.47,225.39,225.9,44442.0,213.3994,214.3934,213.371,213.8538,44442.0
2021-11-29 13:30:00,225.92,226.52,225.92,226.31,34678.0,213.8727,214.4407,213.8727,214.2419,34678.0
2021-11-29 14:00:00,226.31,226.8,226.15,226.69,69478.0,214.2419,214.7058,214.0904,214.6016,69478.0
2021-11-29 14:30:00,226.69,226.97,226.46,226.67,48937.0,214.6016,214.8667,214.3839,214.5827,48937.0
2021-11-29 15:00:00,226.73,227.32,226.72,227.16,46025.0,214.6395,215.1981,214.63,215.0466,46025.0
2021-11-29 15:30:00,227.14,227.53,226.9,226.92,145191.0,215.0276,215.3969,214.8004,214.8194,145191.0
2021-11-30 09:30:00,225.3,225.8,223.57,224.2,41326.0,213.2858,213.7591,211.648,212.2444,41326.0
2021-11-30 10:00:00,224.18,225.16,223.45,223.8,37159.0,212.2255,213.1532,211.5344,211.8658,37159.0
2021-11-30 10:30:00,223.93,224.59,222.21,223.12,30387.0,211.9888,212.6136,210.3605,211.222,30387.0
2021-11-30 11:00:00,223.01,224.96,222.41,224.89,44861.0,211.1179,212.9639,210.5499,212.8976,44861.0
2021-11-30 11:30:00,224.77,224.83,223.73,224.56,49923.0,212.784,212.8408,211.7995,212.5852,49923.0
2021-11-30 12:00:00,224.62,226.07,224.15,225.89,31628.0,212.642,214.0147,212.1971,213.8443,31628.0
2021-11-30 12:30:00,225.89,226.18,225.13,225.7,57096.0,213.8443,214.1188,213.1248,213.6644,57096.0
2021-11-30 13:00:00,225.72,226.46,224.79,226.46,48927.0,213.6834,214.3839,212.803,214.3839,48927.0
2021-11-30 13:30:00,226.41,226.68,226.13,226.37,38398.0,214.3366,214.5922,214.0715,214.2987,38398.0
2021-11-30 14:00:00,226.4,226.87,226.24,226.52,38863.0,214.3271,214.772,214.1756,214.4407,38863.0
2021-11-30 14:30:00,226.42,226.59,225.64,225.65,47913.0,214.346,214.507,213.6076,213.6171,47913.0
2021-11-30 15:00:00,225.69,226.47,225.49,225.99,67263.0,213.655,214.3934,213.4656,213.939,67263.0
2021-11-30 15:30:00,225.93,226.13,224.67,225.37,237012.0,213.8822,214.0715,212.6894,213.352,237012.0
2021-12-01 09:30:00,227.16,228.41,227.08,227.9,71314.0,215.0466,216.2299,214.9708,215.7471,71314.0
2021-12-01 10:00:00,227.71,229.19,227.71,228.03,28516.0,215.5673,216.9683,215.5673,215.8702,28516.0
2021-12-01 10:30:00,228.03,228.52,227.7,228.15,22864.0,215.8702,216.3341,215.5578,215.9838,22864.0
2021-12-01 11:00:00,228.23,229.11,228.23,228.86,19276.0,216.0595,216.8926,216.0595,216.6559,19276.0
2021-12-01 11:30:00,228.69,229.18,228.06,228.68,15496.0,216.495,216.9589,215.8986,216.4855,15496.0
2021-12-01 12:00:00,228.6,228.77,228.08,228.21,12223.0,216.4098,216.5707,215.9175,216.0406,12223.0
2021-12-01 12:30:00,228.25,228.28,227.56,227.56,30135.0,216.0785,216.1069,215.4253,215.4253,30135.0
2021-12-01 13:00:00,227.43,227.74,227.11,227.48,36794.0,215.3022,215.5957,214.9992,215.3495,36794.0
2021-12-01 13:30:00,227.52,227.67,226.54,227.01,38509.0,215.3874,215.5294,214.4596,214.9046,38509.0
2021-12-01 14:00:00,226.96,227.39,226.32,227.19,34338.0,214.8572,215.2643,214.2514,215.075,34338.0
2021-12-01 14:30:00,227.32,227.9,226.33,226.33,21143.0,215.1981,215.7471,214.2608,214.2608,21143.0
2021-12-01 15:00:00,226.4,226.69,225.14,225.17,36299.0,214.3271,214.6016,213.1343,213.1627,36299.0
2021-12-01 15:30:00,225.11,225.63,223.11,223.2,112709.0,213.1059,213.5982,211.2126,211.2978,112709.0
2021-12-02 09:30:00,224.39,225.91,223.07,225.91,71239.0,212.4243,213.8632,211.1747,213.8632,71239.0
2021-12-02 10:00:00,226.0,226.17,224.0,224.27,17798.0,213.9484,214.1094,212.0551,212.3107,17798.0
2021-12-02 10:30:00,224.43,224.68,223.19,224.25,28577.0,212.4622,212.6988,211.2883,212.2918,28577.0
2021-12-02 11:00:00,224.34,224.68,223.64,223.64,36137.0,212.377,212.6988,211.7143,211.7143,36137.0
2021-12-02 11:30:00,223.64,224.21,222.8,224.11,54565.0,211.7143,212.2539,210.9191,212.1592,54565.0
2021-12-02 12:00:00,224.18,224.43,223.19,223.25,43748.0,212.2255,212.4622,211.2883,211.3451,43748.0
2021-12-02 12:30:00,223.23,224.35,223.0,224.22,73661.0,211.3262,212.3864,211.1084,212.2634,73661.0
2021-12-02 13:00:00,224.15,224.34,223.43,223.44,16342.0,212.1971,212.377,211.5155,211.525,16342.0
2021-12-02 13:30:00,223.3,223.95,223.3,223.8,26059.0,211.3924,212.0078,211.3924,211.8658,26059.0
2021-12-02 14:00:00,223.85,225.68,223.78,225.68,35897.0,211.9131,213.6455,211.8468,213.6455,35897.0
2021-12-02 14:30:00,225.58,225.87,225.01,225.08,39256.0,213.5508,213.8254,213.0112,213.0775,39256.0
2021-12-02 15:00:00,225.14,225.75,225.1,225.62,29885.0,213.1343,213.7118,213.0964,213.5887,29885.0
2021-12-02 15:30:00,225.58,226.09,224.94,225.17,168364.0,213.5508,214.0336,212.945,213.1627,168364.0
2021-12-03 09:30:00,226.26,226.35,224.15,224.15,22648.0,214.1946,214.2798,212.1971,212.1971,22648.0
2021-12-03 10:00:00,224.14,225.01,223.61,224.88,15361.0,212.1876,213.0112,211.6859,212.8882,15361.0
2021-12-03 10:30:00,224.88,224.88,223.48,223.63,28286.0,212.8882,212.8882,211.5628,211.7048,28286.0
2021-12-03 11:00:00,223.59,225.04,223.32,224.91,23120.0,211.667,213.0396,211.4114,212.9166,23120.0
2021-12-03 11:30:00,225.05,225.43,223.93,223.95,36290.0,213.0491,213.4088,211.9888,212.0078,36290.0
2021-12-03 12:00:00,223.93,225.64,223.88,225.48,21078.0,211.9888,213.6076,211.9415,213.4562,21078.0
2021-12-03 12:30:00,225.44,225.66,224.91,225.66,31891.0,213.4183,213.6266,212.9166,213.6266,31891.0
2021-12-03 13:00:00,225.66,226.2,225.19,226.02,22091.0,213.6266,214.1378,213.1816,213.9674,22091.0
2021-12-03 13:30:00,225.98,226.1,225.71,225.84,17719.0,213.9295,214.0431,213.6739,213.797,17719.0
2021-12-03 14:00:00,225.8,226.11,225.22,225.39,23419.0,213.7591,214.0526,213.21,213.371,23419.0
2021-12-03 14:30:00,225.4,225.52,224.91,225.16,20850.0,213.3804,213.494,212.9166,213.1532,20850.0
2021-12-03 15:00:00,225.05,225.99,224.84,225.58,55994.0,213.0491,213.939,212.8503,213.5508,55994.0
2021-12-03 15:30:00,225.6,226.41,225.05,226.18,155561.0,213.5698,214.3366,213.0491,214.1188,155561.0
2021-12-06 09:30:00,228.84,231.01,227.86,229.93,64629.0,216.637,218.6913,215.7093,217.6689,64629.0
2021-12-06 10:00:00,230.0,230.38,229.63,230.3,57462.0,217.7351,218.0949,217.3849,218.0191,57462.0
2021-12-06 10:30:00,230.3,231.33,230.3,231.12,32025.0,218.0191,218.9942,218.0191,218.7954,32025.0
2021-12-06 11:00:00,231.05,231.24,230.22,231.09,37706.0,218.7291,218.909,217.9434,218.767,37706.0
2021-12-06 11:30:00,230.95,231.38,230.79,231.21,18442.0,218.6345,219.0415,218.483,218.8806,18442.0
2021-12-06 12:00:00,231.25,231.77,231.06,231.63,14128.0,218.9185,219.4108,218.7386,219.2782,14128.0
2021-12-06 12:30:00,231.63,232.35,231.49,232.35,11523.0,219.2782,219.9598,219.1457,219.9598,11523.0
2021-12-06 13:00:00,232.42,232.48,231.97,232.21,13236.0,220.0261,220.0829,219.6001,219.8273,13236.0
2021-12-06 13:30:00,232.22,232.22,231.21,231.21,20440.0,219.8368,219.8368,218.8806,218.8806,20440.0
2021-12-06 14:00:00,231.21,231.38,230.81,231.24,12934.0,218.8806,219.0415,218.5019,218.909,12934.0
2021-12-06 14:30:00,231.23,231.36,230.64,230.84,16278.0,218.8995,219.0226,218.341,218.5303,16278.0
2021-12-06 15:00:00,230.87,231.0,230.56,230.73,24383.0,218.5587,218.6818,218.2653,218.4262,24383.0
2021-12-06 15:30:00,230.73,231.15,230.15,230.89,112175.0,218.4262,218.8238,217.8771,218.5777,112175.0
2021-12-07 09:30:00,232.16,232.55,230.13,232.12,29539.0,219.78,220.1492,217.8582,219.7421,29539.0
2021-12-07 10:00:00,232.28,233.49,231.93,233.01,27213.0,219.8936,221.039,219.5622,220.5846,27213.0
2021-12-07 10:30:00,233.11,233.62,232.44,233.62,19846.0,220.6793,221.1621,220.045,221.1621,19846.0
2021-12-07 11:00:00,233.64,234.62,233.25,234.39,28229.0,221.181,222.1088,220.8118,221.891,28229.0
2021-12-07 11:30:00,234.34,234.69,233.79,234.52,36409.0,221.8437,222.175,221.323,222.0141,36409.0
2021-12-07 12:00:00,234.66,235.0,234.29,234.94,21548.0,222.1466,222.4685,221.7964,222.4117,21548.0
2021-12-07 12:30:00,234.99,235.83,234.8,235.56,29268.0,222.459,223.2543,222.2792,222.9986,29268.0
2021-12-07 13:00:00,235.53,236.09,235.22,235.61,34733.0,222.9702,223.5004,222.6768,223.046,34733.0
2021-12-07 13:30:00,235.56,235.56,234.14,234.32,41727.0,222.9986,222.9986,221.6544,221.8248,41727.0
2021-12-07 14:00:00,234.27,234.77,233.94,234.58,34873.0,221.7774,222.2508,221.465,222.0709,34873.0
2021-12-07 14:30:00,234.51,234.92,234.27,234.77,46551.0,222.0046,222.3928,221.7774,222.2508,46551.0
2021-12-07 15:00:00,234.69,234.78,234.0,234.34,45608.0,222.175,222.2602,221.5218,221.8437,45608.0
2021-12-07 15:30:00,234.38,234.38,233.37,233.81,149878.0,221.8816,221.8816,220.9254,221.342,149878.0
2021-12-08 09:30:00,233.16,234.23,232.26,232.6,22586.0,220.7266,221.7396,219.8746,220.1965,22586.0
2021-12-08 10:00:00,232.91,233.17,232.31,232.64,16481.0,220.49,220.7361,219.922,220.2344,16481.0
2021-12-08 10:30:00,232.4,232.8,231.87,232.26,20211.0,220.0072,220.3858,219.5054,219.8746,20211.0
2021-12-08 11:00:00,232.39,232.73,232.3,232.62,17458.0,219.9977,220.3196,219.9125,220.2154,17458.0
2021-12-08 11:30:00,232.47,232.88,232.17,232.87,25818.0,220.0734,220.4616,219.7894,220.4521,25818.0
2021-12-08 12:00:00,232.82,233.42,232.67,232.84,37525.0,220.4048,220.9728,220.2628,220.4237,37525.0
2021-12-08 12:30:00,232.86,233.26,232.73,232.79,17516.0,220.4426,220.8213,220.3196,220.3764,17516.0
2021-12-08 13:00:00,232.83,233.32,232.82,233.17,19651.0,220.4142,220.8781,220.4048,220.7361,19651.0
2021-12-08 13:30:00,233.2,233.46,233.05,233.06,34574.0,220.7645,221.0106,220.6225,220.632,34574.0
2021-12-08 14:00:00,233.1,233.79,233.06,233.36,49580.0,220.6698,221.323,220.632,220.916,49580.0
2021-12-08 14:30:00,233.41,233.5,232.96,233.21,20282.0,220.9633,221.0485,220.5373,220.774,20282.0
2021-12-08 15:00:00,233.26,234.62,233.22,234.57,55039.0,220.8213,222.1088,220.7834,222.0614,55039.0
2021-12-08 15:30:00,234.58,235.41,234.32,234.62,142422.0,222.0709,222.8566,221.8248,222.1088,142422.0
2021-12-09 09:30:00,233.4,234.27,232.75,233.12,15441.0,220.9538,221.7774,220.3385,220.6888,15441.0
2021-12-09 10:00:00,233.11,234.06,233.1,233.8,18071.0,220.6793,221.5786,220.6698,221.3325,18071.0
2021-12-09 10:30:00,233.62,233.98,233.18,233.87,15277.0,221.1621,221.5029,220.7456,221.3988,15277.0
2021-12-09 11:00:00,233.88,234.29,233.84,234.09,32346.0,221.4082,221.7964,221.3704,221.607,32346.0
2021-12-09 11:30:00,234.05,234.5,234.04,234.36,20653.0,221.5692,221.9952,221.5597,221.8626,20653.0
2021-12-09 12:00:00,234.36,234.79,234.31,234.53,17670.0,221.8626,222.2697,221.8153,222.0236,17670.0
2021-12-09 12:30:00,234.53,234.83,234.41,234.62,25808.0,222.0236,222.3076,221.91,222.1088,25808.0
2021-12-09 13:00:00,234.59,234.66,234.11,234.44,25469.0,222.0804,222.1466,221.626,221.9384,25469.0
2021-12-09 13:30:00,234.42,234.63,234.33,234.6,22489.0,221.9194,222.1182,221.8342,222.0898,22489.0
2021-12-09 14:00:00,234.61,234.69,234.37,234.46,15435.0,222.0993,222.175,221.8721,221.9573,15435.0
2021-12-09 14:30:00,234.41,234.42,234.19,234.31,15786.0,221.91,221.9194,221.7017,221.8153,15786.0
2021-12-09 15:00:00,234.34,234.4,233.77,233.88,30738.0,221.8437,221.9005,221.3041,221.4082,30738.0
2021-12-09 15:30:00,233.83,234.11,233.32,233.5,100230.0,221.3609,221.626,220.8781,221.0485,100230.0
2021-12-10 09:30:00,234.81,234.99,233.83,234.37,48836.0,222.2886,222.459,221.3609,221.8721,48836.0
2021-12-10 10:00:00,234.24,234.24,233.0,233.82,60125.0,221.749,221.749,220.5752,221.3514,60125.0
2021-12-10 10:30:00,233.7,234.17,233.15,234.01,17814.0,221.2378,221.6828,220.7172,221.5313,17814.0
2021-12-10 11:00:00,234.06,234.5,233.94,234.37,16438.0,221.5786,221.9952,221.465,221.8721,16438.0
2021-12-10 11:30:00,234.28,234.97,234.28,234.72,18612.0,221.7869,222.4401,221.7869,222.2034,18612.0
2021-12-10 12:00:00,234.75,235.02,234.64,234.75,11210.0,222.2318,222.4874,222.1277,222.2318,11210.0
2021-12-10 12:30:00,234.83,234.92,234.55,234.74,21583.0,222.3076,222.3928,222.0425,222.2224,21583.0
2021-12-10 13:00:00,234.74,235.5,234.72,235.41,11483.0,222.2224,222.9418,222.2034,222.8566,11483.0
2021-12-10 13:30:00,235.44,235.44,235.08,235.08,10264.0,222.885,222.885,222.5442,222.5442,10264.0
2021-12-10 14:00:00,235.13,235.13,234.73,235.05,9271.0,222.5916,222.5916,222.2129,222.5158,9271.0
2021-12-10 14:30:00,235.07,235.16,234.77,234.91,9023.0,222.5348,222.62,222.2508,222.3833,9023.0
2021-12-10 15:00:00,234.94,235.36,234.74,235.19,20435.0,222.4117,222.8093,222.2224,222.6484,20435.0
2021-12-10 15:30:00,235.21,235.36,234.7,235.3,83624.0,222.6673,222.8093,222.1845,222.7525,83624.0
2021-12-13 09:30:00,234.94,235.9,234.23,234.97,33046.0,222.4117,223.3205,221.7396,222.4401,33046.0
2021-12-13 10:00:00,234.78,234.78,233.88,234.39,28301.0,222.2602,222.2602,221.4082,221.891,28301.0
2021-12-13 10:30:00,234.21,236.11,234.08,235.24,79944.0,221.7206,223.5193,221.5976,222.6957,79944.0
2021-12-13 11:00:00,235.25,236.58,234.99,236.46,50340.0,222.7052,223.9643,222.459,223.8507,50340.0
2021-12-13 11:30:00,236.2,237.27,235.97,237.21,31374.0,223.6045,224.6175,223.3868,224.5607,31374.0
2021-12-13 12:00:00,237.2,237.48,236.89,237.44,41336.0,224.5512,224.8163,224.2577,224.7784,41336.0
2021-12-13 12:30:00,237.41,237.5,237.15,237.27,43775.0,224.75,224.8352,224.5039,224.6175,43775.0
2021-12-13 13:00:00,237.26,237.45,236.98,237.34,36922.0,224.608,224.7879,224.3429,224.6837,36922.0
2021-12-13 13:30:00,237.42,237.93,237.25,237.81,18716.0,224.7595,225.2423,224.5985,225.1287,18716.0
2021-12-13 14:00:00,237.75,237.87,237.46,237.58,32344.0,225.0719,225.1855,224.7973,224.9109,32344.0
2021-12-13 14:30:00,237.62,237.69,236.97,237.03,25390.0,224.9488,225.0151,224.3335,224.3903,25390.0
2021-12-13 15:00:00,237.11,237.4,236.79,237.32,64957.0,224.466,224.7405,224.1631,224.6648,64957.0
2021-12-13 15:30:00,237.27,238.01,237.15,237.44,178826.0,224.6175,225.318,224.5039,224.7784,178826.0
2021-12-14 09:30:00,236.54,237.54,235.01,236.94,43047.0,223.9264,224.8731,222.478,224.3051,43047.0
2021-12-14 10:00:00,236.89,237.69,236.51,237.69,48439.0,224.2577,225.0151,223.898,225.0151,48439.0
2021-12-14 10:30:00,237.58,237.81,237.17,237.4,35101.0,224.9109,225.1287,224.5228,224.7405,35101.0
2021-12-14 11:00:00,237.28,237.84,236.94,236.98,36426.0,224.6269,225.1571,224.3051,224.3429,36426.0
2021-12-14 11:30:00,236.96,237.61,236.94,237.38,25560.0,224.324,224.9393,224.3051,224.7216,25560.0
2021-12-14 12:00:00,237.38,237.92,237.28,237.92,32770.0,224.7216,225.2328,224.6269,225.2328,32770.0
2021-12-14 12:30:00,237.87,237.95,236.46,236.46,29464.0,225.1855,225.2612,223.8507,223.8507,29464.0
2021-12-14 13:00:00,236.46,236.48,235.94,236.34,34954.0,223.8507,223.8696,223.3584,223.7371,34954.0
2021-12-14 13:30:00,236.43,236.61,236.09,236.2,25364.0,223.8223,223.9927,223.5004,223.6045,25364.0
2021-12-14 14:00:00,236.21,236.85,236.2,236.77,44453.0,223.614,224.2199,223.6045,224.1441,44453.0
2021-12-14 14:30:00,236.74,237.25,236.72,237.17,31540.0,224.1157,224.5985,224.0968,224.5228,31540.0
2021-12-14 15:00:00,237.33,237.46,236.82,237.11,45301.0,224.6743,224.7973,224.1915,224.466,45301.0
2021-12-14 15:30:00,236.93,237.24,236.53,236.82,186398.0,224.2956,224.5891,223.9169,224.1915,186398.0
2021-12-15 09:30:00,237.17,237.5,235.88,236.54,33622.0,224.5228,224.8352,223.3016,223.9264,33622.0
2021-12-15 10:00:00,236.66,238.5,236.63,238.05,47196.0,224.04,225.7819,224.0116,225.3559,47196.0
2021-12-15 10:30:00,237.97,238.29,237.88,238.26,66050.0,225.2801,225.5831,225.1949,225.5547,66050.0
2021-12-15 11:00:00,238.25,238.25,237.74,237.89,32663.0,225.5452,225.5452,225.0624,225.2044,32663.0
2021-12-15 11:30:00,237.79,238.5,237.72,238.5,32535.0,225.1097,225.7819,225.0435,225.7819,32535.0
2021-12-15 12:00:00,238.49,238.49,237.95,238.28,19416.0,225.7724,225.7724,225.2612,225.5736,19416.0
2021-12-15 12:30:00,238.23,238.49,238.05,238.29,24247.0,225.5263,225.7724,225.3559,225.5831,24247.0
2021-12-15 13:00:00,238.34,238.61,238.05,238.13,17559.0,225.6304,225.886,225.3559,225.4316,17559.0
2021-12-15 13:30:00,238.11,238.25,237.04,237.06,22421.0,225.4127,225.5452,224.3997,224.4187,22421.0
2021-12-15 14:00:00,237.3,238.63,236.35,237.8,33470.0,224.6459,225.9049,223.7465,225.1192,33470.0
2021-12-15 14:30:00,237.71,237.81,237.04,237.24,28511.0,225.034,225.1287,224.3997,224.5891,28511.0
2021-12-15 15:00:00,237.32,240.25,237.26,240.15,102408.0,224.6648,227.4386,224.608,227.3439,102408.0
2021-12-15 15:30:00,240.22,241.25,239.9,241.07,151833.0,227.4102,228.3852,227.1072,228.2148,151833.0
2021-12-16 09:30:00,242.26,242.9,240.41,242.72,33997.0,229.3414,229.9472,227.59,229.7768,33997.0
2021-12-16 10:00:00,242.99,243.33,242.42,242.42,35470.0,230.0324,230.3543,229.4928,229.4928,35470.0
2021-12-16 10:30:00,242.4,242.53,241.19,242.08,32471.0,229.4739,229.597,228.3284,229.171,32471.0
2021-12-16 11:00:00,242.05,243.11,241.95,242.66,35814.0,229.1426,230.146,229.0479,229.72,35814.0
2021-12-16 11:30:00,242.66,243.41,242.55,242.87,24478.0,229.72,230.43,229.6159,229.9188,24478.0
2021-12-16 12:00:00,242.93,243.07,242.07,242.29,17879.0,229.9756,230.1082,229.1615,229.3698,17879.0
2021-12-16 12:30:00,242.19,242.42,241.86,241.86,18848.0,229.2751,229.4928,228.9627,228.9627,18848.0
2021-12-16 13:00:00,241.76,242.24,241.43,241.99,30816.0,228.868,229.3224,228.5556,229.0858,30816.0
2021-12-16 13:30:00,241.97,242.11,241.66,242.05,17111.0,229.0668,229.1994,228.7734,229.1426,17111.0
2021-12-16 14:00:00,242.0,242.16,241.78,241.91,29542.0,229.0952,229.2467,228.887,229.01,29542.0
2021-12-16 14:30:00,241.91,242.08,240.75,241.09,58012.0,229.01,229.171,227.9119,228.2338,58012.0
2021-12-16 15:00:00,241.12,241.73,240.96,241.46,58645.0,228.2622,228.8396,228.1107,228.584,58645.0
2021-12-16 15:30:00,241.5,241.84,241.08,241.53,126027.0,228.6219,228.9438,228.2243,228.6503,126027.0
2021-12-17 09:30:00,239.9,240.49,237.9,238.2,267304.0,227.1072,227.6658,225.2139,225.4979,267304.0
2021-12-17 10:00:00,238.2,240.36,238.13,240.0,33061.0,225.4979,227.5427,225.4316,227.2019,33061.0
2021-12-17 10:30:00,239.99,240.88,239.98,240.65,21908.0,227.1924,228.035,227.183,227.8172,21908.0
2021-12-17 11:00:00,240.69,241.92,240.63,240.87,18002.0,227.8551,229.0195,227.7983,228.0255,18002.0
2021-12-17 11:30:00,240.87,241.57,240.58,241.56,20638.0,228.0255,228.6882,227.751,228.6787,20638.0
2021-12-17 12:00:00,241.44,242.06,240.95,241.96,27631.0,228.5651,229.152,228.1012,229.0574,27631.0
2021-12-17 12:30:00,242.02,242.42,241.7,242.42,18586.0,229.1142,229.4928,228.8112,229.4928,18586.0
2021-12-17 13:00:00,242.46,242.67,241.87,242.37,45324.0,229.5307,229.7295,228.9722,229.4455,45324.0
2021-12-17 13:30:00,242.3,242.61,241.53,242.43,52337.0,229.3792,229.6727,228.6503,229.5023,52337.0
2021-12-17 14:00:00,242.39,242.7,241.53,241.73,64389.0,229.4644,229.7579,228.6503,228.8396,64389.0
2021-12-17 14:30:00,241.71,241.83,241.22,241.43,32492.0,228.8207,228.9343,228.3568,228.5556,32492.0
2021-12-17 15:00:00,241.46,241.86,241.17,241.34,42859.0,228.584,228.9627,228.3095,228.4704,42859.0
2021-12-17 15:30:00,241.56,243.0,241.19,241.99,325736.0,228.6787,230.0419,228.3284,229.0858,325736.0
2021-12-20 09:30:00,240.86,241.18,239.08,239.22,37752.0,228.016,228.319,226.3309,226.4635,37752.0
2021-12-20 10:00:00,239.31,239.41,236.03,236.64,58845.0,226.5487,226.6433,223.4436,224.0211,58845.0
2021-12-20 10:30:00,236.67,236.95,235.33,236.14,50817.0,224.0495,224.3145,222.7809,223.5477,50817.0
2021-12-20 11:00:00,236.14,236.93,235.46,235.59,51785.0,223.5477,224.2956,222.904,223.027,51785.0
2021-12-20 11:30:00,235.67,236.3,234.71,234.71,39311.0,223.1028,223.6992,222.194,222.194,39311.0
2021-12-20 12:00:00,234.71,235.95,234.71,235.27,44018.0,222.194,223.3679,222.194,222.7241,44018.0
2021-12-20 12:30:00,235.34,235.45,234.58,234.74,37595.0,222.7904,222.8945,222.0709,222.2224,37595.0
2021-12-20 13:00:00,234.74,235.62,234.61,235.39,33454.0,222.2224,223.0554,222.0993,222.8377,33454.0
2021-12-20 13:30:00,235.41,237.24,235.32,237.23,31822.0,222.8566,224.5891,222.7714,224.5796,31822.0
2021-12-20 14:00:00,237.22,237.55,236.94,237.42,49301.0,224.5701,224.8825,224.3051,224.7595,49301.0
2021-12-20 14:30:00,237.42,237.9,237.07,237.65,41953.0,224.7595,225.2139,224.4281,224.9772,41953.0
2021-12-20 15:00:00,237.54,238.03,237.2,237.99,51535.0,224.8731,225.3369,224.5512,225.2991,51535.0
2021-12-20 15:30:00,237.99,239.66,237.71,239.48,202983.0,225.2991,226.88,225.034,226.7096,202983.0
2021-12-21 09:30:00,241.0,242.99,239.49,241.77,78591.0,228.1486,230.0324,226.7191,228.8775,78591.0
2021-12-21 10:00:00,241.95,242.53,241.19,242.3,43300.0,229.0479,229.597,228.3284,229.3792,43300.0
2021-12-21 10:30:00,242.33,242.41,240.52,240.7,54346.0,229.4076,229.4834,227.6942,227.8646,54346.0
2021-12-21 11:00:00,240.67,241.49,240.56,241.08,53953.0,227.8362,228.6124,227.732,228.2243,53953.0
2021-12-21 11:30:00,241.01,241.45,240.45,240.78,24029.0,228.158,228.5746,227.6279,227.9403,24029.0
2021-12-21 12:00:00,240.87,241.15,240.37,240.89,28037.0,228.0255,228.2906,227.5522,228.0444,28037.0
2021-12-21 12:30:00,240.9,241.41,240.74,240.92,23072.0,228.0539,228.5367,227.9024,228.0728,23072.0
2021-12-21 13:00:00,240.91,241.64,240.85,241.39,22542.0,228.0634,228.7544,228.0066,228.5178,22542.0
2021-12-21 13:30:00,241.46,241.46,240.76,241.04,27262.0,228.584,228.584,227.9214,228.1864,27262.0
2021-12-21 14:00:00,241.05,241.38,240.68,241.28,61722.0,228.1959,228.5083,227.8456,228.4136,61722.0
2021-12-21 14:30:00,241.31,242.44,241.3,242.36,68893.0,228.442,229.5118,228.4326,229.436,68893.0
2021-12-21 15:00:00,242.4,242.43,240.99,241.04,38657.0,229.4739,229.5023,228.1391,228.1864,38657.0
2021-12-21 15:30:00,241.09,241.36,240.32,241.36,127939.0,228.2338,228.4894,227.5048,228.4894,127939.0
2021-12-22 09:30:00,240.38,240.91,239.31,239.59,28450.0,227.5616,228.0634,226.5487,226.8137,28450.0
2021-12-22 10:00:00,239.66,241.18,239.65,241.0,27711.0,226.88,228.319,226.8705,228.1486,27711.0
2021-12-22 10:30:00,241.08,242.99,240.94,242.79,31103.0,228.2243,230.0324,228.0918,229.8431,31103.0
2021-12-22 11:00:00,242.78,243.12,242.4,242.65,26287.0,229.8336,230.1555,229.4739,229.7106,26287.0
2021-12-22 11:30:00,242.75,242.92,242.29,242.53,22539.0,229.8052,229.9662,229.3698,229.597,22539.0
2021-12-22 12:00:00,242.61,243.08,242.44,242.74,28278.0,229.6727,230.1176,229.5118,229.7958,28278.0
2021-12-22 12:30:00,242.74,243.9,242.5,243.71,24134.0,229.7958,230.8939,229.5686,230.714,24134.0
2021-12-22 13:00:00,243.79,243.92,243.58,243.63,18178.0,230.7898,230.9128,230.591,230.6383,18178.0
2021-12-22 13:30:00,243.64,243.64,242.65,243.01,24196.0,230.6478,230.6478,229.7106,230.0514,24196.0
2021-12-22 14:00:00,243.06,243.07,241.48,242.64,115116.0,230.0987,230.1082,228.603,229.7011,115116.0
2021-12-22 14:30:00,242.73,243.43,241.96,242.43,33209.0,229.7863,230.449,229.0574,229.5023,33209.0
2021-12-22 15:00:00,242.4,243.27,242.25,243.09,44689.0,229.4739,230.2975,229.3319,230.1271,44689.0
2021-12-22 15:30:00,243.15,243.5,243.05,243.21,116941.0,230.1839,230.5152,230.0892,230.2407,116941.0
2021-12-23 09:30:00,244.0,245.33,242.96,244.99,48439.0,230.9886,232.2477,230.004,231.9258,48439.0
2021-12-23 10:00:00,244.85,244.98,243.51,244.1,14592.0,231.7933,231.9163,230.5247,231.0832,14592.0
2021-12-23 10:30:00,244.29,244.72,243.92,244.31,11519.0,231.2631,231.6702,230.9128,231.2821,11519.0
2021-12-23 11:00:00,244.12,244.61,243.61,243.75,9353.0,231.1022,231.5661,230.6194,230.7519,9353.0
2021-12-23 11:30:00,243.85,244.25,243.73,243.99,9221.0,230.8466,231.2253,230.733,230.9791,9221.0
2021-12-23 12:00:00,243.83,243.93,243.25,243.57,9639.0,230.8276,230.9223,230.2786,230.5815,9639.0
2021-12-23 12:30:00,243.5,243.81,243.44,243.63,9048.0,230.5152,230.8087,230.4584,230.6383,9048.0
2021-12-23 13:00:00,243.62,243.97,243.51,243.77,23845.0,230.6288,230.9602,230.5247,230.7708,23845.0
2021-12-23 13:30:00,243.97,244.26,243.87,244.16,15838.0,230.9602,231.2347,230.8655,231.14,15838.0
2021-12-23 14:00:00,244.14,244.31,243.93,244.2,7938.0,231.1211,231.2821,230.9223,231.1779,7938.0
2021-12-23 14:30:00,244.14,244.35,243.92,244.13,13864.0,231.1211,231.3199,230.9128,231.1116,13864.0
2021-12-23 15:00:00,244.14,244.14,243.7,243.84,15753.0,231.1211,231.1211,230.7046,230.8371,15753.0
2021-12-23 15:30:00,243.86,244.31,243.72,244.03,89812.0,230.856,231.2821,230.7235,231.017,89812.0
2021-12-27 09:30:00,244.04,245.36,243.47,245.2,22261.0,231.0264,232.2761,230.4868,232.1246,22261.0
2021-12-27 10:00:00,245.2,245.54,244.73,245.2,17564.0,232.1246,232.4465,231.6797,232.1246,17564.0
2021-12-27 10:30:00,245.19,245.92,245.01,245.4,35907.0,232.1151,232.8062,231.9447,232.3139,35907.0
2021-12-27 11:00:00,245.4,245.84,245.09,245.21,20861.0,232.3139,232.7305,232.0205,232.1341,20861.0
2021-12-27 11:30:00,245.23,245.52,245.12,245.47,13101.0,232.153,232.4275,232.0489,232.3802,13101.0
2021-12-27 12:00:00,245.22,245.31,244.75,244.75,10250.0,232.1435,232.2287,231.6986,231.6986,10250.0
2021-12-27 12:30:00,244.79,245.14,244.68,245.03,8287.0,231.7365,232.0678,231.6323,231.9637,8287.0
2021-12-27 13:00:00,245.05,245.14,244.87,245.11,7156.0,231.9826,232.0678,231.8122,232.0394,7156.0
2021-12-27 13:30:00,245.06,245.42,245.02,245.38,8692.0,231.9921,232.3329,231.9542,232.295,8692.0
2021-12-27 14:00:00,245.31,245.64,245.29,245.56,7557.0,232.2287,232.5411,232.2098,232.4654,7557.0
2021-12-27 14:30:00,245.57,245.82,245.55,245.71,9104.0,232.4749,232.7115,232.4559,232.6074,9104.0
2021-12-27 15:00:00,245.73,246.33,245.57,246.3,16683.0,232.6263,233.1943,232.4749,233.1659,16683.0
2021-12-27 15:30:00,246.33,246.96,246.23,246.84,92801.0,233.1943,233.7907,233.0997,233.6771,92801.0
2021-12-28 09:30:00,246.66,248.43,246.41,248.06,19359.0,233.5067,235.1823,233.2701,234.8321,19359.0
2021-12-28 10:00:00,248.06,248.95,247.87,248.88,21199.0,234.8321,235.6746,234.6522,235.6084,21199.0
2021-12-28 10:30:00,248.85,249.4,248.81,249.17,16426.0,235.58,236.1006,235.5421,235.8829,16426.0
2021-12-28 11:00:00,249.23,249.51,248.77,249.37,23114.0,235.9397,236.2048,235.5042,236.0722,23114.0
2021-12-28 11:30:00,249.39,249.51,249.01,249.01,9913.0,236.0912,236.2048,235.7314,235.7314,9913.0
2021-12-28 12:00:00,249.15,249.33,248.98,249.15,14657.0,235.864,236.0344,235.703,235.864,14657.0
2021-12-28 12:30:00,249.18,249.3,248.79,249.12,18079.0,235.8924,236.006,235.5232,235.8356,18079.0
2021-12-28 13:00:00,249.09,249.56,249.0,249.1,13507.0,235.8072,236.2521,235.722,235.8166,13507.0
2021-12-28 13:30:00,249.15,249.59,249.14,249.52,12470.0,235.864,236.2805,235.8545,236.2142,12470.0
2021-12-28 14:00:00,249.46,249.54,248.91,249.22,16293.0,236.1574,236.2332,235.6368,235.9302,16293.0
2021-12-28 14:30:00,249.09,249.17,248.83,249.03,12970.0,235.8072,235.8829,235.561,235.7504,12970.0
2021-12-28 15:00:00,249.05,249.06,248.47,248.69,17350.0,235.7693,235.7788,235.2202,235.4285,17350.0
2021-12-28 15:30:00,248.64,249.08,248.35,248.98,67630.0,235.3812,235.7977,235.1066,235.703,67630.0
2021-12-29 09:30:00,248.72,249.55,248.05,249.04,11444.0,235.4569,236.2426,234.8226,235.7598,11444.0
2021-12-29 10:00:00,249.11,249.7,248.82,249.14,26657.0,235.8261,236.3846,235.5516,235.8545,26657.0
2021-12-29 10:30:00,249.17,249.34,247.63,247.85,41783.0,235.8829,236.0438,234.425,234.6333,41783.0
2021-12-29 11:00:00,248.02,248.29,247.43,248.29,19950.0,234.7942,235.0498,234.2357,235.0498,19950.0
2021-12-29 11:30:00,248.42,248.91,248.15,248.8,7859.0,235.1729,235.6368,234.9173,235.5326,7859.0
2021-12-29 12:00:00,248.79,249.61,248.79,249.55,12890.0,235.5232,236.2994,235.5232,236.2426,12890.0
2021-12-29 12:30:00,249.47,249.7,249.31,249.59,4672.0,236.1669,236.3846,236.0154,236.2805,4672.0
2021-12-29 13:00:00,249.69,249.85,249.04,249.16,14026.0,236.3752,236.5266,235.7598,235.8734,14026.0
2021-12-29 13:30:00,249.23,249.38,249.04,249.38,16834.0,235.9397,236.0817,235.7598,236.0817,16834.0
2021-12-29 14:00:00,249.36,249.68,249.28,249.42,13708.0,236.0628,236.3657,235.987,236.1196,13708.0
2021-12-29 14:30:00,249.42,249.7,249.42,249.56,10122.0,236.1196,236.3846,236.1196,236.2521,10122.0
2021-12-29 15:00:00,249.57,250.25,249.55,250.15,20174.0,236.2616,236.9053,236.2426,236.8106,20174.0
2021-12-29 15:30:00,250.15,250.18,249.45,249.77,94954.0,236.8106,236.839,236.148,236.4509,94954.0
2021-12-30 09:30:00,249.27,250.13,249.27,249.48,12255.0,235.9776,236.7917,235.9776,236.1764,12255.0
2021-12-30 10:00:00,249.45,249.89,249.37,249.52,7659.0,236.148,236.5645,236.0722,236.2142,7659.0
2021-12-30 10:30:00,249.51,249.54,248.93,249.2,12414.0,236.2048,236.2332,235.6557,235.9113,12414.0
2021-12-30 11:00:00,249.16,249.41,248.92,249.16,4757.0,235.8734,236.1101,235.6462,235.8734,4757.0
2021-12-30 11:30:00,249.29,249.73,249.17,249.55,11093.0,235.9965,236.413,235.8829,236.2426,11093.0
2021-12-30 12:00:00,249.67,249.76,249.29,249.45,11536.0,236.3562,236.4414,235.9965,236.148,11536.0
2021-12-30 12:30:00,249.38,249.89,249.37,249.87,13407.0,236.0817,236.5645,236.0722,236.5456,13407.0
2021-12-30 13:00:00,249.94,250.26,249.8,249.96,11724.0,236.6118,236.9148,236.4793,236.6308,11724.0
2021-12-30 13:30:00,249.92,250.47,249.91,250.29,8688.0,236.5929,237.1136,236.5834,236.9432,8688.0
2021-12-30 14:00:00,250.28,250.49,250.14,250.14,11391.0,236.9337,237.1325,236.8012,236.8012,11391.0
2021-12-30 14:30:00,250.1,250.19,249.73,249.91,12295.0,236.7633,236.8485,236.413,236.5834,12295.0
2021-12-30 15:00:00,249.82,249.99,249.67,249.79,10708.0,236.4982,236.6592,236.3562,236.4698,10708.0
2021-12-30 15:30:00,249.81,249.96,249.14,249.32,65702.0,236.4888,236.6308,235.8545,236.0249,65702.0
2021-12-31 09:30:00,249.06,250.44,249.01,249.92,24018.0,235.7788,237.0852,235.7314,236.5929,24018.0
2021-12-31 10:00:00,250.1,250.69,249.87,250.0,12514.0,236.7633,237.3218,236.5456,236.6686,12514.0
2021-12-31 10:30:00,250.05,250.2,249.67,250.14,14538.0,236.716,236.858,236.3562,236.8012,14538.0
2021-12-31 11:00:00,250.14,250.38,249.76,249.9,14261.0,236.8012,237.0284,236.4414,236.574,14261.0
2021-12-31 11:30:00,249.79,250.21,249.71,250.11,12922.0,236.4698,236.8674,236.3941,236.7728,12922.0
2021-12-31 12:00:00,250.12,250.24,249.9,250.24,14110.0,236.7822,236.8958,236.574,236.8958,14110.0
2021-12-31 12:30:00,250.24,250.77,250.16,250.77,9098.0,236.8958,237.3976,236.8201,237.3976,9098.0
2021-12-31 13:00:00,250.79,250.88,250.69,250.84,5305.0,237.4165,237.5017,237.3218,237.4638,5305.0
2021-12-31 13:30:00,250.87,251.21,250.64,250.8,17532.0,237.4922,237.8141,237.2745,237.426,17532.0
2021-12-31 14:00:00,250.84,250.92,250.39,250.48,19537.0,237.4638,237.5396,237.0378,237.123,19537.0
2021-12-31 14:30:00,250.51,251.04,250.44,250.92,24555.0,237.1514,237.6532,237.0852,237.5396,24555.0
2021-12-31 15:00:00,250.99,251.41,250.83,251.37,21796.0,237.6058,238.0034,237.4544,237.9656,21796.0
2021-12-31 15:30:00,251.31,251.7,250.72,250.98,129253.0,237.9088,238.278,237.3502,237.5964,129253.0
2022-01-03 09:30:00,251.25,252.41,249.17,250.26,104684.0,237.852,238.9501,235.8829,236.9148,104684.0
2022-01-03 10:00:00,250.43,251.89,249.85,250.9,28874.0,237.0757,238.4578,236.5266,237.5206,28874.0
2022-01-03 10:30:00,250.94,251.2,250.13,250.7,25254.0,237.5585,237.8046,236.7917,237.3313,25254.0
2022-01-03 11:00:00,250.77,251.09,250.55,250.68,24882.0,237.3976,237.7005,237.1893,237.3124,24882.0
2022-01-03 11:30:00,250.77,251.14,250.37,251.03,12445.0,237.3976,237.7478,237.0189,237.6437,12445.0
2022-01-03 12:00:00,251.01,251.64,250.7,251.27,33777.0,237.6248,238.2212,237.3313,237.8709,33777.0
2022-01-03 12:30:00,251.29,251.53,250.85,250.99,29531.0,237.8898,238.117,237.4733,237.6058,29531.0
2022-01-03 13:00:00,251.03,251.34,250.8,251.01,23103.0,237.6437,237.9372,237.426,237.6248,23103.0
2022-01-03 13:30:00,251.13,251.32,250.8,251.01,20168.0,237.7384,237.9182,237.426,237.6248,20168.0
2022-01-03 14:00:00,250.93,251.29,250.8,251.23,20652.0,237.549,237.8898,237.426,237.833,20652.0
2022-01-03 14:30:00,251.19,251.45,250.91,251.08,28504.0,237.7952,238.0413,237.5301,237.691,28504.0
2022-01-03 15:00:00,251.17,251.78,251.04,251.6,25783.0,237.7762,238.3537,237.6532,238.1833,25783.0
2022-01-03 15:30:00,251.68,253.04,251.45,252.76,86412.0,238.259,239.5465,238.0413,239.2815,86412.0
2022-01-04 09:30:00,253.27,254.83,253.13,254.78,44936.0,239.7643,241.2411,239.6317,241.1937,44936.0
2022-01-04 10:00:00,254.79,255.4,254.54,254.9,28320.0,241.2032,241.7807,240.9665,241.3073,28320.0
2022-01-04 10:30:00,254.83,255.28,254.02,254.36,34660.0,241.2411,241.6671,240.4743,240.7961,34660.0
2022-01-04 11:00:00,254.42,255.14,254.12,255.02,53030.0,240.8529,241.5345,240.5689,241.4209,53030.0
2022-01-04 11:30:00,255.08,255.93,254.75,255.84,25874.0,241.4777,242.2824,241.1653,242.1972,25874.0
2022-01-04 12:00:00,255.81,255.94,255.04,255.12,35407.0,242.1688,242.2919,241.4399,241.5156,35407.0
2022-01-04 12:30:00,255.22,255.44,254.35,254.35,18237.0,241.6103,241.8185,240.7867,240.7867,18237.0
2022-01-04 13:00:00,254.25,254.67,253.86,254.11,33874.0,240.692,241.0896,240.3228,240.5595,33874.0
2022-01-04 13:30:00,254.13,254.16,253.11,253.18,49004.0,240.5784,240.6068,239.6128,239.6791,49004.0
2022-01-04 14:00:00,253.11,254.33,253.11,254.33,24646.0,239.6128,240.7677,239.6128,240.7677,24646.0
2022-01-04 14:30:00,254.28,255.2,254.24,255.13,26563.0,240.7204,241.5913,240.6825,241.5251,26563.0
2022-01-04 15:00:00,255.17,255.32,254.96,255.05,34692.0,241.5629,241.7049,241.3641,241.4493,34692.0
2022-01-04 15:30:00,255.08,255.18,254.58,254.63,120173.0,241.4777,241.5724,241.0044,241.0517,120173.0
2022-01-05 09:30:00,253.63,254.95,251.87,254.68,42391.0,240.1051,241.3547,238.4389,241.0991,42391.0
2022-01-05 10:00:00,254.59,256.8,254.41,255.5,51513.0,241.0139,243.106,240.8435,241.8753,51513.0
2022-01-05 10:30:00,255.33,256.62,254.6,256.36,45544.0,241.7144,242.9356,241.0233,242.6895,45544.0
2022-01-05 11:00:00,256.42,256.62,256.06,256.41,30432.0,242.7463,242.9356,242.4055,242.7368,30432.0
2022-01-05 11:30:00,256.48,257.21,256.15,256.9,30446.0,242.8031,243.4942,242.4907,243.2007,30446.0
2022-01-05 12:00:00,257.0,257.29,256.68,257.05,34088.0,243.2954,243.5699,242.9924,243.3427,34088.0
2022-01-05 12:30:00,257.06,257.23,255.9,255.9,44662.0,243.3522,243.5131,242.254,242.254,44662.0
2022-01-05 13:00:00,255.9,256.23,255.65,255.86,36353.0,242.254,242.5664,242.0173,242.2161,36353.0
2022-01-05 13:30:00,255.93,256.93,255.5,256.39,119396.0,242.2824,243.2291,241.8753,242.7179,119396.0
2022-01-05 14:00:00,256.34,256.57,254.27,254.75,49218.0,242.6705,242.8883,240.7109,241.1653,49218.0
2022-01-05 14:30:00,254.81,255.0,253.92,254.58,32261.0,241.2221,241.402,240.3796,241.0044,32261.0
2022-01-05 15:00:00,254.5,254.58,253.33,253.94,63613.0,240.9287,241.0044,239.8211,240.3985,63613.0
2022-01-05 15:30:00,253.9,253.91,252.52,253.38,272655.0,240.3607,240.3701,239.0542,239.8684,272655.0
2022-01-06 09:30:00,256.86,258.0,251.86,254.78,115169.0,243.1628,244.242,238.4294,241.1937,115169.0
2022-01-06 10:00:00,254.94,255.62,252.7,254.58,62107.0,241.3452,241.9889,239.2246,241.0044,62107.0
2022-01-06 10:30:00,254.6,254.83,242.66,246.41,190826.0,241.0233,241.2411,229.72,233.2701,190826.0
2022-01-06 11:00:00,246.41,249.86,244.0,246.16,131962.0,233.2701,236.5361,230.9886,233.0334,131962.0
2022-01-06 11:30:00,246.17,248.77,246.14,247.22,80774.0,233.0429,235.5042,233.0145,234.0369,80774.0
2022-01-06 12:00:00,247.5,248.92,246.07,248.92,68626.0,234.3019,235.6462,232.9482,235.6462,68626.0
2022-01-06 12:30:00,248.98,250.22,248.98,249.66,39648.0,235.703,236.8769,235.703,236.3468,39648.0
2022-01-06 13:00:00,249.53,250.59,249.32,250.36,30264.0,236.2237,237.2272,236.0249,237.0094,30264.0
2022-01-06 13:30:00,250.32,250.86,249.22,249.65,34238.0,236.9716,237.4828,235.9302,236.3373,34238.0
2022-01-06 14:00:00,249.61,249.76,247.76,248.28,66233.0,236.2994,236.4414,234.5481,235.0403,66233.0
2022-01-06 14:30:00,248.37,248.95,247.36,247.52,54588.0,235.1255,235.6746,234.1694,234.3209,54588.0
2022-01-06 15:00:00,247.52,247.64,244.43,244.93,70464.0,234.3209,234.4345,231.3957,231.869,70464.0
2022-01-06 15:30:00,244.83,244.98,243.46,244.59,249944.0,231.7743,231.9163,230.4774,231.5471,249944.0
2022-01-07 09:30:00,242.46,246.45,242.08,245.13,88373.0,229.5307,233.3079,229.171,232.0583,88373.0
2022-01-07 10:00:00,245.16,247.98,245.01,247.66,75910.0,232.0867,234.7563,231.9447,234.4534,75910.0
2022-01-07 10:30:00,247.73,248.67,245.98,246.5,81989.0,234.5197,235.4096,232.863,233.3553,81989.0
2022-01-07 11:00:00,246.49,247.78,246.18,247.27,30242.0,233.3458,234.567,233.0523,234.0842,30242.0
2022-01-07 11:30:00,247.39,247.64,246.37,247.62,43115.0,234.1978,234.4345,233.2322,234.4155,43115.0
2022-01-07 12:00:00,247.51,248.14,247.35,247.63,29698.0,234.3114,234.9078,234.1599,234.425,29698.0
2022-01-07 12:30:00,247.74,248.36,247.71,248.31,15824.0,234.5291,235.1161,234.5007,235.0687,15824.0
2022-01-07 13:00:00,248.21,248.38,247.66,247.74,15972.0,234.9741,235.135,234.4534,234.5291,15972.0
2022-01-07 13:30:00,247.79,248.31,247.55,248.03,28053.0,234.5765,235.0687,234.3493,234.8037,28053.0
2022-01-07 14:00:00,248.15,248.15,246.41,246.41,38442.0,234.9173,234.9173,233.2701,233.2701,38442.0
2022-01-07 14:30:00,246.4,247.12,245.96,246.95,25882.0,233.2606,233.9422,232.8441,233.7813,25882.0
2022-01-07 15:00:00,246.91,246.91,246.44,246.52,25838.0,233.7434,233.7434,233.2985,233.3742,25838.0
2022-01-07 15:30:00,246.56,246.95,245.87,246.18,158276.0,233.4121,233.7813,232.7589,233.0523,158276.0
2022-01-10 09:30:00,246.42,247.48,244.63,245.65,31672.0,233.2795,234.283,231.585,232.5506,31672.0
2022-01-10 10:00:00,245.48,246.01,244.05,244.18,39045.0,232.3897,232.8914,231.0359,231.159,39045.0
2022-01-10 10:30:00,244.18,244.64,242.52,242.52,36680.0,231.159,231.5945,229.5875,229.5875,36680.0
2022-01-10 11:00:00,242.59,244.15,242.06,243.75,48121.0,229.6538,231.1306,229.152,230.7519,48121.0
2022-01-10 11:30:00,243.63,243.89,243.23,243.59,26506.0,230.6383,230.8844,230.2596,230.6004,26506.0
2022-01-10 12:00:00,243.52,244.9,243.44,244.45,31836.0,230.5342,231.8406,230.4584,231.4146,31836.0
2022-01-10 12:30:00,244.53,244.75,244.03,244.26,26960.0,231.4903,231.6986,231.017,231.2347,26960.0
2022-01-10 13:00:00,244.3,244.83,244.17,244.48,25627.0,231.2726,231.7743,231.1495,231.443,25627.0
2022-01-10 13:30:00,244.55,245.95,244.54,245.95,44230.0,231.5093,232.8346,231.4998,232.8346,44230.0
2022-01-10 14:00:00,245.88,246.9,245.85,246.3,62471.0,232.7683,233.7339,232.7399,233.1659,62471.0
2022-01-10 14:30:00,246.3,246.58,245.45,246.55,42438.0,233.1659,233.431,232.3613,233.4026,42438.0
2022-01-10 15:00:00,246.6,246.95,245.81,245.97,44157.0,233.4499,233.7813,232.7021,232.8535,44157.0
2022-01-10 15:30:00,245.99,247.34,245.63,247.17,165161.0,232.8725,234.1505,232.5317,233.9895,165161.0
2022-01-11 09:30:00,246.55,248.89,244.55,245.51,43170.0,233.4026,235.6178,231.5093,232.4181,43170.0
2022-01-11 10:00:00,245.58,247.29,245.42,246.5,37420.0,232.4843,234.1031,232.3329,233.3553,37420.0
2022-01-11 10:30:00,246.42,248.1,245.96,247.8,40728.0,233.2795,234.8699,232.8441,234.5859,40728.0
2022-01-11 11:00:00,247.82,249.56,247.55,249.17,42526.0,234.6049,236.2521,234.3493,235.8829,42526.0
2022-01-11 11:30:00,249.25,250.38,249.06,250.1,35140.0,235.9586,237.0284,235.7788,236.7633,35140.0
2022-01-11 12:00:00,250.17,250.93,250.1,250.79,29752.0,236.8296,237.549,236.7633,237.4165,29752.0
2022-01-11 12:30:00,250.84,251.72,250.76,251.46,20017.0,237.4638,238.2969,237.3881,238.0508,20017.0
2022-01-11 13:00:00,251.32,252.7,251.32,252.58,27215.0,237.9182,239.2246,237.9182,239.111,27215.0
2022-01-11 13:30:00,252.64,253.18,252.63,253.01,36426.0,239.1678,239.6791,239.1584,239.5181,36426.0
2022-01-11 14:00:00,252.97,253.31,252.65,253.04,50056.0,239.4803,239.8021,239.1773,239.5465,50056.0
2022-01-11 14:30:00,253.0,253.34,252.35,252.94,46501.0,239.5087,239.8305,238.8933,239.4519,46501.0
2022-01-11 15:00:00,253.02,253.74,252.75,253.64,58100.0,239.5276,240.2092,239.272,240.1145,58100.0
2022-01-11 15:30:00,253.64,253.68,252.66,252.71,187338.0,240.1145,240.1524,239.1868,239.2341,187338.0
2022-01-12 09:30:00,251.3,252.0,249.22,249.49,38149.0,237.8993,238.562,235.9302,236.1858,38149.0
2022-01-12 10:00:00,249.34,250.12,248.0,248.33,25787.0,236.0438,236.7822,234.7753,235.0877,25787.0
2022-01-12 10:30:00,248.36,249.26,247.76,249.1,33016.0,235.1161,235.9681,234.5481,235.8166,33016.0
2022-01-12 11:00:00,248.98,249.42,248.34,248.52,35465.0,235.703,236.1196,235.0971,235.2676,35465.0
2022-01-12 11:30:00,248.72,248.95,248.49,248.65,13338.0,235.4569,235.6746,235.2392,235.3906,13338.0
2022-01-12 12:00:00,248.69,249.55,248.66,249.42,10228.0,235.4285,236.2426,235.4001,236.1196,10228.0
2022-01-12 12:30:00,249.36,249.42,248.18,248.99,17126.0,236.0628,236.1196,234.9457,235.7125,17126.0
2022-01-12 13:00:00,249.09,249.48,248.89,248.9,25468.0,235.8072,236.1764,235.6178,235.6273,25468.0
2022-01-12 13:30:00,248.91,248.99,247.84,247.93,17759.0,235.6368,235.7125,234.6238,234.709,17759.0
2022-01-12 14:00:00,247.91,248.35,247.73,248.28,8525.0,234.6901,235.1066,234.5197,235.0403,8525.0
2022-01-12 14:30:00,248.24,249.03,247.82,248.46,17296.0,235.0025,235.7504,234.6049,235.2107,17296.0
2022-01-12 15:00:00,248.54,248.87,248.08,248.48,23363.0,235.2865,235.5989,234.851,235.2297,23363.0
2022-01-12 15:30:00,248.51,248.82,248.04,248.12,105833.0,235.2581,235.5516,234.8131,234.8889,105833.0
2022-01-13 09:30:00,249.08,249.08,246.91,246.92,19288.0,235.7977,235.7977,233.7434,233.7529,19288.0
2022-01-13 10:00:00,246.98,247.92,246.93,247.74,23301.0,233.8097,234.6995,233.7623,234.5291,23301.0
2022-01-13 10:30:00,248.07,248.71,247.86,248.68,17621.0,234.8415,235.4474,234.6427,235.419,17621.0
2022-01-13 11:00:00,248.47,249.12,248.31,248.42,13601.0,235.2202,235.8356,235.0687,235.1729,13601.0
2022-01-13 11:30:00,248.36,249.61,248.04,249.2,12926.0,235.1161,236.2994,234.8131,235.9113,12926.0
2022-01-13 12:00:00,249.08,249.45,248.62,249.18,12155.0,235.7977,236.148,235.3622,235.8924,12155.0
2022-01-13 12:30:00,249.01,249.32,248.27,248.66,10777.0,235.7314,236.0249,235.0309,235.4001,10777.0
2022-01-13 13:00:00,248.48,249.11,248.41,248.98,19039.0,235.2297,235.8261,235.1634,235.703,19039.0
2022-01-13 13:30:00,248.92,248.92,247.98,248.15,21749.0,235.6462,235.6462,234.7563,234.9173,21749.0
2022-01-13 14:00:00,248.17,248.48,247.9,248.38,25408.0,234.9362,235.2297,234.6806,235.135,25408.0
2022-01-13 14:30:00,248.45,248.55,247.72,247.73,18044.0,235.2013,235.296,234.5102,234.5197,18044.0
2022-01-13 15:00:00,247.7,247.7,246.91,247.08,24249.0,234.4913,234.4913,233.7434,233.9043,24249.0
2022-01-13 15:30:00,247.12,247.36,246.14,247.13,117818.0,233.9422,234.1694,233.0145,233.9517,117818.0
2022-01-14 09:30:00,246.37,247.15,245.5,246.55,36162.0,233.2322,233.9706,232.4086,233.4026,36162.0
2022-01-14 10:00:00,246.38,246.87,246.11,246.5,19177.0,233.2417,233.7055,232.9861,233.3553,19177.0
2022-01-14 10:30:00,246.47,246.47,245.21,245.75,16672.0,233.3269,233.3269,232.1341,232.6453,16672.0
2022-01-14 11:00:00,245.81,246.8,245.73,246.46,19033.0,232.7021,233.6393,232.6263,233.3174,19033.0
2022-01-14 11:30:00,246.46,248.32,246.27,247.65,26209.0,233.3174,235.0782,233.1375,234.4439,26209.0
2022-01-14 12:00:00,247.5,247.86,247.35,247.69,18620.0,234.3019,234.6427,234.1599,234.4818,18620.0
2022-01-14 12:30:00,247.73,247.89,247.13,247.32,14667.0,234.5197,234.6711,233.9517,234.1315,14667.0
2022-01-14 13:00:00,247.37,247.61,246.7,247.37,23602.0,234.1789,234.4061,233.5446,234.1789,23602.0
2022-01-14 13:30:00,247.48,247.65,246.86,246.96,15869.0,234.283,234.4439,233.6961,233.7907,15869.0
2022-01-14 14:00:00,247.0,247.45,246.99,247.26,21626.0,233.8286,234.2546,233.8191,234.0747,21626.0
2022-01-14 14:30:00,247.08,248.49,247.08,248.11,17250.0,233.9043,235.2392,233.9043,234.8794,17250.0
2022-01-14 15:00:00,248.24,248.72,248.03,248.29,18908.0,235.0025,235.4569,234.8037,235.0498,18908.0
2022-01-14 15:30:00,248.38,249.21,248.3,248.62,121684.0,235.135,235.9208,235.0593,235.3622,121684.0
2022-01-18 09:30:00,246.05,246.93,244.68,245.73,60373.0,232.9293,233.7623,231.6323,232.6263,60373.0
2022-01-18 10:00:00,245.72,246.31,244.68,246.11,54592.0,232.6169,233.1754,231.6323,232.9861,54592.0
2022-01-18 10:30:00,245.99,247.43,245.95,247.18,34758.0,232.8725,234.2357,232.8346,233.999,34758.0
2022-01-18 11:00:00,247.28,247.51,246.78,246.98,41554.0,234.0937,234.3114,233.6203,233.8097,41554.0
2022-01-18 11:30:00,247.1,247.1,245.7,246.05,19300.0,233.9233,233.9233,232.5979,232.9293,19300.0
2022-01-18 12:00:00,246.08,246.68,245.78,246.66,48407.0,232.9577,233.5257,232.6737,233.5067,48407.0
2022-01-18 12:30:00,246.59,246.9,245.03,245.03,38175.0,233.4405,233.7339,231.9637,231.9637,38175.0
2022-01-18 13:00:00,245.02,245.5,244.62,244.92,40148.0,231.9542,232.4086,231.5755,231.8595,40148.0
2022-01-18 13:30:00,244.84,245.14,244.28,244.93,23658.0,231.7838,232.0678,231.2537,231.869,23658.0
2022-01-18 14:00:00,244.94,245.0,244.26,245.0,35201.0,231.8785,231.9353,231.2347,231.9353,35201.0
2022-01-18 14:30:00,245.09,245.74,245.04,245.28,35216.0,232.0205,232.6358,231.9731,232.2003,35216.0
2022-01-18 15:00:00,245.14,245.29,243.67,243.91,38427.0,232.0678,232.2098,230.6762,230.9034,38427.0
2022-01-18 15:30:00,243.88,244.03,243.37,243.51,155667.0,230.875,231.017,230.3922,230.5247,155667.0
2022-01-19 09:30:00,243.43,245.26,242.75,245.02,23437.0,230.449,232.1814,229.8052,231.9542,23437.0
2022-01-19 10:00:00,245.03,245.18,243.64,244.02,19733.0,231.9637,232.1057,230.6478,231.0075,19733.0
2022-01-19 10:30:00,243.94,244.97,243.74,244.81,15676.0,230.9318,231.9069,230.7424,231.7554,15676.0
2022-01-19 11:00:00,244.62,245.15,244.45,244.64,20873.0,231.5755,232.0773,231.4146,231.5945,20873.0
2022-01-19 11:30:00,244.65,244.87,243.87,244.45,10777.0,231.6039,231.8122,230.8655,231.4146,10777.0
2022-01-19 12:00:00,244.56,245.13,244.1,244.17,34140.0,231.5187,232.0583,231.0832,231.1495,34140.0
2022-01-19 12:30:00,244.19,244.68,243.32,243.57,17659.0,231.1684,231.6323,230.3448,230.5815,17659.0
2022-01-19 13:00:00,243.74,244.17,243.42,243.46,22154.0,230.7424,231.1495,230.4395,230.4774,22154.0
2022-01-19 13:30:00,243.41,243.92,243.17,243.3,16989.0,230.43,230.9128,230.2028,230.3259,16989.0
2022-01-19 14:00:00,243.33,243.63,243.07,243.43,19600.0,230.3543,230.6383,230.1082,230.449,19600.0
2022-01-19 14:30:00,243.33,243.82,243.19,243.73,16681.0,230.3543,230.8182,230.2218,230.733,16681.0
2022-01-19 15:00:00,243.73,244.07,243.22,243.29,20277.0,230.733,231.0548,230.2502,230.3164,20277.0
2022-01-19 15:30:00,243.14,243.22,242.75,242.81,146763.0,230.1744,230.2502,229.8052,229.862,146763.0
2022-01-20 09:30:00,242.4,245.23,241.31,245.14,72249.0,229.4739,232.153,228.442,232.0678,72249.0
2022-01-20 10:00:00,245.08,246.76,244.5,246.67,41207.0,232.011,233.6014,231.4619,233.5162,41207.0
2022-01-20 10:30:00,246.69,247.84,246.37,247.43,31140.0,233.5351,234.6238,233.2322,234.2357,31140.0
2022-01-20 11:00:00,247.45,247.91,246.71,246.79,19058.0,234.2546,234.6901,233.5541,233.6298,19058.0
2022-01-20 11:30:00,246.9,247.12,246.28,246.53,14621.0,233.7339,233.9422,233.147,233.3837,14621.0
2022-01-20 12:00:00,246.44,246.67,245.29,245.68,19074.0,233.2985,233.5162,232.2098,232.579,19074.0
2022-01-20 12:30:00,245.67,246.16,245.55,245.92,16757.0,232.5695,233.0334,232.4559,232.8062,16757.0
2022-01-20 13:00:00,245.83,246.03,245.49,246.03,28923.0,232.721,232.9103,232.3991,232.9103,28923.0
2022-01-20 13:30:00,246.09,246.49,245.86,246.06,11443.0,232.9671,233.3458,232.7494,232.9387,11443.0
2022-01-20 14:00:00,245.97,246.19,245.09,245.46,40226.0,232.8535,233.0618,232.0205,232.3707,40226.0
2022-01-20 14:30:00,245.37,245.42,244.07,244.34,27091.0,232.2855,232.3329,231.0548,231.3105,27091.0
2022-01-20 15:00:00,244.52,244.59,243.6,243.89,23613.0,231.4809,231.5471,230.6099,230.8844,23613.0
2022-01-20 15:30:00,243.79,243.93,242.48,243.53,274137.0,230.7898,230.9223,229.5496,230.5436,274137.0
2022-01-21 09:30:00,244.37,244.37,242.42,243.71,102061.0,231.3389,231.3389,229.4928,230.714,102061.0
2022-01-21 10:00:00,243.58,244.0,242.37,242.93,38842.0,230.591,230.9886,229.4455,229.9756,38842.0
2022-01-21 10:30:00,242.66,245.46,242.66,244.7,24516.0,229.72,232.3707,229.72,231.6513,24516.0
2022-01-21 11:00:00,244.56,244.73,243.36,244.11,19554.0,231.5187,231.6797,230.3827,231.0927,19554.0
2022-01-21 11:30:00,244.05,244.35,243.2,243.61,16138.0,231.0359,231.3199,230.2312,230.6194,16138.0
2022-01-21 12:00:00,243.49,243.95,242.72,243.29,22155.0,230.5058,230.9412,229.7768,230.3164,22155.0
2022-01-21 12:30:00,243.37,243.37,242.3,242.54,16281.0,230.3922,230.3922,229.3792,229.6064,16281.0
2022-01-21 13:00:00,242.59,243.21,242.36,242.71,16146.0,229.6538,230.2407,229.436,229.7674,16146.0
2022-01-21 13:30:00,242.59,242.91,241.78,241.78,27710.0,229.6538,229.9567,228.887,228.887,27710.0
2022-01-21 14:00:00,241.9,242.49,241.63,241.68,33210.0,229.0006,229.5591,228.745,228.7923,33210.0
2022-01-21 14:30:00,241.54,241.65,240.84,240.91,33608.0,228.6598,228.7639,227.9971,228.0634,33608.0
2022-01-21 15:00:00,240.91,241.28,240.25,240.52,62027.0,228.0634,228.4136,227.4386,227.6942,62027.0
2022-01-21 15:30:00,240.54,241.92,240.54,241.0,147379.0,227.7131,229.0195,227.7131,228.1486,147379.0
2022-01-24 09:30:00,240.3,241.25,238.13,239.43,66857.0,227.4859,228.3852,225.4316,226.6623,66857.0
2022-01-24 10:00:00,239.27,240.04,237.76,239.82,74091.0,226.5108,227.2398,225.0813,227.0315,74091.0
2022-01-24 10:30:00,239.56,240.13,238.72,238.83,32634.0,226.7853,227.325,225.9901,226.0943,32634.0
2022-01-24 11:00:00,238.87,238.98,236.88,237.75,45408.0,226.1321,226.2363,224.2483,225.0719,45408.0
2022-01-24 11:30:00,237.73,238.28,236.68,237.76,100687.0,225.0529,225.5736,224.0589,225.0813,100687.0
2022-01-24 12:00:00,237.73,237.95,235.24,235.58,54341.0,225.0529,225.2612,222.6957,223.0176,54341.0
2022-01-24 12:30:00,235.51,236.66,235.04,236.17,48057.0,222.9513,224.04,222.5064,223.5761,48057.0
2022-01-24 13:00:00,236.16,238.22,235.7,236.78,42826.0,223.5667,225.5168,223.1312,224.1536,42826.0
2022-01-24 13:30:00,236.7,237.75,235.8,237.71,35550.0,224.0779,225.0719,223.2259,225.034,35550.0
2022-01-24 14:00:00,237.93,238.48,235.68,235.69,44249.0,225.2423,225.7629,223.1122,223.1217,44249.0
2022-01-24 14:30:00,235.85,237.53,235.22,237.53,57607.0,223.2732,224.8636,222.6768,224.8636,57607.0
2022-01-24 15:00:00,237.54,238.09,236.96,237.88,41818.0,224.8731,225.3937,224.324,225.1949,41818.0
2022-01-24 15:30:00,237.73,240.91,237.59,240.16,197751.0,225.0529,228.0634,224.9204,227.3534,197751.0
2022-01-25 09:30:00,236.5,237.83,233.87,234.54,63351.0,223.8885,225.1476,221.3988,222.033,63351.0
2022-01-25 10:00:00,234.99,235.69,233.33,235.58,34221.0,222.459,223.1217,220.8876,223.0176,34221.0
2022-01-25 10:30:00,235.62,236.31,234.92,235.08,23339.0,223.0554,223.7087,222.3928,222.5442,23339.0
2022-01-25 11:00:00,235.19,236.07,234.5,235.64,24446.0,222.6484,223.4815,221.9952,223.0744,24446.0
2022-01-25 11:30:00,235.75,236.21,234.68,234.92,18994.0,223.1785,223.614,222.1656,222.3928,18994.0
2022-01-25 12:00:00,234.63,236.37,234.36,235.7,19093.0,222.1182,223.7655,221.8626,223.1312,19093.0
2022-01-25 12:30:00,235.57,235.61,234.1,234.36,29377.0,223.0081,223.046,221.6165,221.8626,29377.0
2022-01-25 13:00:00,234.49,235.48,233.83,235.25,18306.0,221.9857,222.9229,221.3609,222.7052,18306.0
2022-01-25 13:30:00,235.19,236.99,235.12,236.67,22221.0,222.6484,224.3524,222.5821,224.0495,22221.0
2022-01-25 14:00:00,236.66,238.25,236.52,237.69,31443.0,224.04,225.5452,223.9075,225.0151,31443.0
2022-01-25 14:30:00,237.86,239.55,237.86,239.54,24197.0,225.176,226.7759,225.176,226.7664,24197.0
2022-01-25 15:00:00,239.56,239.68,237.96,238.05,22508.0,226.7853,226.8989,225.2707,225.3559,22508.0
2022-01-25 15:30:00,237.9,238.19,236.38,236.52,251379.0,225.2139,225.4884,223.7749,223.9075,251379.0
2022-01-26 09:30:00,237.42,239.3,234.74,239.24,61985.0,224.7595,226.5392,222.2224,226.4824,61985.0
2022-01-26 10:00:00,239.28,239.92,238.12,238.2,41225.0,226.5203,227.1261,225.4221,225.4979,41225.0
2022-01-26 10:30:00,238.23,238.28,235.56,237.08,78828.0,225.5263,225.5736,222.9986,224.4376,78828.0
2022-01-26 11:00:00,237.13,237.95,236.62,237.4,55080.0,224.4849,225.2612,224.0021,224.7405,55080.0
2022-01-26 11:30:00,237.48,238.04,236.88,237.47,33074.0,224.8163,225.3464,224.2483,224.8068,33074.0
2022-01-26 12:00:00,237.5,237.94,236.79,237.33,36022.0,224.8352,225.2517,224.1631,224.6743,36022.0
2022-01-26 12:30:00,237.28,237.71,236.96,237.28,27226.0,224.6269,225.034,224.324,224.6269,27226.0
2022-01-26 13:00:00,237.34,237.52,236.65,236.91,31413.0,224.6837,224.8541,224.0305,224.2767,31413.0
2022-01-26 13:30:00,237.04,237.18,236.65,236.89,37895.0,224.3997,224.5323,224.0305,224.2577,37895.0
2022-01-26 14:00:00,237.11,238.57,236.47,238.06,86322.0,224.466,225.8481,223.8601,225.3653,86322.0
2022-01-26 14:30:00,238.13,238.15,235.27,236.29,57911.0,225.4316,225.4505,222.7241,223.6897,57911.0
2022-01-26 15:00:00,236.18,236.2,233.99,234.74,79467.0,223.5856,223.6045,221.5124,222.2224,79467.0
2022-01-26 15:30:00,234.85,235.68,233.59,234.33,274975.0,222.3265,223.1122,221.1337,221.8342,274975.0
2022-01-27 09:30:00,237.16,238.14,235.46,237.6,36176.0,224.5133,225.4411,222.904,224.9299,36176.0
2022-01-27 10:00:00,237.55,238.74,236.64,237.12,30760.0,224.8825,226.0091,224.0211,224.4755,30760.0
2022-01-27 10:30:00,237.16,238.24,236.42,238.04,18491.0,224.5133,225.5357,223.8128,225.3464,18491.0
2022-01-27 11:00:00,238.14,238.83,237.45,237.55,46812.0,225.4411,226.0943,224.7879,224.8825,46812.0
2022-01-27 11:30:00,237.86,238.94,237.85,238.81,29171.0,225.176,226.1984,225.1665,226.0753,29171.0
2022-01-27 12:00:00,238.85,238.85,236.17,236.51,64029.0,226.1132,226.1132,223.5761,223.898,64029.0
2022-01-27 12:30:00,236.54,236.85,235.32,235.94,29196.0,223.9264,224.2199,222.7714,223.3584,29196.0
2022-01-27 13:00:00,235.9,235.93,233.45,233.46,24937.0,223.3205,223.3489,221.0012,221.0106,24937.0
2022-01-27 13:30:00,233.5,234.19,232.87,233.57,34046.0,221.0485,221.7017,220.4521,221.1148,34046.0
2022-01-27 14:00:00,233.7,234.8,233.58,233.69,36477.0,221.2378,222.2792,221.1242,221.2284,36477.0
2022-01-27 14:30:00,233.64,234.87,233.5,234.16,14599.0,221.181,222.3454,221.0485,221.6733,14599.0
2022-01-27 15:00:00,234.17,234.71,233.04,234.5,28148.0,221.6828,222.194,220.613,221.9952,28148.0
2022-01-27 15:30:00,234.47,235.52,234.04,234.85,90762.0,221.9668,222.9608,221.5597,222.3265,90762.0
2022-01-28 09:30:00,233.57,233.6,231.23,232.29,36712.0,221.1148,221.1432,218.8995,219.903,36712.0
2022-01-28 10:00:00,232.19,233.6,232.01,233.32,30817.0,219.8084,221.1432,219.638,220.8781,30817.0
2022-01-28 10:30:00,233.48,233.93,232.4,233.93,12648.0,221.0296,221.4556,220.0072,221.4556,12648.0
2022-01-28 11:00:00,234.0,234.84,233.53,234.56,13563.0,221.5218,222.317,221.0769,222.052,13563.0
2022-01-28 11:30:00,234.86,235.54,234.59,235.04,27536.0,222.336,222.9797,222.0804,222.5064,27536.0
2022-01-28 12:00:00,235.06,235.7,234.69,235.53,21820.0,222.5253,223.1312,222.175,222.9702,21820.0
2022-01-28 12:30:00,235.49,235.68,233.81,234.0,26483.0,222.9324,223.1122,221.342,221.5218,26483.0
2022-01-28 13:00:00,234.1,235.39,234.1,234.83,14314.0,221.6165,222.8377,221.6165,222.3076,14314.0
2022-01-28 13:30:00,234.98,235.55,234.86,235.39,22386.0,222.4496,222.9892,222.336,222.8377,22386.0
2022-01-28 14:00:00,235.31,235.54,233.57,233.66,16375.0,222.762,222.9797,221.1148,221.2,16375.0
2022-01-28 14:30:00,233.43,235.07,233.43,235.03,27133.0,220.9822,222.5348,220.9822,222.4969,27133.0
2022-01-28 15:00:00,235.16,235.54,234.75,235.09,38756.0,222.62,222.9797,222.2318,222.5537,38756.0
2022-01-28 15:30:00,235.05,236.54,234.59,236.22,394409.0,222.5158,223.9264,222.0804,223.6235,394409.0
2022-01-31 09:30:00,235.62,236.85,234.44,236.3,48553.0,223.0554,224.2199,221.9384,223.6992,48553.0
2022-01-31 10:00:00,236.49,237.4,235.87,236.42,16578.0,223.8791,224.7405,223.2921,223.8128,16578.0
2022-01-31 10:30:00,236.71,236.71,236.03,236.57,20995.0,224.0873,224.0873,223.4436,223.9548,20995.0
2022-01-31 11:00:00,236.59,237.26,236.5,236.73,23695.0,223.9737,224.608,223.8885,224.1063,23695.0
2022-01-31 11:30:00,236.77,237.46,236.46,237.4,20008.0,224.1441,224.7973,223.8507,224.7405,20008.0
2022-01-31 12:00:00,237.33,237.86,237.14,237.63,23683.0,224.6743,225.176,224.4944,224.9583,23683.0
2022-01-31 12:30:00,237.59,238.23,237.42,237.7,29857.0,224.9204,225.5263,224.7595,225.0245,29857.0
2022-01-31 13:00:00,237.56,238.56,237.17,238.18,38719.0,224.892,225.8387,224.5228,225.4789,38719.0
2022-01-31 13:30:00,238.11,238.52,237.7,237.8,19422.0,225.4127,225.8008,225.0245,225.1192,19422.0
2022-01-31 14:00:00,237.79,238.28,237.66,237.8,21327.0,225.1097,225.5736,224.9867,225.1192,21327.0
2022-01-31 14:30:00,237.8,237.85,236.97,237.19,40310.0,225.1192,225.1665,224.3335,224.5417,40310.0
2022-01-31 15:00:00,237.17,237.25,235.71,236.4,42900.0,224.5228,224.5985,223.1406,223.7939,42900.0
2022-01-31 15:30:00,236.38,238.13,236.21,237.73,152576.0,223.7749,225.4316,223.614,225.0529,152576.0
2022-02-01 09:30:00,238.25,238.5,235.84,236.08,53142.0,225.5452,225.7819,223.2637,223.4909,53142.0
2022-02-01 10:00:00,236.07,236.09,233.44,233.76,34115.0,223.4815,223.5004,220.9917,221.2946,34115.0
2022-02-01 10:30:00,233.74,235.17,233.58,235.17,40187.0,221.2757,222.6294,221.1242,222.6294,40187.0
2022-02-01 11:00:00,235.15,235.52,234.46,234.94,52943.0,222.6105,222.9608,221.9573,222.4117,52943.0
2022-02-01 11:30:00,234.81,235.63,234.51,235.44,17225.0,222.2886,223.0649,222.0046,222.885,17225.0
2022-02-01 12:00:00,235.56,236.07,235.17,235.62,36420.0,222.9986,223.4815,222.6294,223.0554,36420.0
2022-02-01 12:30:00,235.7,235.76,235.13,235.51,17036.0,223.1312,223.188,222.5916,222.9513,17036.0
2022-02-01 13:00:00,235.45,235.76,234.88,235.71,34362.0,222.8945,223.188,222.3549,223.1406,34362.0
2022-02-01 13:30:00,235.6,235.64,234.84,235.0,25574.0,223.0365,223.0744,222.317,222.4685,25574.0
2022-02-01 14:00:00,235.0,235.45,234.77,235.13,21276.0,222.4685,222.8945,222.2508,222.5916,21276.0
2022-02-01 14:30:00,235.15,235.2,234.36,234.68,27653.0,222.6105,222.6578,221.8626,222.1656,27653.0
2022-02-01 15:00:00,234.66,235.41,234.65,235.07,45996.0,222.1466,222.8566,222.1372,222.5348,45996.0
2022-02-01 15:30:00,235.18,235.77,235.01,235.63,198036.0,222.6389,223.1975,222.478,223.0649,198036.0
2022-02-02 09:30:00,237.69,238.3,236.65,237.5,98122.0,225.0151,225.5925,224.0305,224.8352,98122.0
2022-02-02 10:00:00,237.32,238.18,236.56,236.91,26678.0,224.6648,225.4789,223.9453,224.2767,26678.0
2022-02-02 10:30:00,236.65,237.21,236.1,236.9,27040.0,224.0305,224.5607,223.5099,224.2672,27040.0
2022-02-02 11:00:00,237.01,237.99,236.43,237.93,52918.0,224.3713,225.2991,223.8223,225.2423,52918.0
2022-02-02 11:30:00,237.75,238.18,237.04,237.04,19780.0,225.0719,225.4789,224.3997,224.3997,19780.0
2022-02-02 12:00:00,237.21,237.64,237.08,237.32,27134.0,224.5607,224.9677,224.4376,224.6648,27134.0
2022-02-02 12:30:00,237.26,237.73,237.18,237.65,25385.0,224.608,225.0529,224.5323,224.9772,25385.0
2022-02-02 13:00:00,237.69,238.24,237.41,237.91,17632.0,225.0151,225.5357,224.75,225.2233,17632.0
2022-02-02 13:30:00,238.27,238.65,238.23,238.62,9198.0,225.5641,225.9239,225.5263,225.8955,9198.0
2022-02-02 14:00:00,238.5,239.12,238.48,239.03,27044.0,225.7819,226.3688,225.7629,226.2836,27044.0
2022-02-02 14:30:00,239.09,239.76,238.99,239.65,21126.0,226.3404,226.9747,226.2457,226.8705,21126.0
2022-02-02 15:00:00,239.63,240.46,239.62,240.27,35938.0,226.8516,227.6374,226.8421,227.4575,35938.0
2022-02-02 15:30:00,240.3,240.83,240.14,240.51,158684.0,227.4859,227.9876,227.3344,227.6847,158684.0
2022-02-03 09:30:00,238.52,238.52,235.69,237.48,30117.0,225.8008,225.8008,223.1217,224.8163,30117.0
2022-02-03 10:00:00,237.94,237.94,237.02,237.54,17423.0,225.2517,225.2517,224.3808,224.8731,17423.0
2022-02-03 10:30:00,237.65,238.65,237.61,238.19,7738.0,224.9772,225.9239,224.9393,225.4884,7738.0
2022-02-03 11:00:00,238.25,240.1,238.25,239.8,19006.0,225.5452,227.2966,225.5452,227.0125,19006.0
2022-02-03 11:30:00,239.97,240.12,239.08,239.08,13165.0,227.1735,227.3155,226.3309,226.3309,13165.0
2022-02-03 12:00:00,238.81,239.22,238.13,238.84,12877.0,226.0753,226.4635,225.4316,226.1037,12877.0
2022-02-03 12:30:00,238.8,238.92,238.01,238.55,12418.0,226.0659,226.1795,225.318,225.8292,12418.0
2022-02-03 13:00:00,238.58,239.06,238.48,238.78,8584.0,225.8576,226.312,225.7629,226.0469,8584.0
2022-02-03 13:30:00,238.78,239.26,238.68,239.26,9760.0,226.0469,226.5013,225.9523,226.5013,9760.0
2022-02-03 14:00:00,239.11,239.4,238.69,238.77,13377.0,226.3593,226.6339,225.9617,226.0375,13377.0
2022-02-03 14:30:00,238.5,238.51,237.69,238.04,16198.0,225.7819,225.7913,225.0151,225.3464,16198.0
2022-02-03 15:00:00,238.07,238.72,237.72,238.41,30146.0,225.3748,225.9901,225.0435,225.6967,30146.0
2022-02-03 15:30:00,238.48,238.48,237.54,237.86,95399.0,225.7629,225.7629,224.8731,225.176,95399.0
2022-02-04 09:30:00,236.88,237.7,236.32,237.0,20010.0,224.2483,225.0245,223.7181,224.3619,20010.0
2022-02-04 10:00:00,237.09,237.72,236.22,236.22,27310.0,224.4471,225.0435,223.6235,223.6235,27310.0
2022-02-04 10:30:00,236.26,236.9,235.69,236.4,27736.0,223.6613,224.2672,223.1217,223.7939,27736.0
2022-02-04 11:00:00,236.33,237.31,236.09,237.17,24346.0,223.7276,224.6553,223.5004,224.5228,24346.0
2022-02-04 11:30:00,236.98,237.54,236.86,237.15,31603.0,224.3429,224.8731,224.2293,224.5039,31603.0
2022-02-04 12:00:00,237.07,238.09,236.88,237.99,27364.0,224.4281,225.3937,224.2483,225.2991,27364.0
2022-02-04 12:30:00,237.84,238.17,237.31,237.81,15737.0,225.1571,225.4695,224.6553,225.1287,15737.0
2022-02-04 13:00:00,237.81,238.31,237.71,237.78,21065.0,225.1287,225.602,225.034,225.1003,21065.0
2022-02-04 13:30:00,237.76,237.95,237.55,237.73,14926.0,225.0813,225.2612,224.8825,225.0529,14926.0
2022-02-04 14:00:00,237.63,237.7,237.16,237.42,14950.0,224.9583,225.0245,224.5133,224.7595,14950.0
2022-02-04 14:30:00,237.32,237.81,237.18,237.75,16182.0,224.6648,225.1287,224.5323,225.0719,16182.0
2022-02-04 15:00:00,237.83,238.93,237.65,238.51,25952.0,225.1476,226.1889,224.9772,225.7913,25952.0
2022-02-04 15:30:00,238.51,238.97,237.33,237.33,134052.0,225.7913,226.2268,224.6743,224.6743,134052.0
2022-02-07 09:30:00,238.27,238.27,236.31,237.31,16883.0,225.5641,225.5641,223.7087,224.6553,16883.0
2022-02-07 10:00:00,237.26,237.52,236.72,237.12,13226.0,224.608,224.8541,224.0968,224.4755,13226.0
2022-02-07 10:30:00,237.06,237.79,236.96,237.28,12951.0,224.4187,225.1097,224.324,224.6269,12951.0
2022-02-07 11:00:00,237.33,237.67,236.56,237.57,14316.0,224.6743,224.9961,223.9453,224.9015,14316.0
2022-02-07 11:30:00,237.51,237.71,236.9,237.63,13968.0,224.8447,225.034,224.2672,224.9583,13968.0
2022-02-07 12:00:00,237.58,237.58,236.75,236.93,11249.0,224.9109,224.9109,224.1252,224.2956,11249.0
2022-02-07 12:30:00,236.62,237.54,236.62,237.26,10816.0,224.0021,224.8731,224.0021,224.608,10816.0
2022-02-07 13:00:00,237.25,237.83,237.21,237.69,11495.0,224.5985,225.1476,224.5607,225.0151,11495.0
2022-02-07 13:30:00,237.74,237.92,237.59,237.91,11379.0,225.0624,225.2328,224.9204,225.2233,11379.0
2022-02-07 14:00:00,237.8,238.26,237.78,238.2,10985.0,225.1192,225.5547,225.1003,225.4979,10985.0
2022-02-07 14:30:00,238.22,238.26,237.95,238.15,8751.0,225.5168,225.5547,225.2612,225.4505,8751.0
2022-02-07 15:00:00,238.01,238.22,237.38,237.38,10863.0,225.318,225.5168,224.7216,224.7216,10863.0
2022-02-07 15:30:00,237.61,237.96,236.89,237.62,82372.0,224.9393,225.2707,224.2577,224.9488,82372.0
2022-02-08 09:30:00,237.29,237.62,236.35,237.59,25163.0,225.351,225.6644,224.4583,225.6359,25163.0
2022-02-08 10:00:00,237.43,238.96,237.43,238.91,51069.0,225.484,226.937,225.484,226.8895,51069.0
2022-02-08 10:30:00,238.8,239.62,238.8,239.34,40803.0,226.785,227.5638,226.785,227.2979,40803.0
2022-02-08 11:00:00,239.3,239.78,239.05,239.48,51134.0,227.2599,227.7157,227.0225,227.4308,51134.0
2022-02-08 11:30:00,239.55,239.85,238.96,239.45,15293.0,227.4973,227.7822,226.937,227.4023,15293.0
2022-02-08 12:00:00,239.5,239.64,239.26,239.38,8474.0,227.4498,227.5828,227.2219,227.3359,8474.0
2022-02-08 12:30:00,239.36,239.7,239.27,239.63,8515.0,227.3169,227.6398,227.2314,227.5733,8515.0
2022-02-08 13:00:00,239.63,239.63,239.03,239.09,12749.0,227.5733,227.5733,227.0035,227.0605,12749.0
2022-02-08 13:30:00,239.15,239.45,239.06,239.43,7451.0,227.1174,227.4023,227.032,227.3833,7451.0
2022-02-08 14:00:00,239.31,239.49,238.6,238.75,9181.0,227.2694,227.4403,226.5951,226.7376,9181.0
2022-02-08 14:30:00,238.8,239.0,238.45,238.72,17856.0,226.785,226.975,226.4527,226.7091,17856.0
2022-02-08 15:00:00,238.6,239.41,238.4,239.01,20869.0,226.5951,227.3644,226.4052,226.9845,20869.0
2022-02-08 15:30:00,239.12,239.39,238.52,238.97,62418.0,227.0889,227.3454,226.5191,226.9465,62418.0
2022-02-09 09:30:00,240.22,241.61,240.2,240.51,26989.0,228.1336,229.4537,228.1146,228.409,26989.0
2022-02-09 10:00:00,240.37,241.01,240.28,240.97,14659.0,228.2761,228.8839,228.1906,228.8459,14659.0
2022-02-09 10:30:00,240.89,241.84,240.69,241.72,13978.0,228.7699,229.6721,228.58,229.5581,13978.0
2022-02-09 11:00:00,241.74,241.82,240.41,240.61,18003.0,229.5771,229.6531,228.314,228.504,18003.0
2022-02-09 11:30:00,240.54,241.05,240.53,241.0,28793.0,228.4375,228.9218,228.428,228.8744,28793.0
2022-02-09 12:00:00,241.0,241.16,240.7,240.71,17039.0,228.8744,229.0263,228.5894,228.5989,17039.0
2022-02-09 12:30:00,240.69,241.05,240.35,241.05,17830.0,228.58,228.9218,228.2571,228.9218,17830.0
2022-02-09 13:00:00,241.05,241.33,240.83,240.97,15890.0,228.9218,229.1878,228.7129,228.8459,15890.0
2022-02-09 13:30:00,241.03,241.36,240.7,240.82,30998.0,228.9028,229.2162,228.5894,228.7034,30998.0
2022-02-09 14:00:00,240.89,241.25,240.69,240.93,19480.0,228.7699,229.1118,228.58,228.8079,19480.0
2022-02-09 14:30:00,240.94,241.32,240.78,240.86,19581.0,228.8174,229.1783,228.6654,228.7414,19581.0
2022-02-09 15:00:00,240.66,240.95,240.45,240.95,12362.0,228.5515,228.8269,228.352,228.8269,12362.0
2022-02-09 15:30:00,240.92,241.13,240.48,240.81,58291.0,228.7984,228.9978,228.3805,228.6939,58291.0
2022-02-10 09:30:00,238.35,240.6,238.34,240.44,24404.0,226.3577,228.4945,226.3482,228.3425,24404.0
2022-02-10 10:00:00,240.39,241.12,239.83,240.34,15315.0,228.295,228.9883,227.7632,228.2476,15315.0
2022-02-10 10:30:00,240.18,240.19,239.16,239.28,20415.0,228.0956,228.1051,227.1269,227.2409,20415.0
2022-02-10 11:00:00,239.2,240.02,239.12,239.22,14982.0,227.1649,227.9437,227.0889,227.1839,14982.0
2022-02-10 11:30:00,239.07,239.93,239.07,239.74,8668.0,227.0415,227.8582,227.0415,227.6778,8668.0
2022-02-10 12:00:00,239.84,240.0,239.67,239.78,6576.0,227.7727,227.9247,227.6113,227.7157,6576.0
2022-02-10 12:30:00,239.88,239.9,238.15,238.48,10449.0,227.8107,227.8297,226.1677,226.4811,10449.0
2022-02-10 13:00:00,238.39,238.92,238.15,238.25,19098.0,226.3957,226.899,226.1677,226.2627,19098.0
2022-02-10 13:30:00,238.27,238.8,238.15,238.4,25922.0,226.2817,226.785,226.1677,226.4052,25922.0
2022-02-10 14:00:00,238.4,238.4,237.18,237.63,18773.0,226.4052,226.4052,225.2466,225.6739,18773.0
2022-02-10 14:30:00,237.58,238.43,237.37,238.06,19745.0,225.6264,226.4337,225.427,226.0823,19745.0
2022-02-10 15:00:00,238.15,238.71,237.91,238.4,21019.0,226.1677,226.6996,225.9398,226.4052,21019.0
2022-02-10 15:30:00,238.25,238.32,236.5,237.3,72587.0,226.2627,226.3292,224.6008,225.3605,72587.0
2022-02-11 09:30:00,236.66,239.15,236.65,237.95,32271.0,224.7527,227.1174,224.7432,225.9778,32271.0
2022-02-11 10:00:00,238.45,238.98,237.59,238.41,14058.0,226.4527,226.956,225.6359,226.4147,14058.0
2022-02-11 10:30:00,238.7,239.34,238.33,238.96,17195.0,226.6901,227.2979,226.3387,226.937,17195.0
2022-02-11 11:00:00,239.04,239.7,238.25,238.26,15147.0,227.013,227.6398,226.2627,226.2722,15147.0
2022-02-11 11:30:00,238.2,238.68,237.63,238.48,11837.0,226.2152,226.6711,225.6739,226.4811,11837.0
2022-02-11 12:00:00,238.25,238.46,237.67,237.73,8487.0,226.2627,226.4622,225.7119,225.7689,8487.0
2022-02-11 12:30:00,237.85,238.11,237.11,237.5,10584.0,225.8828,226.1298,225.1801,225.5505,10584.0
2022-02-11 13:00:00,237.43,237.9,237.0,237.04,16247.0,225.484,225.9303,225.0756,225.1136,16247.0
2022-02-11 13:30:00,236.96,237.06,234.91,235.15,23351.0,225.0376,225.1326,223.0908,223.3187,23351.0
2022-02-11 14:00:00,235.19,236.33,234.78,235.48,11278.0,223.3567,224.4393,222.9673,223.6321,11278.0
2022-02-11 14:30:00,235.62,236.5,234.72,235.5,15708.0,223.765,224.6008,222.9103,223.6511,15708.0
2022-02-11 15:00:00,235.57,236.03,234.78,235.44,23861.0,223.7176,224.1544,222.9673,223.5941,23861.0
2022-02-11 15:30:00,235.56,236.62,234.79,235.94,72951.0,223.7081,224.7147,222.9768,224.0689,72951.0
2022-02-14 09:30:00,235.93,236.14,234.64,235.86,24161.0,224.0594,224.2589,222.8344,223.993,24161.0
2022-02-14 10:00:00,235.86,235.9,234.47,235.06,17935.0,223.993,224.031,222.6729,223.2332,17935.0
2022-02-14 10:30:00,235.25,235.26,233.01,233.23,16421.0,223.4137,223.4232,221.2864,221.4953,16421.0
2022-02-14 11:00:00,233.36,234.07,233.02,233.55,15105.0,221.6188,222.293,221.2959,221.7992,15105.0
2022-02-14 11:30:00,233.53,234.39,233.37,233.91,19111.0,221.7802,222.5969,221.6282,222.1411,19111.0
2022-02-14 12:00:00,233.9,234.1,233.33,234.1,9029.0,222.1316,222.3215,221.5903,222.3215,9029.0
2022-02-14 12:30:00,234.19,234.6,234.06,234.48,7531.0,222.407,222.7964,222.2835,222.6824,7531.0
2022-02-14 13:00:00,234.53,235.01,234.47,234.67,8301.0,222.7299,223.1857,222.6729,222.8628,8301.0
2022-02-14 13:30:00,234.59,234.59,233.36,233.46,9266.0,222.7869,222.7869,221.6188,221.7137,9266.0
2022-02-14 14:00:00,233.36,234.28,233.01,233.88,20173.0,221.6188,222.4925,221.2864,222.1126,20173.0
2022-02-14 14:30:00,233.88,234.5,233.36,234.06,12004.0,222.1126,222.7014,221.6188,222.2835,12004.0
2022-02-14 15:00:00,233.93,234.16,233.24,233.74,15428.0,222.1601,222.3785,221.5048,221.9796,15428.0
2022-02-14 15:30:00,233.67,234.64,233.65,233.86,96109.0,221.9132,222.8344,221.8942,222.0936,96109.0
2022-02-15 09:30:00,234.15,234.67,230.0,230.18,147213.0,222.369,222.8628,218.4278,218.5988,147213.0
2022-02-15 10:00:00,230.05,230.4,227.3,228.56,184127.0,218.4753,218.8077,215.8637,217.0603,184127.0
2022-02-15 10:30:00,228.7,228.98,226.85,227.0,95994.0,217.1932,217.4591,215.4363,215.5787,95994.0
2022-02-15 11:00:00,227.05,227.59,223.3,224.33,103437.0,215.6262,216.1391,212.0649,213.0431,103437.0
2022-02-15 11:30:00,224.34,224.74,223.32,224.51,139379.0,213.0526,213.4325,212.0839,213.214,139379.0
2022-02-15 12:00:00,224.51,225.13,224.0,224.36,78536.0,213.214,213.8028,212.7297,213.0716,78536.0
2022-02-15 12:30:00,224.34,224.36,223.05,223.34,73537.0,213.0526,213.0716,211.8275,212.1029,73537.0
2022-02-15 13:00:00,223.31,223.4,221.78,222.31,75577.0,212.0744,212.1599,210.6214,211.1247,75577.0
2022-02-15 13:30:00,222.41,222.53,221.45,221.53,81314.0,211.2197,211.3337,210.308,210.384,81314.0
2022-02-15 14:00:00,221.54,221.54,220.44,221.0,95736.0,210.3935,210.3935,209.3488,209.8806,95736.0
2022-02-15 14:30:00,220.95,221.21,219.0,219.65,101026.0,209.8331,210.0801,207.9813,208.5986,101026.0
2022-02-15 15:00:00,219.6,220.73,219.45,219.87,118043.0,208.5511,209.6242,208.4086,208.8075,118043.0
2022-02-15 15:30:00,219.87,220.11,219.1,219.65,413558.0,208.8075,209.0354,208.0762,208.5986,413558.0
2022-02-16 09:30:00,220.0,223.74,219.89,223.74,212067.0,208.9309,212.4828,208.8265,212.4828,212067.0
2022-02-16 10:00:00,223.65,223.82,222.24,222.75,51670.0,212.3973,212.5587,211.0582,211.5426,51670.0
2022-02-16 10:30:00,222.75,222.8,221.36,221.52,44817.0,211.5426,211.5901,210.2225,210.3745,44817.0
2022-02-16 11:00:00,221.58,221.91,221.0,221.42,30197.0,210.4315,210.7448,209.8806,210.2795,30197.0
2022-02-16 11:30:00,221.33,221.4,220.64,220.65,72279.0,210.194,210.2605,209.5387,209.5482,72279.0
2022-02-16 12:00:00,220.68,221.09,220.56,220.68,44498.0,209.5767,209.9661,209.4628,209.5767,44498.0
2022-02-16 12:30:00,220.76,220.76,219.57,219.87,50032.0,209.6527,209.6527,208.5226,208.8075,50032.0
2022-02-16 13:00:00,219.84,220.8,219.8,220.46,36445.0,208.779,209.6907,208.741,209.3678,36445.0
2022-02-16 13:30:00,220.52,220.57,219.8,220.02,33858.0,209.4248,209.4723,208.741,208.9499,33858.0
2022-02-16 14:00:00,220.06,220.34,219.29,219.82,73158.0,208.9879,209.2538,208.2567,208.76,73158.0
2022-02-16 14:30:00,219.93,220.11,218.71,219.74,40477.0,208.8645,209.0354,207.7059,208.684,40477.0
2022-02-16 15:00:00,219.72,220.37,219.67,220.25,131882.0,208.665,209.2823,208.6176,209.1684,131882.0
2022-02-16 15:30:00,220.26,221.45,220.1,221.0,274071.0,209.1779,210.308,209.0259,209.8806,274071.0
2022-02-17 09:30:00,220.15,220.79,218.13,218.26,55526.0,209.0734,209.6812,207.155,207.2785,55526.0
2022-02-17 10:00:00,218.07,218.96,218.07,218.67,41437.0,207.0981,207.9433,207.0981,207.6679,41437.0
2022-02-17 10:30:00,218.6,219.91,218.6,219.91,36752.0,207.6014,208.8455,207.6014,208.8455,36752.0
2022-02-17 11:00:00,219.92,220.06,218.55,218.63,22080.0,208.855,208.9879,207.5539,207.6299,22080.0
2022-02-17 11:30:00,218.61,218.66,217.85,217.9,18883.0,207.6109,207.6584,206.8891,206.9366,18883.0
2022-02-17 12:00:00,217.8,218.18,217.4,218.18,19658.0,206.8416,207.2025,206.4618,207.2025,19658.0
2022-02-17 12:30:00,218.09,218.21,216.83,217.12,41495.0,207.117,207.231,205.9204,206.1959,41495.0
2022-02-17 13:00:00,217.2,219.13,217.11,218.87,17026.0,206.2718,208.1047,206.1864,207.8578,17026.0
2022-02-17 13:30:00,218.97,219.12,218.56,218.73,18124.0,207.9528,208.0952,207.5634,207.7248,18124.0
2022-02-17 14:00:00,218.75,218.77,218.26,218.39,20515.0,207.7438,207.7628,207.2785,207.402,20515.0
2022-02-17 14:30:00,218.37,219.26,218.18,219.23,22197.0,207.383,208.2282,207.2025,208.1997,22197.0
2022-02-17 15:00:00,219.16,219.47,218.37,218.75,33437.0,208.1332,208.4276,207.383,207.7438,33437.0
2022-02-17 15:30:00,218.79,219.27,217.99,218.85,172765.0,207.7818,208.2377,207.0221,207.8388,172765.0
2022-02-18 09:30:00,218.02,219.97,217.75,219.93,53065.0,207.0506,208.9025,206.7942,208.8645,53065.0
2022-02-18 10:00:00,220.1,220.3,218.84,218.84,37909.0,209.0259,209.2159,207.8293,207.8293,37909.0
2022-02-18 10:30:00,218.78,219.08,218.45,218.8,21233.0,207.7723,208.0572,207.4589,207.7913,21233.0
2022-02-18 11:00:00,218.78,219.16,218.33,218.96,23808.0,207.7723,208.1332,207.345,207.9433,23808.0
2022-02-18 11:30:00,218.94,219.16,217.8,218.01,18318.0,207.9243,208.1332,206.8416,207.0411,18318.0
2022-02-18 12:00:00,218.0,218.61,217.86,218.03,25780.0,207.0316,207.6109,206.8986,207.0601,25780.0
2022-02-18 12:30:00,217.97,218.0,216.86,216.86,20058.0,207.0031,207.0316,205.9489,205.9489,20058.0
2022-02-18 13:00:00,216.76,217.43,216.42,216.96,26905.0,205.854,206.4903,205.5311,206.0439,26905.0
2022-02-18 13:30:00,216.96,217.43,215.79,217.38,33244.0,206.0439,206.4903,204.9328,206.4428,33244.0
2022-02-18 14:00:00,217.35,218.23,217.35,217.93,39661.0,206.4143,207.25,206.4143,206.9651,39661.0
2022-02-18 14:30:00,217.9,218.08,216.75,217.51,44730.0,206.9366,207.1075,205.8445,206.5662,44730.0
2022-02-18 15:00:00,217.47,217.53,215.85,215.86,36460.0,206.5282,206.5852,204.9897,204.9992,36460.0
2022-02-18 15:30:00,215.81,216.35,215.2,215.8,233074.0,204.9518,205.4646,204.3725,204.9423,233074.0
2022-02-22 09:30:00,213.81,215.69,213.51,215.14,69616.0,203.0524,204.8378,202.7675,204.3155,69616.0
2022-02-22 10:00:00,215.11,216.18,214.5,216.18,41932.0,204.287,205.3031,203.7077,205.3031,41932.0
2022-02-22 10:30:00,216.2,216.5,215.18,215.25,29913.0,205.3221,205.607,204.3535,204.4199,29913.0
2022-02-22 11:00:00,215.27,215.76,214.85,215.17,31038.0,204.4389,204.9043,204.0401,204.344,31038.0
2022-02-22 11:30:00,214.99,215.62,214.61,215.32,19653.0,204.173,204.7713,203.8121,204.4864,19653.0
2022-02-22 12:00:00,215.35,215.79,215.35,215.58,19791.0,204.5149,204.9328,204.5149,204.7333,19791.0
2022-02-22 12:30:00,215.53,215.79,215.08,215.17,26104.0,204.6858,204.9328,204.2585,204.344,26104.0
2022-02-22 13:00:00,215.23,215.46,214.04,215.38,45867.0,204.4009,204.6194,203.2708,204.5434,45867.0
2022-02-22 13:30:00,215.4,215.59,214.93,215.23,29518.0,204.5624,204.7428,204.116,204.4009,29518.0
2022-02-22 14:00:00,215.24,216.16,214.75,215.4,36761.0,204.4104,205.2842,203.9451,204.5624,36761.0
2022-02-22 14:30:00,215.32,216.89,215.23,216.49,30422.0,204.4864,205.9774,204.4009,205.5975,30422.0
2022-02-22 15:00:00,216.59,217.23,216.23,217.17,39783.0,205.6925,206.3003,205.3506,206.2433,39783.0
2022-02-22 15:30:00,217.16,217.24,216.23,216.95,170844.0,206.2338,206.3098,205.3506,206.0344,170844.0
2022-02-23 09:30:00,218.73,219.45,217.69,219.05,52665.0,207.7248,208.4086,206.7372,208.0287,52665.0
2022-02-23 10:00:00,219.12,219.12,217.22,217.31,40117.0,208.0952,208.0952,206.2908,206.3763,40117.0
2022-02-23 10:30:00,217.17,217.75,216.21,216.55,41368.0,206.2433,206.7942,205.3316,205.6545,41368.0
2022-02-23 11:00:00,216.56,216.97,216.0,216.21,15969.0,205.664,206.0534,205.1322,205.3316,15969.0
2022-02-23 11:30:00,216.06,216.32,214.91,215.8,43017.0,205.1892,205.4361,204.097,204.9423,43017.0
2022-02-23 12:00:00,215.82,216.25,215.13,216.07,29819.0,204.9613,205.3696,204.306,205.1987,29819.0
2022-02-23 12:30:00,216.08,216.13,215.13,215.23,27825.0,205.2082,205.2557,204.306,204.4009,27825.0
2022-02-23 13:00:00,215.16,215.27,214.28,214.51,15439.0,204.3345,204.4389,203.4987,203.7172,15439.0
2022-02-23 13:30:00,214.5,214.7,214.01,214.26,25128.0,203.7077,203.8976,203.2423,203.4797,25128.0
2022-02-23 14:00:00,214.24,214.42,213.34,213.45,28943.0,203.4608,203.6317,202.606,202.7105,28943.0
2022-02-23 14:30:00,213.53,213.61,212.57,212.75,30336.0,202.7865,202.8625,201.8748,202.0457,30336.0
2022-02-23 15:00:00,212.64,213.24,212.11,213.08,35741.0,201.9413,202.5111,201.4379,202.3591,35741.0
2022-02-23 15:30:00,213.03,213.2,212.33,212.62,130119.0,202.3116,202.4731,201.6469,201.9223,130119.0
2022-02-24 09:30:00,208.74,210.28,207.59,210.27,82028.0,198.2375,199.7,197.1453,199.6905,82028.0
2022-02-24 10:00:00,210.21,210.22,208.1,208.77,45331.0,199.6335,199.643,197.6297,198.266,45331.0
2022-02-24 10:30:00,208.58,210.32,208.41,209.76,38061.0,198.0855,199.738,197.9241,199.2062,38061.0
2022-02-24 11:00:00,209.74,210.39,208.6,208.67,44693.0,199.1872,199.8045,198.1045,198.171,44693.0
2022-02-24 11:30:00,208.62,210.21,208.15,210.07,36758.0,198.1235,199.6335,197.6772,199.5006,36758.0
2022-02-24 12:00:00,210.07,210.38,208.93,209.8,35157.0,199.5006,199.795,198.4179,199.2441,35157.0
2022-02-24 12:30:00,209.85,210.68,209.11,210.48,82353.0,199.2916,200.0799,198.5889,199.8899,82353.0
2022-02-24 13:00:00,210.39,211.3,210.09,210.1,45811.0,199.8045,200.6687,199.5196,199.5291,45811.0
2022-02-24 13:30:00,210.09,211.22,209.77,210.76,39276.0,199.5196,200.5927,199.2157,200.1558,39276.0
2022-02-24 14:00:00,210.73,211.42,210.29,211.41,48808.0,200.1274,200.7826,199.7095,200.7731,48808.0
2022-02-24 14:30:00,211.34,212.69,211.18,212.52,35612.0,200.7067,201.9887,200.5547,201.8273,35612.0
2022-02-24 15:00:00,212.58,213.57,212.44,212.9,51908.0,201.8843,202.8245,201.7513,202.1882,51908.0
2022-02-24 15:30:00,212.99,215.07,212.78,214.82,209472.0,202.2736,204.249,202.0742,204.0116,209472.0
2022-02-25 09:30:00,216.2,216.72,214.46,214.51,57779.0,205.3221,205.816,203.6697,203.7172,57779.0
2022-02-25 10:00:00,214.72,215.3,213.94,215.3,18088.0,203.9166,204.4674,203.1758,204.4674,18088.0
2022-02-25 10:30:00,215.39,217.51,215.1,216.77,45371.0,204.5529,206.5662,204.2775,205.8635,45371.0
2022-02-25 11:00:00,216.91,217.42,215.91,215.92,42883.0,205.9964,206.4808,205.0467,205.0562,42883.0
2022-02-25 11:30:00,215.91,216.82,215.89,216.72,38580.0,205.0467,205.9109,205.0277,205.816,38580.0
2022-02-25 12:00:00,216.65,217.1,216.38,216.77,25519.0,205.7495,206.1769,205.4931,205.8635,25519.0
2022-02-25 12:30:00,216.82,217.08,216.07,216.27,31888.0,205.9109,206.1579,205.1987,205.3886,31888.0
2022-02-25 13:00:00,216.28,217.0,215.77,216.94,31794.0,205.3981,206.0819,204.9138,206.0249,31794.0
2022-02-25 13:30:00,216.98,217.83,216.64,217.47,70454.0,206.0629,206.8701,205.74,206.5282,70454.0
2022-02-25 14:00:00,217.36,217.98,217.3,217.61,38483.0,206.4238,207.0126,206.3668,206.6612,38483.0
2022-02-25 14:30:00,217.7,217.7,216.82,217.59,27347.0,206.7467,206.7467,205.9109,206.6422,27347.0
2022-02-25 15:00:00,217.37,217.56,216.78,217.02,40127.0,206.4333,206.6137,205.873,206.1009,40127.0
2022-02-25 15:30:00,217.04,217.15,216.25,217.06,158948.0,206.1199,206.2243,205.3696,206.1389,158948.0
2022-02-28 09:30:00,215.0,215.0,213.14,213.65,71308.0,204.1825,204.1825,202.4161,202.9004,71308.0
2022-02-28 10:00:00,213.53,214.25,213.3,213.97,29112.0,202.7865,203.4703,202.568,203.2043,29112.0
2022-02-28 10:30:00,213.99,214.75,213.88,214.69,31847.0,203.2233,203.9451,203.1189,203.8881,31847.0
2022-02-28 11:00:00,214.7,216.1,214.53,216.01,22325.0,203.8976,205.2272,203.7362,205.1417,22325.0
2022-02-28 11:30:00,215.96,216.14,214.37,215.39,47460.0,205.0942,205.2652,203.5842,204.5529,47460.0
2022-02-28 12:00:00,215.51,215.58,214.15,214.56,22207.0,204.6669,204.7333,203.3753,203.7647,22207.0
2022-02-28 12:30:00,214.5,214.6,213.18,213.8,17703.0,203.7077,203.8026,202.4541,203.0429,17703.0
2022-02-28 13:00:00,213.84,214.22,213.55,214.16,29346.0,203.0809,203.4418,202.8055,203.3848,29346.0
2022-02-28 13:30:00,214.03,215.1,213.98,215.1,19223.0,203.2613,204.2775,203.2138,204.2775,19223.0
2022-02-28 14:00:00,215.02,215.08,213.65,213.81,37425.0,204.2015,204.2585,202.9004,203.0524,37425.0
2022-02-28 14:30:00,213.74,214.11,213.15,213.84,19568.0,202.9859,203.3373,202.4256,203.0809,19568.0
2022-02-28 15:00:00,213.87,214.21,213.38,213.96,40382.0,203.1094,203.4323,202.644,203.1948,40382.0
2022-02-28 15:30:00,213.93,215.76,213.18,215.59,212968.0,203.1664,204.9043,202.4541,204.7428,212968.0
2022-03-01 09:30:00,215.3,216.39,215.17,215.26,29780.0,204.4674,205.5026,204.344,204.4294,29780.0
2022-03-01 10:00:00,215.47,215.78,214.47,215.45,13900.0,204.6289,204.9233,203.6792,204.6099,13900.0
2022-03-01 10:30:00,215.64,216.1,214.41,214.66,15808.0,204.7903,205.2272,203.6222,203.8596,15808.0
2022-03-01 11:00:00,214.52,215.28,214.52,215.23,12289.0,203.7267,204.4484,203.7267,204.4009,12289.0
2022-03-01 11:30:00,215.18,215.19,213.22,213.49,22055.0,204.3535,204.363,202.4921,202.7485,22055.0
2022-03-01 12:00:00,213.7,214.31,213.13,214.31,21226.0,202.9479,203.5272,202.4066,203.5272,21226.0
2022-03-01 12:30:00,214.18,215.75,214.16,215.75,11461.0,203.4038,204.8948,203.3848,204.8948,11461.0
2022-03-01 13:00:00,215.57,215.77,213.91,214.14,22689.0,204.7238,204.9138,203.1474,203.3658,22689.0
2022-03-01 13:30:00,214.16,214.96,213.97,214.64,25263.0,203.3848,204.1445,203.2043,203.8406,25263.0
2022-03-01 14:00:00,214.43,215.32,213.53,215.24,20687.0,203.6412,204.4864,202.7865,204.4104,20687.0
2022-03-01 14:30:00,215.23,216.24,215.14,215.93,18979.0,204.4009,205.3601,204.3155,205.0657,18979.0
2022-03-01 15:00:00,215.78,216.96,214.42,214.42,41226.0,204.9233,206.0439,203.6317,203.6317,41226.0
2022-03-01 15:30:00,214.37,214.37,212.75,213.62,131588.0,203.5842,203.5842,202.0457,202.8719,131588.0
2022-03-02 09:30:00,213.06,213.86,212.63,213.17,26028.0,202.3401,203.0999,201.9318,202.4446,26028.0
2022-03-02 10:00:00,213.47,215.25,213.02,215.25,14304.0,202.7295,204.4199,202.3021,204.4199,14304.0
2022-03-02 10:30:00,215.08,215.09,214.13,214.92,12618.0,204.2585,204.268,203.3563,204.1065,12618.0
2022-03-02 11:00:00,214.74,216.0,214.69,215.77,17724.0,203.9356,205.1322,203.8881,204.9138,17724.0
2022-03-02 11:30:00,215.9,216.45,215.68,216.01,10287.0,205.0372,205.5596,204.8283,205.1417,10287.0
2022-03-02 12:00:00,216.06,216.36,215.74,216.18,8624.0,205.1892,205.4741,204.8853,205.3031,8624.0
2022-03-02 12:30:00,216.35,216.51,216.07,216.27,7471.0,205.4646,205.6165,205.1987,205.3886,7471.0
2022-03-02 13:00:00,216.4,216.67,216.08,216.5,12365.0,205.5121,205.7685,205.2082,205.607,12365.0
2022-03-02 13:30:00,216.43,216.82,216.34,216.34,9774.0,205.5406,205.9109,205.4551,205.4551,9774.0
2022-03-02 14:00:00,216.41,216.68,215.91,216.06,11400.0,205.5216,205.778,205.0467,205.1892,11400.0
2022-03-02 14:30:00,216.15,216.21,215.29,215.36,17520.0,205.2747,205.3316,204.4579,204.5244,17520.0
2022-03-02 15:00:00,215.49,215.69,214.66,215.32,26419.0,204.6479,204.8378,203.8596,204.4864,26419.0
2022-03-02 15:30:00,215.28,216.08,215.01,215.82,93270.0,204.4484,205.2082,204.192,204.9613,93270.0
2022-03-03 09:30:00,216.3,217.73,215.99,217.24,31948.0,205.4171,206.7752,205.1227,206.3098,31948.0
2022-03-03 10:00:00,217.24,218.14,217.17,218.03,25844.0,206.3098,207.1645,206.2433,207.0601,25844.0
2022-03-03 10:30:00,218.03,218.82,218.02,218.3,32200.0,207.0601,207.8103,207.0506,207.3165,32200.0
2022-03-03 11:00:00,218.3,218.63,217.01,217.09,15561.0,207.3165,207.6299,206.0914,206.1674,15561.0
2022-03-03 11:30:00,216.95,217.48,216.31,217.3,11082.0,206.0344,206.5377,205.4266,206.3668,11082.0
2022-03-03 12:00:00,217.2,218.04,217.2,217.55,27900.0,206.2718,207.0696,206.2718,206.6042,27900.0
2022-03-03 12:30:00,217.76,218.73,217.76,218.24,10953.0,206.8036,207.7248,206.8036,207.2595,10953.0
2022-03-03 13:00:00,218.13,218.52,218.01,218.49,20475.0,207.155,207.5254,207.0411,207.4969,20475.0
2022-03-03 13:30:00,218.39,218.55,218.13,218.25,13317.0,207.402,207.5539,207.155,207.269,13317.0
2022-03-03 14:00:00,218.41,219.2,218.25,218.73,18536.0,207.4209,208.1712,207.269,207.7248,18536.0
2022-03-03 14:30:00,218.76,218.76,217.48,217.62,15595.0,207.7533,207.7533,206.5377,206.6707,15595.0
2022-03-03 15:00:00,217.57,218.01,217.08,217.98,21654.0,206.6232,207.0411,206.1579,207.0126,21654.0
2022-03-03 15:30:00,217.97,218.35,217.22,218.35,137386.0,207.0031,207.364,206.2908,207.364,137386.0
2022-03-04 09:30:00,215.99,217.18,214.01,214.73,18100.0,205.1227,206.2528,203.2423,203.9261,18100.0
2022-03-04 10:00:00,214.72,214.9,213.43,214.11,17003.0,203.9166,204.0875,202.6915,203.3373,17003.0
2022-03-04 10:30:00,214.08,214.61,213.49,214.23,20700.0,203.3088,203.8121,202.7485,203.4513,20700.0
2022-03-04 11:00:00,214.29,215.24,214.22,215.03,16547.0,203.5082,204.4104,203.4418,204.211,16547.0
2022-03-04 11:30:00,214.8,215.08,214.34,214.83,15284.0,203.9926,204.2585,203.5557,204.0211,15284.0
2022-03-04 12:00:00,214.53,214.92,214.26,214.83,28127.0,203.7362,204.1065,203.4797,204.0211,28127.0
2022-03-04 12:30:00,214.82,215.67,214.4,215.44,26925.0,204.0116,204.8188,203.6127,204.6004,26925.0
2022-03-04 13:00:00,215.42,216.03,215.29,215.56,24882.0,204.5814,205.1607,204.4579,204.7143,24882.0
2022-03-04 13:30:00,215.56,215.67,215.24,215.28,27464.0,204.7143,204.8188,204.4104,204.4484,27464.0
2022-03-04 14:00:00,215.34,215.95,214.95,215.51,31434.0,204.5054,205.0847,204.135,204.6669,31434.0
2022-03-04 14:30:00,215.48,215.72,215.12,215.34,31729.0,204.6384,204.8663,204.2965,204.5054,31729.0
2022-03-04 15:00:00,215.3,216.78,215.25,216.37,51326.0,204.4674,205.873,204.4199,205.4836,51326.0
2022-03-04 15:30:00,216.43,217.87,216.22,217.59,152620.0,205.5406,206.9081,205.3411,206.6422,152620.0
2022-03-07 09:30:00,216.38,216.99,214.46,214.59,29951.0,205.4931,206.0724,203.6697,203.7931,29951.0
2022-03-07 10:00:00,214.52,215.28,213.53,213.78,31257.0,203.7267,204.4484,202.7865,203.0239,31257.0
2022-03-07 10:30:00,213.75,214.42,213.3,214.17,25133.0,202.9954,203.6317,202.568,203.3943,25133.0
2022-03-07 11:00:00,214.26,214.66,213.66,214.01,23370.0,203.4797,203.8596,202.9099,203.2423,23370.0
2022-03-07 11:30:00,213.98,214.25,213.4,213.73,16791.0,203.2138,203.4703,202.663,202.9764,16791.0
2022-03-07 12:00:00,213.66,214.53,213.62,214.53,36648.0,202.9099,203.7362,202.8719,203.7362,36648.0
2022-03-07 12:30:00,214.43,214.54,213.82,214.29,26007.0,203.6412,203.7457,203.0619,203.5082,26007.0
2022-03-07 13:00:00,214.15,214.53,213.5,214.01,24440.0,203.3753,203.7362,202.758,203.2423,24440.0
2022-03-07 13:30:00,214.01,214.47,213.51,213.84,16790.0,203.2423,203.6792,202.7675,203.0809,16790.0
2022-03-07 14:00:00,213.7,213.97,213.35,213.55,25980.0,202.9479,203.2043,202.6155,202.8055,25980.0
2022-03-07 14:30:00,213.53,213.73,213.27,213.54,29788.0,202.7865,202.9764,202.5396,202.796,29788.0
2022-03-07 15:00:00,213.71,213.82,213.1,213.74,62766.0,202.9574,203.0619,202.3781,202.9859,62766.0
2022-03-07 15:30:00,213.68,213.88,212.15,213.0,172868.0,202.9289,203.1189,201.4759,202.2831,172868.0
2022-03-08 09:30:00,212.91,214.2,211.71,212.2,52318.0,202.1977,203.4228,201.058,201.5234,52318.0
2022-03-08 10:00:00,212.12,213.78,211.76,212.43,20780.0,201.4474,203.0239,201.1055,201.7418,20780.0
2022-03-08 10:30:00,212.52,214.64,212.52,214.35,43080.0,201.8273,203.8406,201.8273,203.5652,43080.0
2022-03-08 11:00:00,214.29,214.95,213.62,213.84,36429.0,203.5082,204.135,202.8719,203.0809,36429.0
2022-03-08 11:30:00,213.86,214.82,213.43,214.82,34195.0,203.0999,204.0116,202.6915,204.0116,34195.0
2022-03-08 12:00:00,214.88,218.28,214.54,218.19,41836.0,204.0686,207.2975,203.7457,207.212,41836.0
2022-03-08 12:30:00,218.1,219.08,217.95,218.04,21319.0,207.1265,208.0572,206.9841,207.0696,21319.0
2022-03-08 13:00:00,218.34,218.6,218.14,218.23,32841.0,207.3545,207.6014,207.1645,207.25,32841.0
2022-03-08 13:30:00,217.94,218.25,216.51,216.89,52595.0,206.9746,207.269,205.6165,205.9774,52595.0
2022-03-08 14:00:00,216.6,216.66,214.78,215.78,19568.0,205.702,205.759,203.9736,204.9233,19568.0
2022-03-08 14:30:00,215.7,217.14,215.37,216.2,30906.0,204.8473,206.2148,204.5339,205.3221,30906.0
2022-03-08 15:00:00,216.25,216.9,214.51,214.51,46246.0,205.3696,205.9869,203.7172,203.7172,46246.0
2022-03-08 15:30:00,214.48,215.38,214.06,214.49,186143.0,203.6887,204.5434,203.2898,203.6982,186143.0
2022-03-09 09:30:00,217.92,219.02,216.54,217.17,32297.0,206.9556,208.0003,205.645,206.2433,32297.0
2022-03-09 10:00:00,216.88,218.42,216.87,217.76,11517.0,205.9679,207.4304,205.9584,206.8036,11517.0
2022-03-09 10:30:00,217.84,217.84,215.08,215.7,15983.0,206.8796,206.8796,204.2585,204.8473,15983.0
2022-03-09 11:00:00,215.68,215.68,214.66,214.83,10733.0,204.8283,204.8283,203.8596,204.0211,10733.0
2022-03-09 11:30:00,214.85,216.92,214.85,216.71,10542.0,204.0401,206.0059,204.0401,205.8065,10542.0
2022-03-09 12:00:00,216.68,216.95,216.3,216.64,13983.0,205.778,206.0344,205.4171,205.74,13983.0
2022-03-09 12:30:00,216.65,217.45,216.58,217.08,14166.0,205.7495,206.5092,205.683,206.1579,14166.0
2022-03-09 13:00:00,216.95,217.16,216.19,216.5,10429.0,206.0344,206.2338,205.3126,205.607,10429.0
2022-03-09 13:30:00,216.48,216.48,215.35,215.44,16823.0,205.5881,205.5881,204.5149,204.6004,16823.0
2022-03-09 14:00:00,215.52,216.1,215.43,215.94,15887.0,204.6764,205.2272,204.5909,205.0752,15887.0
2022-03-09 14:30:00,215.93,216.25,214.9,215.07,14888.0,205.0657,205.3696,204.0875,204.249,14888.0
2022-03-09 15:00:00,214.94,215.66,214.94,215.16,43597.0,204.1255,204.8093,204.1255,204.3345,43597.0
2022-03-09 15:30:00,215.17,216.0,214.55,214.72,168930.0,204.344,205.1322,203.7552,203.9166,168930.0
2022-03-10 09:30:00,212.72,213.47,211.62,212.28,35164.0,202.0172,202.7295,200.9726,201.5994,35164.0
2022-03-10 10:00:00,213.12,213.14,211.99,212.39,36446.0,202.3971,202.4161,201.324,201.7038,36446.0
2022-03-10 10:30:00,212.19,212.5,211.64,211.69,23084.0,201.5139,201.8083,200.9916,201.0391,23084.0
2022-03-10 11:00:00,211.68,211.8,210.1,210.1,45885.0,201.0296,201.1435,199.5291,199.5291,45885.0
2022-03-10 11:30:00,210.29,210.38,209.75,210.0,46551.0,199.7095,199.795,199.1967,199.4341,46551.0
2022-03-10 12:00:00,210.08,210.9,209.7,210.9,12802.0,199.5101,200.2888,199.1492,200.2888,12802.0
2022-03-10 12:30:00,211.21,211.21,210.4,210.75,15845.0,200.5832,200.5832,199.814,200.1463,15845.0
2022-03-10 13:00:00,210.71,211.04,210.11,211.04,32059.0,200.1084,200.4218,199.5386,200.4218,32059.0
2022-03-10 13:30:00,210.94,212.13,210.9,212.01,32667.0,200.3268,201.4569,200.2888,201.343,32667.0
2022-03-10 14:00:00,211.98,212.23,211.55,212.11,20336.0,201.3145,201.5519,200.9061,201.4379,20336.0
2022-03-10 14:30:00,212.16,213.48,212.08,213.2,33371.0,201.4854,202.739,201.4094,202.4731,33371.0
2022-03-10 15:00:00,213.26,213.26,212.16,213.05,30491.0,202.5301,202.5301,201.4854,202.3306,30491.0
2022-03-10 15:30:00,213.13,214.24,212.85,213.63,184253.0,202.4066,203.4608,202.1407,202.8814,184253.0
2022-03-11 09:30:00,214.77,215.9,214.39,215.12,27516.0,203.9641,205.0372,203.6032,204.2965,27516.0
2022-03-11 10:00:00,214.99,215.18,214.43,214.93,15669.0,204.173,204.3535,203.6412,204.116,15669.0
2022-03-11 10:30:00,214.68,215.16,214.22,214.69,18045.0,203.8786,204.3345,203.4418,203.8881,18045.0
2022-03-11 11:00:00,214.8,215.25,214.26,215.2,21207.0,203.9926,204.4199,203.4797,204.3725,21207.0
2022-03-11 11:30:00,215.18,215.18,213.96,214.14,11907.0,204.3535,204.3535,203.1948,203.3658,11907.0
2022-03-11 12:00:00,214.12,214.12,212.99,213.28,22489.0,203.3468,203.3468,202.2736,202.5491,22489.0
2022-03-11 12:30:00,213.29,213.45,212.77,213.22,14081.0,202.5586,202.7105,202.0647,202.4921,14081.0
2022-03-11 13:00:00,213.1,213.51,213.09,213.48,10041.0,202.3781,202.7675,202.3686,202.739,10041.0
2022-03-11 13:30:00,213.42,213.5,212.74,212.74,8879.0,202.682,202.758,202.0362,202.0362,8879.0
2022-03-11 14:00:00,212.75,213.57,212.62,213.5,9785.0,202.0457,202.8245,201.9223,202.758,9785.0
2022-03-11 14:30:00,213.5,213.77,213.1,213.76,25936.0,202.758,203.0144,202.3781,203.0049,25936.0
2022-03-11 15:00:00,213.71,214.22,213.57,213.93,35815.0,202.9574,203.4418,202.8245,203.1664,35815.0
2022-03-11 15:30:00,213.9,213.94,212.28,212.39,46844.0,203.1379,203.1758,201.5994,201.7038,46844.0
2022-03-14 09:30:00,215.22,216.72,214.21,216.54,30945.0,204.3914,205.816,203.4323,205.645,30945.0
2022-03-14 10:00:00,216.9,217.31,216.15,217.06,20966.0,205.9869,206.3763,205.2747,206.1389,20966.0
2022-03-14 10:30:00,217.14,218.8,217.0,218.57,28411.0,206.2148,207.7913,206.0819,207.5729,28411.0
2022-03-14 11:00:00,218.56,220.19,218.34,220.09,39860.0,207.5634,209.1114,207.3545,209.0164,39860.0
2022-03-14 11:30:00,220.13,220.52,219.35,220.03,23997.0,209.0544,209.4248,208.3137,208.9594,23997.0
2022-03-14 12:00:00,220.02,220.02,218.49,219.34,31828.0,208.9499,208.9499,207.4969,208.3042,31828.0
2022-03-14 12:30:00,219.44,219.8,219.12,219.28,21557.0,208.3991,208.741,208.0952,208.2472,21557.0
2022-03-14 13:00:00,219.33,220.03,219.21,219.85,28361.0,208.2947,208.9594,208.1807,208.7885,28361.0
2022-03-14 13:30:00,219.89,219.95,218.68,218.68,26952.0,208.8265,208.8835,207.6774,207.6774,26952.0
2022-03-14 14:00:00,218.7,218.97,218.54,218.74,12292.0,207.6964,207.9528,207.5444,207.7343,12292.0
2022-03-14 14:30:00,218.81,219.86,218.68,219.85,44605.0,207.8008,208.798,207.6774,208.7885,44605.0
2022-03-14 15:00:00,219.75,220.0,219.03,219.03,37290.0,208.6935,208.9309,208.0098,208.0098,37290.0
2022-03-14 15:30:00,218.96,219.99,218.64,219.75,142704.0,207.9433,208.9214,207.6394,208.6935,142704.0
2022-03-15 09:30:00,221.51,223.31,221.5,222.12,29387.0,210.365,212.0744,210.3555,210.9443,29387.0
2022-03-15 10:00:00,222.45,222.7,221.67,222.2,12850.0,211.2577,211.4951,210.5169,211.0203,12850.0
2022-03-15 10:30:00,222.25,222.46,220.38,220.61,13848.0,211.0677,211.2672,209.2918,209.5103,13848.0
2022-03-15 11:00:00,220.52,221.66,220.51,221.25,19130.0,209.4248,210.5074,209.4153,210.1181,19130.0
2022-03-15 11:30:00,221.48,222.36,221.18,221.18,23651.0,210.3365,211.1722,210.0516,210.0516,23651.0
2022-03-15 12:00:00,221.14,221.36,220.17,220.17,22862.0,210.0136,210.2225,209.0924,209.0924,22862.0
2022-03-15 12:30:00,220.25,220.63,219.59,219.77,22714.0,209.1684,209.5292,208.5416,208.7125,22714.0
2022-03-15 13:00:00,219.78,219.96,218.9,219.0,17628.0,208.722,208.893,207.8863,207.9813,17628.0
2022-03-15 13:30:00,219.06,219.92,218.84,219.72,25516.0,208.0382,208.855,207.8293,208.665,25516.0
2022-03-15 14:00:00,219.73,219.98,219.18,219.88,15776.0,208.6745,208.912,208.1522,208.817,15776.0
2022-03-15 14:30:00,219.88,220.48,219.6,220.36,9597.0,208.817,209.3868,208.5511,209.2728,9597.0
2022-03-15 15:00:00,220.42,221.77,220.34,221.3,32648.0,209.3298,210.6119,209.2538,210.1655,32648.0
2022-03-15 15:30:00,221.25,222.81,221.2,222.23,145879.0,210.1181,211.5996,210.0706,211.0487,145879.0
2022-03-16 09:30:00,223.39,223.82,222.52,223.12,47312.0,212.1504,212.5587,211.3242,211.894,47312.0
2022-03-16 10:00:00,223.08,225.09,222.39,224.14,31896.0,211.856,213.7648,211.2007,212.8626,31896.0
2022-03-16 10:30:00,223.76,225.12,223.76,224.26,17867.0,212.5018,213.7933,212.5018,212.9766,17867.0
2022-03-16 11:00:00,224.14,224.14,223.23,223.58,11290.0,212.8626,212.8626,211.9984,212.3308,11290.0
2022-03-16 11:30:00,223.51,223.68,222.61,222.88,13429.0,212.2643,212.4258,211.4096,211.666,13429.0
2022-03-16 12:00:00,222.69,222.87,221.3,221.62,16387.0,211.4856,211.6565,210.1655,210.4694,16387.0
2022-03-16 12:30:00,221.8,221.8,220.76,220.97,9660.0,210.6404,210.6404,209.6527,209.8521,9660.0
2022-03-16 13:00:00,220.99,221.08,220.35,220.5,12091.0,209.8711,209.9566,209.2633,209.4058,12091.0
2022-03-16 13:30:00,220.45,220.79,220.29,220.49,11305.0,209.3583,209.6812,209.2064,209.3963,11305.0
2022-03-16 14:00:00,220.3,220.3,218.77,219.0,20270.0,209.2159,209.2159,207.7628,207.9813,20270.0
2022-03-16 14:30:00,218.84,220.35,217.98,219.55,23352.0,207.8293,209.2633,207.0126,208.5036,23352.0
2022-03-16 15:00:00,219.38,221.03,219.38,220.46,19113.0,208.3421,209.9091,208.3421,209.3678,19113.0
2022-03-16 15:30:00,220.5,222.57,220.28,222.4,129220.0,209.4058,211.3716,209.1969,211.2102,129220.0
2022-03-17 09:30:00,222.14,223.48,221.66,223.0,17789.0,210.9633,212.2359,210.5074,211.78,17789.0
2022-03-17 10:00:00,223.26,223.26,221.97,222.24,7932.0,212.0269,212.0269,210.8018,211.0582,7932.0
2022-03-17 10:30:00,222.29,222.46,221.21,221.53,13195.0,211.1057,211.2672,210.0801,210.384,13195.0
2022-03-17 11:00:00,221.47,222.39,221.41,222.34,9869.0,210.327,211.2007,210.27,211.1532,9869.0
2022-03-17 11:30:00,222.27,223.17,222.27,223.07,4521.0,211.0867,211.9415,211.0867,211.8465,4521.0
2022-03-17 12:00:00,223.18,223.65,223.03,223.53,6935.0,211.9509,212.3973,211.8085,212.2833,6935.0
2022-03-17 12:30:00,223.59,223.88,223.4,223.88,2756.0,212.3403,212.6157,212.1599,212.6157,2756.0
2022-03-17 13:00:00,223.81,224.0,223.49,223.9,3985.0,212.5493,212.7297,212.2454,212.6347,3985.0
2022-03-17 13:30:00,223.96,224.5,223.83,223.86,7959.0,212.6917,213.2045,212.5682,212.5967,7959.0
2022-03-17 14:00:00,223.87,224.08,223.44,223.48,11107.0,212.6062,212.8057,212.1979,212.2359,11107.0
2022-03-17 14:30:00,223.41,223.61,223.07,223.19,10182.0,212.1694,212.3593,211.8465,211.9604,10182.0
2022-03-17 15:00:00,223.13,223.29,222.23,222.27,19223.0,211.9035,212.0554,211.0487,211.0867,19223.0
2022-03-17 15:30:00,222.21,222.39,221.39,221.86,118021.0,211.0298,211.2007,210.251,210.6974,118021.0
2022-03-18 09:30:00,222.3,222.53,221.16,221.65,137635.0,211.1152,211.3337,210.0326,210.4979,137635.0
2022-03-18 10:00:00,221.54,222.82,221.52,222.59,13482.0,210.3935,211.6091,210.3745,211.3906,13482.0
2022-03-18 10:30:00,222.26,223.1,222.22,222.93,12460.0,211.0772,211.875,211.0392,211.7135,12460.0
2022-03-18 11:00:00,222.98,223.29,222.51,223.01,27732.0,211.761,212.0554,211.3147,211.7895,27732.0
2022-03-18 11:30:00,222.97,223.51,222.54,223.05,12242.0,211.7515,212.2643,211.3431,211.8275,12242.0
2022-03-18 12:00:00,222.88,224.18,222.58,224.01,17552.0,211.666,212.9006,211.3811,212.7392,17552.0
2022-03-18 12:30:00,223.9,224.16,223.73,223.94,10152.0,212.6347,212.8816,212.4733,212.6727,10152.0
2022-03-18 13:00:00,224.07,225.25,223.92,225.19,13855.0,212.7962,213.9168,212.6537,213.8598,13855.0
2022-03-18 13:30:00,225.19,225.3,224.78,224.85,14798.0,213.8598,213.9643,213.4704,213.5369,14798.0
2022-03-18 14:00:00,224.87,224.92,224.21,224.4,18083.0,213.5559,213.6034,212.9291,213.1096,18083.0
2022-03-18 14:30:00,224.55,224.7,224.05,224.18,13333.0,213.252,213.3945,212.7772,212.9006,13333.0
2022-03-18 15:00:00,224.14,225.41,224.14,225.28,25277.0,212.8626,214.0687,212.8626,213.9453,25277.0
2022-03-18 15:30:00,225.23,226.66,225.21,225.81,124909.0,213.8978,215.2559,213.8788,214.4486,124909.0
2022-03-21 09:30:00,225.7,227.66,224.93,225.88,43816.0,214.3442,216.2055,213.6129,214.5151,43816.0
2022-03-21 10:00:00,225.65,226.64,225.18,226.34,10547.0,214.2967,215.2369,213.8503,214.952,10547.0
2022-03-21 10:30:00,226.78,226.87,226.24,226.49,9123.0,215.3698,215.4553,214.857,215.0944,9123.0
2022-03-21 11:00:00,226.41,226.5,225.78,226.12,10009.0,215.0184,215.1039,214.4201,214.743,10009.0
2022-03-21 11:30:00,226.19,226.19,224.94,224.97,10386.0,214.8095,214.8095,213.6224,213.6509,10386.0
2022-03-21 12:00:00,225.02,226.0,224.79,225.6,7792.0,213.6984,214.6291,213.4799,214.2492,7792.0
2022-03-21 12:30:00,225.55,225.88,224.87,225.34,8110.0,214.2017,214.5151,213.5559,214.0023,8110.0
2022-03-21 13:00:00,225.31,225.4,224.66,225.11,8136.0,213.9738,214.0593,213.3565,213.7838,8136.0
2022-03-21 13:30:00,225.13,225.72,225.1,225.4,7777.0,213.8028,214.3632,213.7743,214.0593,7777.0
2022-03-21 14:00:00,225.4,225.67,225.05,225.65,8238.0,214.0593,214.3157,213.7269,214.2967,8238.0
2022-03-21 14:30:00,225.65,225.88,225.13,225.13,11218.0,214.2967,214.5151,213.8028,213.8028,11218.0
2022-03-21 15:00:00,225.19,225.8,225.19,225.62,11261.0,213.8598,214.4391,213.8598,214.2682,11261.0
2022-03-21 15:30:00,225.71,226.21,225.4,225.97,63695.0,214.3537,214.8285,214.0593,214.6006,63695.0
2022-03-22 09:30:00,227.69,227.69,226.01,226.06,17321.0,216.234,216.234,214.6386,214.686,17321.0
2022-03-22 10:00:00,226.08,226.11,225.17,225.73,9052.0,214.705,214.7335,213.8408,214.3726,9052.0
2022-03-22 10:30:00,225.45,225.62,224.8,225.41,7262.0,214.1067,214.2682,213.4894,214.0687,7262.0
2022-03-22 11:00:00,225.46,225.89,224.35,225.51,8404.0,214.1162,214.5246,213.0621,214.1637,8404.0
2022-03-22 11:30:00,225.47,225.85,224.92,225.7,9026.0,214.1257,214.4866,213.6034,214.3442,9026.0
2022-03-22 12:00:00,225.82,226.39,225.81,226.18,8617.0,214.4581,214.9994,214.4486,214.8,8617.0
2022-03-22 12:30:00,226.3,227.11,226.06,227.02,8626.0,214.914,215.6832,214.686,215.5977,8626.0
2022-03-22 13:00:00,226.97,227.35,226.97,227.22,5700.0,215.5503,215.9111,215.5503,215.7877,5700.0
2022-03-22 13:30:00,227.43,227.46,227.06,227.08,7920.0,215.9871,216.0156,215.6357,215.6547,7920.0
2022-03-22 14:00:00,227.02,227.02,226.32,226.52,19674.0,215.5977,215.5977,214.933,215.1229,19674.0
2022-03-22 14:30:00,226.55,226.83,226.24,226.65,7390.0,215.1514,215.4173,214.857,215.2464,7390.0
2022-03-22 15:00:00,226.58,227.06,226.54,226.87,15345.0,215.1799,215.6357,215.1419,215.4553,15345.0
2022-03-22 15:30:00,226.87,227.86,226.79,227.76,47990.0,215.4553,216.3955,215.3793,216.3005,47990.0
2022-03-23 09:30:00,227.02,227.25,226.22,226.92,10366.0,215.5977,215.8162,214.838,215.5028,10366.0
2022-03-23 10:00:00,226.69,227.13,226.15,226.22,8221.0,215.2843,215.7022,214.7715,214.838,8221.0
2022-03-23 10:30:00,226.23,226.49,225.4,225.52,10496.0,214.8475,215.0944,214.0593,214.1732,10496.0
2022-03-23 11:00:00,225.16,225.46,224.82,225.03,10417.0,213.8313,214.1162,213.5084,213.7079,10417.0
2022-03-23 11:30:00,225.11,225.12,224.1,224.18,7374.0,213.7838,213.7933,212.8247,212.9006,7374.0
2022-03-23 12:00:00,224.35,224.86,224.22,224.58,7194.0,213.0621,213.5464,212.9386,213.2805,7194.0
2022-03-23 12:30:00,224.64,224.9,224.4,224.7,9818.0,213.3375,213.5844,213.1096,213.3945,9818.0
2022-03-23 13:00:00,224.82,225.06,224.66,224.94,4352.0,213.5084,213.7364,213.3565,213.6224,4352.0
2022-03-23 13:30:00,224.84,225.5,224.82,225.46,7317.0,213.5274,214.1542,213.5084,214.1162,7317.0
2022-03-23 14:00:00,225.47,225.7,224.94,225.34,6613.0,214.1257,214.3442,213.6224,214.0023,6613.0
2022-03-23 14:30:00,225.36,225.36,224.42,224.61,10160.0,214.0213,214.0213,213.1286,213.309,10160.0
2022-03-23 15:00:00,224.63,224.78,224.49,224.58,10144.0,213.328,213.4704,213.195,213.2805,10144.0
2022-03-23 15:30:00,224.54,224.79,224.01,224.42,77792.0,213.2425,213.4799,212.7392,213.1286,77792.0
2022-03-24 09:30:00,224.52,225.46,223.78,225.35,10860.0,213.2235,214.1162,212.5208,214.0118,10860.0
2022-03-24 10:00:00,225.25,226.33,225.16,225.54,7958.0,213.9168,214.9425,213.8313,214.1922,7958.0
2022-03-24 10:30:00,225.69,226.07,225.55,225.75,7168.0,214.3347,214.6955,214.2017,214.3916,7168.0
2022-03-24 11:00:00,225.75,226.27,225.6,226.04,6960.0,214.3916,214.8855,214.2492,214.6671,6960.0
2022-03-24 11:30:00,225.76,226.46,225.76,225.82,6489.0,214.4011,215.0659,214.4011,214.4581,6489.0
2022-03-24 12:00:00,225.95,226.16,225.43,225.43,5408.0,214.5816,214.781,214.0877,214.0877,5408.0
2022-03-24 12:30:00,225.56,225.83,224.87,224.97,10987.0,214.2112,214.4676,213.5559,213.6509,10987.0
2022-03-24 13:00:00,224.98,225.43,224.98,225.34,5869.0,213.6604,214.0877,213.6604,214.0023,5869.0
2022-03-24 13:30:00,225.31,225.65,225.15,225.31,6096.0,213.9738,214.2967,213.8218,213.9738,6096.0
2022-03-24 14:00:00,225.3,225.69,225.18,225.29,9790.0,213.9643,214.3347,213.8503,213.9548,9790.0
2022-03-24 14:30:00,225.25,225.6,225.07,225.5,5015.0,213.9168,214.2492,213.7459,214.1542,5015.0
2022-03-24 15:00:00,225.58,225.95,225.55,225.89,4733.0,214.2302,214.5816,214.2017,214.5246,4733.0
2022-03-24 15:30:00,225.87,226.48,225.5,226.48,46587.0,214.5056,215.0849,214.1542,215.0849,46587.0
2022-03-25 09:30:00,228.25,228.78,227.5,228.36,16850.0,216.7659,217.2692,216.0536,216.8703,16850.0
2022-03-25 10:00:00,228.55,228.62,227.63,228.01,10392.0,217.0508,217.1172,216.1771,216.5379,10392.0
2022-03-25 10:30:00,228.19,228.78,228.18,228.65,12861.0,216.7089,217.2692,216.6994,217.1457,12861.0
2022-03-25 11:00:00,228.78,228.88,227.78,227.94,10751.0,217.2692,217.3642,216.3195,216.4715,10751.0
2022-03-25 11:30:00,228.07,228.43,227.84,228.11,17431.0,216.5949,216.9368,216.3765,216.6329,17431.0
2022-03-25 12:00:00,228.11,228.64,227.77,228.19,12123.0,216.6329,217.1362,216.31,216.7089,12123.0
2022-03-25 12:30:00,228.27,228.3,227.91,228.3,22948.0,216.7849,216.8133,216.443,216.8133,22948.0
2022-03-25 13:00:00,228.4,228.9,228.1,228.88,9622.0,216.9083,217.3832,216.6234,217.3642,9622.0
2022-03-25 13:30:00,228.84,229.34,228.55,229.19,8263.0,217.3262,217.801,217.0508,217.6586,8263.0
2022-03-25 14:00:00,229.23,230.23,229.22,230.23,13932.0,217.6965,218.6462,217.6871,218.6462,13932.0
2022-03-25 14:30:00,230.22,230.22,229.34,229.44,29414.0,218.6367,218.6367,217.801,217.896,29414.0
2022-03-25 15:00:00,229.33,229.45,228.77,228.83,28096.0,217.7915,217.9055,217.2597,217.3167,28096.0
2022-03-25 15:30:00,228.77,229.51,228.69,229.36,67296.0,217.2597,217.9625,217.1837,217.82,67296.0
2022-03-28 09:30:00,228.7,229.21,227.46,227.84,26297.0,217.1932,217.6776,216.0156,216.3765,26297.0
2022-03-28 10:00:00,228.0,228.28,227.45,228.08,8709.0,216.5284,216.7943,216.0061,216.6044,8709.0
2022-03-28 10:30:00,228.19,228.24,227.77,227.86,14752.0,216.7089,216.7564,216.31,216.3955,14752.0
2022-03-28 11:00:00,227.78,228.19,227.54,228.02,12718.0,216.3195,216.7089,216.0916,216.5474,12718.0
2022-03-28 11:30:00,228.04,228.16,227.37,227.53,11034.0,216.5664,216.6804,215.9301,216.0821,11034.0
2022-03-28 12:00:00,227.57,228.43,227.57,228.34,6465.0,216.1201,216.9368,216.1201,216.8513,6465.0
2022-03-28 12:30:00,228.45,228.65,228.24,228.48,5413.0,216.9558,217.1457,216.7564,216.9843,5413.0
2022-03-28 13:00:00,228.53,228.82,228.36,228.62,6780.0,217.0318,217.3072,216.8703,217.1172,6780.0
2022-03-28 13:30:00,228.65,228.65,228.35,228.43,6858.0,217.1457,217.1457,216.8608,216.9368,6858.0
2022-03-28 14:00:00,228.43,228.97,228.38,228.97,8532.0,216.9368,217.4496,216.8893,217.4496,8532.0
2022-03-28 14:30:00,229.06,229.54,228.95,229.27,9579.0,217.5351,217.991,217.4306,217.7345,9579.0
2022-03-28 15:00:00,229.32,229.35,228.9,229.21,11906.0,217.782,217.8105,217.3832,217.6776,11906.0
2022-03-28 15:30:00,229.24,229.67,229.13,229.44,109010.0,217.706,218.1144,217.6016,217.896,109010.0
2022-03-29 09:30:00,231.13,232.32,230.6,231.03,21009.0,219.501,220.6311,218.9976,219.406,21009.0
2022-03-29 10:00:00,231.21,231.62,230.49,230.97,11139.0,219.5769,219.9663,218.8932,219.349,11139.0
2022-03-29 10:30:00,231.05,231.58,230.29,231.44,19196.0,219.425,219.9283,218.7032,219.7954,19196.0
2022-03-29 11:00:00,231.29,231.45,230.53,230.65,15195.0,219.6529,219.8049,218.9311,219.0451,15195.0
2022-03-29 11:30:00,230.56,231.0,230.36,230.71,6637.0,218.9596,219.3775,218.7697,219.1021,6637.0
2022-03-29 12:00:00,230.77,230.82,230.23,230.23,8061.0,219.1591,219.2066,218.6462,218.6462,8061.0
2022-03-29 12:30:00,229.92,230.32,229.74,229.94,6904.0,218.3518,218.7317,218.1809,218.3708,6904.0
2022-03-29 13:00:00,229.97,229.97,229.54,229.82,8416.0,218.3993,218.3993,217.991,218.2569,8416.0
2022-03-29 13:30:00,229.75,229.82,229.09,229.49,12075.0,218.1904,218.2569,217.5636,217.9435,12075.0
2022-03-29 14:00:00,229.65,230.71,229.65,230.7,11268.0,218.0954,219.1021,218.0954,219.0926,11268.0
2022-03-29 14:30:00,230.89,231.26,230.82,231.01,13994.0,219.273,219.6244,219.2066,219.387,13994.0
2022-03-29 15:00:00,230.96,231.18,230.79,231.06,16667.0,219.3395,219.5484,219.1781,219.4345,16667.0
2022-03-29 15:30:00,231.06,231.8,230.91,231.76,68814.0,219.4345,220.1372,219.292,220.0993,68814.0
2022-03-30 09:30:00,230.99,231.89,229.7,230.7,23976.0,219.368,220.2227,218.1429,219.0926,23976.0
2022-03-30 10:00:00,230.85,231.71,230.67,231.06,39705.0,219.235,220.0518,219.0641,219.4345,39705.0
2022-03-30 10:30:00,231.08,232.47,231.01,232.39,13988.0,219.4535,220.7735,219.387,220.6976,13988.0
2022-03-30 11:00:00,232.35,232.43,231.19,231.58,8992.0,220.6596,220.7355,219.5579,219.9283,8992.0
2022-03-30 11:30:00,231.52,232.13,231.4,231.75,10073.0,219.8713,220.4506,219.7574,220.0898,10073.0
2022-03-30 12:00:00,232.2,232.91,231.97,232.34,12623.0,220.5171,221.1914,220.2987,220.6501,12623.0
2022-03-30 12:30:00,232.3,232.7,232.23,232.23,7811.0,220.6121,220.992,220.5456,220.5456,7811.0
2022-03-30 13:00:00,232.35,232.36,232.02,232.19,6370.0,220.6596,220.6691,220.3462,220.5076,6370.0
2022-03-30 13:30:00,231.95,232.33,231.38,232.04,8155.0,220.2797,220.6406,219.7384,220.3652,8155.0
2022-03-30 14:00:00,232.24,232.71,232.15,232.52,8030.0,220.5551,221.0015,220.4696,220.821,8030.0
2022-03-30 14:30:00,232.55,232.67,231.79,232.4,16894.0,220.8495,220.9635,220.1277,220.7071,16894.0
2022-03-30 15:00:00,232.53,232.69,231.35,231.94,32295.0,220.8305,220.9825,219.7099,220.2702,32295.0
2022-03-30 15:30:00,231.89,233.1,231.8,232.9,117879.0,220.2227,221.3718,220.1372,221.1819,117879.0
2022-03-31 09:30:00,233.14,233.5,231.67,232.18,12782.0,221.4098,221.7517,220.0138,220.4981,12782.0
2022-03-31 10:00:00,232.06,232.11,231.48,232.11,7798.0,220.3842,220.4316,219.8333,220.4316,7798.0
2022-03-31 10:30:00,231.92,232.24,231.47,232.09,17311.0,220.2512,220.5551,219.8238,220.4127,17311.0
2022-03-31 11:00:00,232.11,232.55,231.96,232.14,11123.0,220.4316,220.8495,220.2892,220.4601,11123.0
2022-03-31 11:30:00,232.1,232.43,231.86,232.27,15371.0,220.4221,220.7355,220.1942,220.5836,15371.0
2022-03-31 12:00:00,232.18,232.75,232.03,232.52,12028.0,220.4981,221.0394,220.3557,220.821,12028.0
2022-03-31 12:30:00,232.51,232.81,232.41,232.61,12708.0,220.8115,221.0964,220.7166,220.9065,12708.0
2022-03-31 13:00:00,232.52,232.65,232.15,232.47,8284.0,220.821,220.9445,220.4696,220.7735,8284.0
2022-03-31 13:30:00,232.47,232.69,232.2,232.6,10554.0,220.7735,220.9825,220.5171,220.897,10554.0
2022-03-31 14:00:00,232.52,232.69,231.87,232.11,10540.0,220.821,220.9825,220.2037,220.4316,10540.0
2022-03-31 14:30:00,232.02,232.18,231.68,231.91,12408.0,220.3462,220.4981,220.0233,220.2417,12408.0
2022-03-31 15:00:00,232.03,232.14,231.34,231.43,13898.0,220.3557,220.4601,219.7004,219.7859,13898.0
2022-03-31 15:30:00,231.43,231.49,230.23,230.23,123444.0,219.7859,219.8428,218.6462,218.6462,123444.0
2022-04-01 09:30:00,230.5,230.98,228.44,229.99,45521.0,218.9027,219.3585,216.9463,218.4183,45521.0
2022-04-01 10:00:00,229.87,231.51,229.86,230.88,15215.0,218.3043,219.8618,218.2949,219.2635,15215.0
2022-04-01 10:30:00,230.77,231.52,230.32,231.38,19808.0,219.1591,219.8713,218.7317,219.7384,19808.0
2022-04-01 11:00:00,231.25,232.13,231.18,231.76,9227.0,219.6149,220.4506,219.5484,220.0993,9227.0
2022-04-01 11:30:00,231.67,232.59,231.67,232.33,14135.0,220.0138,220.8875,220.0138,220.6406,14135.0
2022-04-01 12:00:00,232.36,232.36,231.76,232.07,6551.0,220.6691,220.6691,220.0993,220.3937,6551.0
2022-04-01 12:30:00,232.05,232.25,231.47,232.23,19840.0,220.3747,220.5646,219.8238,220.5456,19840.0
2022-04-01 13:00:00,232.28,232.54,232.12,232.3,6940.0,220.5931,220.84,220.4411,220.6121,6940.0
2022-04-01 13:30:00,232.21,232.73,232.18,232.63,16578.0,220.5266,221.0205,220.4981,220.9255,16578.0
2022-04-01 14:00:00,232.62,233.21,232.62,233.21,9025.0,220.916,221.4763,220.916,221.4763,9025.0
2022-04-01 14:30:00,233.15,233.46,232.79,233.09,39339.0,221.4193,221.7137,221.0774,221.3623,39339.0
2022-04-01 15:00:00,233.24,233.66,233.04,233.3,13438.0,221.5048,221.9037,221.3149,221.5618,13438.0
2022-04-01 15:30:00,233.29,233.88,232.86,233.75,59934.0,221.5523,222.1126,221.1439,221.9891,59934.0
2022-04-04 09:30:00,236.68,236.8,228.27,230.76,122116.0,224.7717,224.8857,216.7849,219.1496,122116.0
2022-04-04 10:00:00,230.87,231.19,230.09,231.0,31826.0,219.254,219.5579,218.5133,219.3775,31826.0
2022-04-04 10:30:00,230.97,231.16,230.45,231.02,16249.0,219.349,219.5294,218.8552,219.3965,16249.0
2022-04-04 11:00:00,230.93,231.13,230.14,230.3,11991.0,219.311,219.501,218.5608,218.7127,11991.0
2022-04-04 11:30:00,230.34,230.66,230.01,230.21,15246.0,218.7507,219.0546,218.4373,218.6272,15246.0
2022-04-04 12:00:00,230.15,231.26,230.09,231.02,7573.0,218.5703,219.6244,218.5133,219.3965,7573.0
2022-04-04 12:30:00,231.01,231.01,230.45,230.5,5536.0,219.387,219.387,218.8552,218.9027,5536.0
2022-04-04 13:00:00,230.46,230.73,230.22,230.5,13878.0,218.8647,219.1211,218.6367,218.9027,13878.0
2022-04-04 13:30:00,230.6,230.66,230.19,230.24,6825.0,218.9976,219.0546,218.6082,218.6557,6825.0
2022-04-04 14:00:00,230.32,230.94,230.26,230.6,11462.0,218.7317,219.3205,218.6747,218.9976,11462.0
2022-04-04 14:30:00,230.56,230.56,229.89,229.95,13216.0,218.9596,218.9596,218.3233,218.3803,13216.0
2022-04-04 15:00:00,229.99,230.17,229.11,229.63,34587.0,218.4183,218.5893,217.5826,218.0764,34587.0
2022-04-04 15:30:00,229.67,230.03,229.38,229.7,81471.0,218.1144,218.4563,217.839,218.1429,81471.0
2022-04-05 09:30:00,227.9,231.66,227.9,231.64,37620.0,216.4335,220.0043,216.4335,219.9853,37620.0
2022-04-05 10:00:00,231.63,232.21,229.82,230.55,25319.0,219.9758,220.5266,218.2569,218.9501,25319.0
2022-04-05 10:30:00,230.41,232.29,230.29,232.08,17590.0,218.8172,220.6026,218.7032,220.4032,17590.0
2022-04-05 11:00:00,232.16,232.54,230.88,231.09,41034.0,220.4791,220.84,219.2635,219.463,41034.0
2022-04-05 11:30:00,231.12,231.41,230.94,231.11,26444.0,219.4915,219.7669,219.3205,219.482,26444.0
2022-04-05 12:00:00,231.03,231.9,230.89,231.33,14164.0,219.406,220.2322,219.273,219.6909,14164.0
2022-04-05 12:30:00,231.34,232.09,231.2,231.78,53564.0,219.7004,220.4127,219.5674,220.1182,53564.0
2022-04-05 13:00:00,231.73,231.92,231.38,231.66,9185.0,220.0708,220.2512,219.7384,220.0043,9185.0
2022-04-05 13:30:00,231.53,231.58,231.05,231.12,10101.0,219.8808,219.9283,219.425,219.4915,10101.0
2022-04-05 14:00:00,230.97,231.4,230.77,231.27,9071.0,219.349,219.7574,219.1591,219.6339,9071.0
2022-04-05 14:30:00,231.33,231.33,230.65,230.65,16546.0,219.6909,219.6909,219.0451,219.0451,16546.0
2022-04-05 15:00:00,230.74,231.03,230.29,230.89,22480.0,219.1306,219.406,218.7032,219.273,22480.0
2022-04-05 15:30:00,230.85,230.85,230.06,230.29,84293.0,219.235,219.235,218.4848,218.7032,84293.0
2022-04-06 09:30:00,229.97,231.06,228.66,228.73,39114.0,218.3993,219.4345,217.1552,217.2217,39114.0
2022-04-06 10:00:00,228.64,229.3,228.17,229.3,36237.0,217.1362,217.763,216.6899,217.763,36237.0
2022-04-06 10:30:00,229.35,229.72,228.74,229.27,19827.0,217.8105,218.1619,217.2312,217.7345,19827.0
2022-04-06 11:00:00,229.23,230.85,229.23,230.85,15311.0,217.6965,219.235,217.6965,219.235,15311.0
2022-04-06 11:30:00,230.9,231.71,230.34,231.49,17893.0,219.2825,220.0518,218.7507,219.8428,17893.0
2022-04-06 12:00:00,231.53,231.75,230.81,231.18,11509.0,219.8808,220.0898,219.1971,219.5484,11509.0
2022-04-06 12:30:00,231.32,231.75,231.15,231.52,11761.0,219.6814,220.0898,219.5199,219.8713,11761.0
2022-04-06 13:00:00,231.58,232.01,231.17,231.93,19664.0,219.9283,220.3367,219.5389,220.2607,19664.0
2022-04-06 13:30:00,231.89,232.01,231.64,231.89,19009.0,220.2227,220.3367,219.9853,220.2227,19009.0
2022-04-06 14:00:00,231.89,232.54,231.53,232.27,42354.0,220.2227,220.84,219.8808,220.5836,42354.0
2022-04-06 14:30:00,232.36,233.03,232.09,232.87,33617.0,220.6691,221.3054,220.4127,221.1534,33617.0
2022-04-06 15:00:00,233.0,233.05,231.03,231.12,25987.0,221.2769,221.3244,219.406,219.4915,25987.0
2022-04-06 15:30:00,231.08,232.41,231.06,231.78,104637.0,219.4535,220.7166,219.4345,220.1182,104637.0
2022-04-07 09:30:00,235.99,242.71,235.81,242.0,194417.0,224.1164,230.4983,223.9455,229.824,194417.0
2022-04-07 10:00:00,241.87,246.5,241.34,243.5,138999.0,229.7006,234.0976,229.1972,231.2486,138999.0
2022-04-07 10:30:00,243.72,245.6,242.47,245.0,77498.0,231.4575,233.2429,230.2704,232.6731,77498.0
2022-04-07 11:00:00,245.13,245.65,242.21,242.7,94025.0,232.7966,233.2904,230.0235,230.4888,94025.0
2022-04-07 11:30:00,242.8,245.52,242.38,242.48,99675.0,230.5838,233.1669,230.1849,230.2799,99675.0
2022-04-07 12:00:00,242.49,242.49,239.55,240.36,92241.0,230.2894,230.2894,227.4973,228.2666,92241.0
2022-04-07 12:30:00,240.35,242.87,240.35,240.61,39270.0,228.2571,230.6503,228.2571,228.504,39270.0
2022-04-07 13:00:00,240.5,241.61,240.1,240.61,71262.0,228.3995,229.4537,228.0196,228.504,71262.0
2022-04-07 13:30:00,240.64,242.11,240.64,242.11,45671.0,228.5325,229.9285,228.5325,229.9285,45671.0
2022-04-07 14:00:00,242.13,242.45,241.37,242.03,33968.0,229.9475,230.2514,229.2257,229.8525,33968.0
2022-04-07 14:30:00,242.06,244.07,242.06,243.83,62364.0,229.881,231.7899,229.881,231.562,62364.0
2022-04-07 15:00:00,243.79,244.14,242.98,243.14,67146.0,231.524,231.8564,230.7547,230.9067,67146.0
2022-04-07 15:30:00,243.14,243.75,242.4,242.46,173110.0,230.9067,231.486,230.2039,230.2609,173110.0
2022-04-08 09:30:00,241.84,242.85,239.61,240.73,69087.0,229.6721,230.6313,227.5543,228.6179,69087.0
2022-04-08 10:00:00,240.74,241.67,239.91,241.47,47357.0,228.6274,229.5106,227.8392,229.3207,47357.0
2022-04-08 10:30:00,241.58,243.12,241.4,243.12,36637.0,229.4252,230.8877,229.2542,230.8877,36637.0
2022-04-08 11:00:00,243.13,244.72,242.71,244.5,94229.0,230.8972,232.4072,230.4983,232.1983,94229.0
2022-04-08 11:30:00,244.5,245.24,243.69,244.63,28049.0,232.1983,232.901,231.429,232.3217,28049.0
2022-04-08 12:00:00,244.62,244.69,244.0,244.22,18184.0,232.3122,232.3787,231.7234,231.9323,18184.0
2022-04-08 12:30:00,244.21,244.23,243.23,243.55,14436.0,231.9228,231.9418,230.9922,231.2961,14436.0
2022-04-08 13:00:00,243.6,243.98,243.51,243.8,12071.0,231.3435,231.7044,231.2581,231.5335,12071.0
2022-04-08 13:30:00,243.77,245.04,243.71,245.04,32954.0,231.505,232.7111,231.448,232.7111,32954.0
2022-04-08 14:00:00,245.05,245.51,244.87,245.2,29374.0,232.7206,233.1574,232.5496,232.863,29374.0
2022-04-08 14:30:00,245.2,245.56,244.98,245.48,32152.0,232.863,233.2049,232.6541,233.1289,32152.0
2022-04-08 15:00:00,245.41,246.2,245.36,246.2,42576.0,233.0625,233.8127,233.015,233.8127,42576.0
2022-04-08 15:30:00,246.22,246.26,244.27,244.66,213610.0,233.8317,233.8697,231.9798,232.3502,213610.0
2022-04-11 09:30:00,244.24,246.45,244.24,246.17,53377.0,231.9513,234.0501,231.9513,233.7842,53377.0
2022-04-11 10:00:00,246.23,248.07,246.04,247.7,49650.0,233.8412,235.5886,233.6608,235.2373,49650.0
2022-04-11 10:30:00,247.74,249.07,247.34,248.95,45476.0,235.2752,236.5383,234.8954,236.4244,45476.0
2022-04-11 11:00:00,248.83,248.85,247.52,248.01,42217.0,236.3104,236.3294,235.0663,235.5317,42217.0
2022-04-11 11:30:00,248.03,248.36,246.62,246.62,27176.0,235.5506,235.864,234.2116,234.2116,27176.0
2022-04-11 12:00:00,246.57,247.24,246.16,247.24,24693.0,234.1641,234.8004,233.7747,234.8004,24693.0
2022-04-11 12:30:00,247.23,247.79,247.11,247.3,35134.0,234.7909,235.3227,234.6769,234.8574,35134.0
2022-04-11 13:00:00,247.3,247.41,246.93,247.0,44005.0,234.8574,234.9618,234.506,234.5725,44005.0
2022-04-11 13:30:00,247.01,247.68,246.42,247.41,29891.0,234.582,235.2183,234.0217,234.9618,29891.0
2022-04-11 14:00:00,247.35,247.42,246.76,247.12,29962.0,234.9049,234.9713,234.3445,234.6864,29962.0
2022-04-11 14:30:00,247.1,247.63,246.8,247.1,31244.0,234.6674,235.1708,234.3825,234.6674,31244.0
2022-04-11 15:00:00,247.09,248.04,246.85,247.95,88831.0,234.6579,235.5601,234.43,235.4747,88831.0
2022-04-11 15:30:00,247.93,248.1,247.12,247.61,197101.0,235.4557,235.6171,234.6864,235.1518,197101.0
2022-04-12 09:30:00,246.47,250.96,246.47,250.71,104129.0,234.0691,238.3332,234.0691,238.0958,104129.0
2022-04-12 10:00:00,250.69,251.07,248.62,250.28,39424.0,238.0768,238.4377,236.111,237.6874,39424.0
2022-04-12 10:30:00,250.26,250.26,249.37,249.93,25645.0,237.6684,237.6684,236.8232,237.3551,25645.0
2022-04-12 11:00:00,249.92,250.86,249.77,250.48,40165.0,237.3456,238.2383,237.2031,237.8774,40165.0
2022-04-12 11:30:00,250.56,251.59,250.52,251.57,25842.0,237.9534,238.9315,237.9154,238.9125,25842.0
2022-04-12 12:00:00,251.64,251.83,250.4,250.46,26698.0,238.979,239.1595,237.8014,237.8584,26698.0
2022-04-12 12:30:00,250.46,251.09,249.49,249.5,27157.0,237.8584,238.4567,236.9372,236.9467,27157.0
2022-04-12 13:00:00,249.4,249.72,248.9,249.46,20026.0,236.8517,237.1556,236.3769,236.9087,20026.0
2022-04-12 13:30:00,249.44,249.97,249.03,249.03,20931.0,236.8897,237.393,236.5003,236.5003,20931.0
2022-04-12 14:00:00,249.06,249.66,248.51,249.51,19109.0,236.5288,237.0986,236.0065,236.9562,19109.0
2022-04-12 14:30:00,249.57,250.27,249.35,250.05,32179.0,237.0132,237.6779,236.8042,237.469,32179.0
2022-04-12 15:00:00,250.03,250.15,248.32,248.43,49426.0,237.45,237.564,235.8261,235.9305,49426.0
2022-04-12 15:30:00,248.31,249.09,247.83,248.92,94457.0,235.8166,236.5573,235.3607,236.3959,94457.0
2022-04-13 09:30:00,247.37,250.46,247.34,249.57,30326.0,234.9239,237.8584,234.8954,237.0132,30326.0
2022-04-13 10:00:00,249.58,249.92,248.76,249.39,35564.0,237.0227,237.3456,236.2439,236.8422,35564.0
2022-04-13 10:30:00,249.26,249.46,247.71,248.0,31314.0,236.7188,236.9087,235.2467,235.5222,31314.0
2022-04-13 11:00:00,248.01,249.02,247.89,248.42,24935.0,235.5317,236.4908,235.4177,235.921,24935.0
2022-04-13 11:30:00,248.66,249.09,248.3,248.87,23943.0,236.149,236.5573,235.8071,236.3484,23943.0
2022-04-13 12:00:00,248.93,249.2,248.68,249.01,23782.0,236.4054,236.6618,236.1679,236.4813,23782.0
2022-04-13 12:30:00,249.01,249.24,248.8,248.8,14320.0,236.4813,236.6998,236.2819,236.2819,14320.0
2022-04-13 13:00:00,248.79,249.08,248.78,248.99,39065.0,236.2724,236.5478,236.2629,236.4623,39065.0
2022-04-13 13:30:00,249.03,249.17,248.77,249.13,18324.0,236.5003,236.6333,236.2534,236.5953,18324.0
2022-04-13 14:00:00,249.06,249.61,248.8,249.57,20571.0,236.5288,237.0512,236.2819,237.0132,20571.0
2022-04-13 14:30:00,249.58,249.73,249.3,249.45,21972.0,237.0227,237.1651,236.7567,236.8992,21972.0
2022-04-13 15:00:00,249.44,249.44,248.98,249.05,32241.0,236.8897,236.8897,236.4529,236.5193,32241.0
2022-04-13 15:30:00,249.03,249.34,248.44,248.58,85507.0,236.5003,236.7947,235.94,236.073,85507.0
2022-04-14 09:30:00,250.0,252.85,249.95,252.13,66770.0,237.4215,240.1281,237.374,239.4444,66770.0
2022-04-14 10:00:00,251.61,252.46,251.08,251.14,21787.0,238.9505,239.7578,238.4472,238.5042,21787.0
2022-04-14 10:30:00,251.19,253.14,251.0,252.82,22647.0,238.5517,240.4035,238.3712,240.0996,22647.0
2022-04-14 11:00:00,252.5,253.58,252.47,253.02,23466.0,239.7957,240.8214,239.7673,240.2896,23466.0
2022-04-14 11:30:00,253.05,253.86,252.95,253.83,13583.0,240.3181,241.0873,240.2231,241.0588,13583.0
2022-04-14 12:00:00,253.83,253.86,252.59,252.77,13270.0,241.0588,241.0873,239.8812,240.0522,13270.0
2022-04-14 12:30:00,252.81,253.56,252.76,253.02,16600.0,240.0901,240.8024,240.0427,240.2896,16600.0
2022-04-14 13:00:00,253.01,253.01,251.75,251.75,15262.0,240.2801,240.2801,239.0835,239.0835,15262.0
2022-04-14 13:30:00,251.77,252.11,251.54,252.11,13329.0,239.1025,239.4254,238.884,239.4254,13329.0
2022-04-14 14:00:00,252.2,253.85,252.15,252.71,36462.0,239.5108,241.0778,239.4634,239.9952,36462.0
2022-04-14 14:30:00,252.72,252.98,252.31,252.45,24987.0,240.0047,240.2516,239.6153,239.7483,24987.0
2022-04-14 15:00:00,252.34,252.53,251.75,251.86,20833.0,239.6438,239.8242,239.0835,239.1879,20833.0
2022-04-14 15:30:00,251.86,251.95,251.32,251.34,109534.0,239.1879,239.2734,238.6751,238.6941,109534.0
2022-04-18 09:30:00,251.42,254.8,251.19,254.02,62668.0,238.7701,241.98,238.5517,241.2393,62668.0
2022-04-18 10:00:00,254.22,254.22,252.86,252.92,25113.0,241.4292,241.4292,240.1376,240.1946,25113.0
2022-04-18 10:30:00,252.93,253.75,252.77,253.25,28318.0,240.2041,240.9829,240.0522,240.508,28318.0
2022-04-18 11:00:00,253.19,253.31,251.96,252.14,29265.0,240.451,240.565,239.2829,239.4539,29265.0
2022-04-18 11:30:00,252.18,252.26,251.59,252.14,14251.0,239.4918,239.5678,238.9315,239.4539,14251.0
2022-04-18 12:00:00,252.13,253.1,251.98,253.09,23333.0,239.4444,240.3656,239.3019,240.3561,23333.0
2022-04-18 12:30:00,253.07,253.16,252.64,253.01,16146.0,240.3371,240.4225,239.9287,240.2801,16146.0
2022-04-18 13:00:00,253.01,253.85,252.87,253.34,21164.0,240.2801,241.0778,240.1471,240.5935,21164.0
2022-04-18 13:30:00,253.34,254.11,253.34,253.55,17917.0,240.5935,241.3247,240.5935,240.7929,17917.0
2022-04-18 14:00:00,253.52,254.2,253.08,253.47,57354.0,240.7644,241.4102,240.3466,240.7169,57354.0
2022-04-18 14:30:00,253.54,253.84,253.02,253.46,26144.0,240.7834,241.0683,240.2896,240.7074,26144.0
2022-04-18 15:00:00,253.44,253.64,252.77,253.09,30538.0,240.6885,240.8784,240.0522,240.3561,30538.0
2022-04-18 15:30:00,253.03,253.03,252.39,252.79,83119.0,240.2991,240.2991,239.6913,240.0712,83119.0
2022-04-19 09:30:00,252.85,254.79,252.85,254.79,30054.0,240.1281,241.9705,240.1281,241.9705,30054.0
2022-04-19 10:00:00,254.82,255.22,254.42,254.63,27524.0,241.999,242.3789,241.6191,241.8186,27524.0
2022-04-19 10:30:00,254.81,254.99,253.34,253.34,28514.0,241.9895,242.1605,240.5935,240.5935,28514.0
2022-04-19 11:00:00,253.29,254.06,253.18,254.03,23153.0,240.546,241.2773,240.4415,241.2488,23153.0
2022-04-19 11:30:00,254.12,255.56,254.11,255.56,44610.0,241.3342,242.7018,241.3247,242.7018,44610.0
2022-04-19 12:00:00,255.43,256.1,255.42,255.52,23565.0,242.5783,243.2146,242.5688,242.6638,23565.0
2022-04-19 12:30:00,255.52,255.54,254.86,255.31,27494.0,242.6638,242.6828,242.037,242.4644,27494.0
2022-04-19 13:00:00,255.33,255.47,254.66,254.69,10501.0,242.4834,242.6163,241.8471,241.8756,10501.0
2022-04-19 13:30:00,254.8,254.99,254.29,254.81,9459.0,241.98,242.1605,241.4957,241.9895,9459.0
2022-04-19 14:00:00,254.84,254.84,253.63,254.21,14292.0,242.018,242.018,240.8689,241.4197,14292.0
2022-04-19 14:30:00,254.11,254.19,253.68,254.07,18215.0,241.3247,241.4007,240.9164,241.2868,18215.0
2022-04-19 15:00:00,254.03,254.67,254.0,254.41,19132.0,241.2488,241.8566,241.2203,241.6096,19132.0
2022-04-19 15:30:00,254.34,254.72,253.72,253.97,99378.0,241.5432,241.904,240.9544,241.1918,99378.0
2022-04-20 09:30:00,255.0,256.8,253.4,255.64,68809.0,242.17,243.8794,240.6505,242.7778,68809.0
2022-04-20 10:00:00,255.78,258.01,255.78,257.5,33310.0,242.9107,245.0285,242.9107,244.5442,33310.0
2022-04-20 10:30:00,257.43,258.41,257.39,258.22,39521.0,244.4777,245.4084,244.4397,245.228,39521.0
2022-04-20 11:00:00,258.2,259.25,257.67,259.2,37318.0,245.209,246.2061,244.7056,246.1586,37318.0
2022-04-20 11:30:00,259.2,259.54,258.81,259.27,22829.0,246.1586,246.4815,245.7883,246.2251,22829.0
2022-04-20 12:00:00,259.2,259.26,257.86,257.98,24059.0,246.1586,246.2156,244.8861,245.0,24059.0
2022-04-20 12:30:00,257.88,259.11,257.86,258.9,18642.0,244.9051,246.0732,244.8861,245.8737,18642.0
2022-04-20 13:00:00,258.99,259.11,258.29,258.68,14776.0,245.9592,246.0732,245.2944,245.6648,14776.0
2022-04-20 13:30:00,258.72,259.05,258.21,259.04,40811.0,245.7028,246.0162,245.2185,246.0067,40811.0
2022-04-20 14:00:00,259.01,259.13,258.81,259.01,25562.0,245.9782,246.0922,245.7883,245.9782,25562.0
2022-04-20 14:30:00,259.09,259.09,258.22,258.43,24367.0,246.0542,246.0542,245.228,245.4274,24367.0
2022-04-20 15:00:00,258.42,259.24,258.41,259.17,32781.0,245.4179,246.1966,245.4084,246.1302,32781.0
2022-04-20 15:30:00,259.14,259.55,258.71,258.77,130465.0,246.1017,246.491,245.6933,245.7503,130465.0
2022-04-21 09:30:00,259.65,260.85,259.49,260.79,39416.0,246.586,247.7256,246.4341,247.6686,39416.0
2022-04-21 10:00:00,260.91,261.36,260.37,260.63,18260.0,247.7826,248.21,247.2698,247.5167,18260.0
2022-04-21 10:30:00,260.62,261.11,260.38,261.11,21534.0,247.5072,247.9725,247.2793,247.9725,21534.0
2022-04-21 11:00:00,261.1,261.53,259.44,259.44,38994.0,247.963,248.3714,246.3866,246.3866,38994.0
2022-04-21 11:30:00,259.39,259.52,258.82,258.97,23153.0,246.3391,246.4625,245.7978,245.9402,23153.0
2022-04-21 12:00:00,258.88,259.07,257.84,258.14,23889.0,245.8547,246.0352,244.8671,245.152,23889.0
2022-04-21 12:30:00,258.03,258.14,256.56,256.85,16553.0,245.0475,245.152,243.6515,243.9269,16553.0
2022-04-21 13:00:00,256.77,257.38,256.46,257.31,20863.0,243.8509,244.4302,243.5565,244.3637,20863.0
2022-04-21 13:30:00,257.34,257.64,256.78,256.78,20771.0,244.3922,244.6771,243.8604,243.8604,20771.0
2022-04-21 14:00:00,256.89,257.35,256.53,256.82,45457.0,243.9649,244.4017,243.623,243.8984,45457.0
2022-04-21 14:30:00,256.62,257.06,255.94,256.05,40699.0,243.7085,244.1263,243.0627,243.1671,40699.0
2022-04-21 15:00:00,255.96,255.99,255.06,255.94,31962.0,243.0817,243.1102,242.2269,243.0627,31962.0
2022-04-21 15:30:00,255.94,255.94,253.75,254.22,271820.0,243.0627,243.0627,240.9829,241.4292,271820.0
2022-04-22 09:30:00,253.59,254.55,252.57,254.11,37655.0,240.8309,241.7426,239.8622,241.3247,37655.0
2022-04-22 10:00:00,254.26,255.37,253.88,254.52,45916.0,241.4672,242.5213,241.1063,241.7141,45916.0
2022-04-22 10:30:00,254.6,255.18,254.19,254.38,30668.0,241.7901,242.3409,241.4007,241.5812,30668.0
2022-04-22 11:00:00,254.53,254.64,253.18,253.75,24992.0,241.7236,241.8281,240.4415,240.9829,24992.0
2022-04-22 11:30:00,253.9,253.94,252.9,253.21,19237.0,241.1253,241.1633,240.1756,240.47,19237.0
2022-04-22 12:00:00,253.23,253.59,252.87,253.55,26212.0,240.489,240.8309,240.1471,240.7929,26212.0
2022-04-22 12:30:00,253.65,253.86,253.14,253.14,17621.0,240.8879,241.0873,240.4035,240.4035,17621.0
2022-04-22 13:00:00,253.14,253.35,252.39,253.28,20239.0,240.4035,240.603,239.6913,240.5365,20239.0
2022-04-22 13:30:00,253.37,253.73,252.9,253.58,24885.0,240.622,240.9639,240.1756,240.8214,24885.0
2022-04-22 14:00:00,253.54,253.57,252.61,253.27,28854.0,240.7834,240.8119,239.9002,240.527,28854.0
2022-04-22 14:30:00,253.28,253.28,251.9,252.3,43180.0,240.5365,240.5365,239.2259,239.6058,43180.0
2022-04-22 15:00:00,252.29,253.17,251.71,252.8,34998.0,239.5963,240.432,239.0455,240.0807,34998.0
2022-04-22 15:30:00,252.89,253.75,250.64,251.0,181618.0,240.1661,240.9829,238.0293,238.3712,181618.0
2022-04-25 09:30:00,251.44,251.82,249.12,249.69,72036.0,238.7891,239.15,236.5858,237.1271,72036.0
2022-04-25 10:00:00,249.22,249.61,248.05,248.28,51222.0,236.6808,237.0512,235.5696,235.7881,51222.0
2022-04-25 10:30:00,248.39,249.11,246.58,246.58,24981.0,235.8925,236.5763,234.1736,234.1736,24981.0
2022-04-25 11:00:00,246.38,247.91,246.2,247.62,32763.0,233.9837,235.4367,233.8127,235.1613,32763.0
2022-04-25 11:30:00,247.73,248.25,246.74,248.25,21835.0,235.2657,235.7596,234.3256,235.7596,21835.0
2022-04-25 12:00:00,248.24,249.99,248.23,248.78,21495.0,235.7501,237.412,235.7406,236.2629,21495.0
2022-04-25 12:30:00,248.78,249.09,248.14,248.32,26428.0,236.2629,236.5573,235.6551,235.8261,26428.0
2022-04-25 13:00:00,248.25,248.72,247.14,247.61,51021.0,235.7596,236.2059,234.7054,235.1518,51021.0
2022-04-25 13:30:00,247.68,247.99,246.87,247.39,28239.0,235.2183,235.5127,234.449,234.9428,28239.0
2022-04-25 14:00:00,247.49,248.27,246.77,247.67,38755.0,235.0378,235.7786,234.354,235.2088,38755.0
2022-04-25 14:30:00,247.76,249.03,246.95,248.52,50989.0,235.2942,236.5003,234.525,236.016,50989.0
2022-04-25 15:00:00,248.59,249.7,248.27,249.55,35180.0,236.0825,237.1366,235.7786,236.9942,35180.0
2022-04-25 15:30:00,249.44,249.46,248.45,248.74,142748.0,236.8897,236.9087,235.9495,236.2249,142748.0
2022-04-26 09:30:00,248.01,250.52,245.81,250.41,38446.0,235.5317,237.9154,233.4423,237.8109,38446.0
2022-04-26 10:00:00,250.48,250.95,248.19,249.33,31699.0,237.8774,238.3237,235.7026,236.7852,31699.0
2022-04-26 10:30:00,249.29,249.37,248.64,249.09,22495.0,236.7473,236.8232,236.13,236.5573,22495.0
2022-04-26 11:00:00,249.13,249.23,248.12,248.33,22864.0,236.5953,236.6903,235.6361,235.8356,22864.0
2022-04-26 11:30:00,248.09,248.97,247.37,247.93,30116.0,235.6076,236.4434,234.9239,235.4557,30116.0
2022-04-26 12:00:00,247.82,248.42,247.5,248.11,38492.0,235.3512,235.921,235.0473,235.6266,38492.0
2022-04-26 12:30:00,248.08,248.35,247.48,248.34,14527.0,235.5981,235.8545,235.0283,235.8451,14527.0
2022-04-26 13:00:00,248.48,248.88,248.03,248.52,17536.0,235.978,236.3579,235.5506,236.016,17536.0
2022-04-26 13:30:00,248.52,249.8,248.49,249.54,38699.0,236.016,237.2316,235.9875,236.9847,38699.0
2022-04-26 14:00:00,249.56,249.9,248.85,249.37,27318.0,237.0037,237.3266,236.3294,236.8232,27318.0
2022-04-26 14:30:00,249.34,249.55,248.03,248.28,44561.0,236.7947,236.9942,235.5506,235.7881,44561.0
2022-04-26 15:00:00,248.28,248.63,247.84,248.3,40768.0,235.7881,236.1205,235.3702,235.8071,40768.0
2022-04-26 15:30:00,248.32,248.98,247.91,247.91,117126.0,235.8261,236.4529,235.4367,235.4367,117126.0
2022-04-27 09:30:00,247.92,250.17,247.23,249.58,32810.0,235.4462,237.583,234.7909,237.0227,32810.0
2022-04-27 10:00:00,249.51,249.61,247.83,248.45,21202.0,236.9562,237.0512,235.3607,235.9495,21202.0
2022-04-27 10:30:00,248.33,249.0,247.84,248.91,19775.0,235.8356,236.4718,235.3702,236.3864,19775.0
2022-04-27 11:00:00,248.54,249.58,248.13,249.54,19573.0,236.035,237.0227,235.6456,236.9847,19573.0
2022-04-27 11:30:00,249.63,249.78,248.98,249.69,19745.0,237.0701,237.2126,236.4529,237.1271,19745.0
2022-04-27 12:00:00,250.14,250.34,249.68,250.18,15543.0,237.5545,237.7444,237.1176,237.5925,15543.0
2022-04-27 12:30:00,250.24,251.51,250.05,250.91,16200.0,237.6495,238.8556,237.469,238.2857,16200.0
2022-04-27 13:00:00,250.88,251.62,250.69,251.25,29579.0,238.2573,238.96,238.0768,238.6086,29579.0
2022-04-27 13:30:00,251.31,251.38,250.6,250.75,27243.0,238.6656,238.7321,237.9913,238.1338,27243.0
2022-04-27 14:00:00,250.69,251.15,250.37,250.81,25608.0,238.0768,238.5137,237.7729,238.1908,25608.0
2022-04-27 14:30:00,250.68,251.77,250.68,250.73,23769.0,238.0673,239.1025,238.0673,238.1148,23769.0
2022-04-27 15:00:00,250.74,250.94,249.68,249.99,28357.0,238.1243,238.3142,237.1176,237.412,28357.0
2022-04-27 15:30:00,250.02,250.24,248.78,249.3,79693.0,237.4405,237.6495,236.2629,236.7567,79693.0
2022-04-28 09:30:00,248.55,250.19,247.52,249.81,35426.0,236.0445,237.602,235.0663,237.2411,35426.0
2022-04-28 10:00:00,249.59,249.73,248.09,248.34,18293.0,237.0322,237.1651,235.6076,235.8451,18293.0
2022-04-28 10:30:00,248.37,248.96,248.02,248.46,16233.0,235.8735,236.4339,235.5412,235.959,16233.0
2022-04-28 11:00:00,248.52,249.63,248.17,249.49,18952.0,236.016,237.0701,235.6836,236.9372,18952.0
2022-04-28 11:30:00,249.4,249.74,249.06,249.55,14019.0,236.8517,237.1746,236.5288,236.9942,14019.0
2022-04-28 12:00:00,249.76,250.3,249.56,250.27,10293.0,237.1936,237.7064,237.0037,237.6779,10293.0
2022-04-28 12:30:00,250.42,250.78,250.05,250.78,11033.0,237.8204,238.1623,237.469,238.1623,11033.0
2022-04-28 13:00:00,250.75,251.56,250.51,250.9,17725.0,238.1338,238.903,237.9059,238.2762,17725.0
2022-04-28 13:30:00,250.97,251.28,250.51,250.53,10739.0,238.3427,238.6371,237.9059,237.9249,10739.0
2022-04-28 14:00:00,250.47,250.75,249.96,250.4,16680.0,237.8679,238.1338,237.3835,237.8014,16680.0
2022-04-28 14:30:00,250.44,250.8,250.0,250.08,12218.0,237.8394,238.1813,237.4215,237.4975,12218.0
2022-04-28 15:00:00,250.18,250.73,250.08,250.46,18521.0,237.5925,238.1148,237.4975,237.8584,18521.0
2022-04-28 15:30:00,250.44,250.74,249.47,250.2,85668.0,237.8394,238.1243,236.9182,237.6115,85668.0
2022-04-29 09:30:00,249.32,249.88,248.33,249.71,16601.0,236.7757,237.3076,235.8356,237.1461,16601.0
2022-04-29 10:00:00,249.69,250.48,248.16,248.22,26974.0,237.1271,237.8774,235.6741,235.7311,26974.0
2022-04-29 10:30:00,248.15,249.36,247.66,248.93,19513.0,235.6646,236.8137,235.1993,236.4054,19513.0
2022-04-29 11:00:00,248.82,249.49,248.35,249.33,10846.0,236.3009,236.9372,235.8545,236.7852,10846.0
2022-04-29 11:30:00,249.4,249.82,249.2,249.48,11316.0,236.8517,237.2506,236.6618,236.9277,11316.0
2022-04-29 12:00:00,249.47,249.47,248.22,248.22,8769.0,236.9182,236.9182,235.7311,235.7311,8769.0
2022-04-29 12:30:00,248.26,248.36,247.54,247.99,9249.0,235.7691,235.864,235.0853,235.5127,9249.0
2022-04-29 13:00:00,248.0,248.54,247.62,248.14,19080.0,235.5222,236.035,235.1613,235.6551,19080.0
2022-04-29 13:30:00,248.21,248.31,247.57,247.84,20071.0,235.7216,235.8166,235.1138,235.3702,20071.0
2022-04-29 14:00:00,247.9,248.89,247.78,248.24,67113.0,235.4272,236.3674,235.3132,235.7501,67113.0
2022-04-29 14:30:00,248.29,248.4,247.04,247.16,42711.0,235.7976,235.902,234.6105,234.7244,42711.0
2022-04-29 15:00:00,247.11,247.79,246.6,247.34,22986.0,234.6769,235.3227,234.1926,234.8954,22986.0
2022-04-29 15:30:00,247.27,247.73,245.23,246.09,95458.0,234.8289,235.2657,232.8915,233.7083,95458.0
2022-05-02 09:30:00,247.26,248.42,245.27,247.0,36347.0,234.8194,235.921,232.9295,234.5725,36347.0
2022-05-02 10:00:00,246.45,247.72,245.02,246.97,22380.0,234.0501,235.2562,232.6921,234.544,22380.0
2022-05-02 10:30:00,246.96,247.83,246.01,246.01,24323.0,234.5345,235.3607,233.6323,233.6323,24323.0
2022-05-02 11:00:00,245.95,246.3,244.91,245.02,26207.0,233.5753,233.9077,232.5876,232.6921,26207.0
2022-05-02 11:30:00,245.07,246.06,244.65,245.84,18475.0,232.7396,233.6798,232.3407,233.4708,18475.0
2022-05-02 12:00:00,245.75,245.86,243.91,245.05,15408.0,233.3854,233.4898,231.6379,232.7206,15408.0
2022-05-02 12:30:00,245.04,245.04,244.13,244.41,22040.0,232.7111,232.7111,231.8469,232.1128,22040.0
2022-05-02 13:00:00,244.44,245.25,243.98,244.32,20088.0,232.1413,232.9105,231.7044,232.0273,20088.0
2022-05-02 13:30:00,244.21,244.48,243.74,243.82,17671.0,231.9228,232.1793,231.4765,231.5525,17671.0
2022-05-02 14:00:00,243.86,244.2,242.5,243.05,21232.0,231.5905,231.9134,230.2989,230.8212,21232.0
2022-05-02 14:30:00,243.03,243.14,242.03,242.38,34642.0,230.8022,230.9067,229.8525,230.1849,34642.0
2022-05-02 15:00:00,242.31,244.05,242.27,243.76,32731.0,230.1184,231.7709,230.0805,231.4955,32731.0
2022-05-02 15:30:00,243.81,244.41,243.43,244.03,94688.0,231.543,232.1128,231.1821,231.7519,94688.0
2022-05-03 09:30:00,245.51,246.79,244.2,244.92,54780.0,233.1574,234.373,231.9134,232.5971,54780.0
2022-05-03 10:00:00,245.4,246.19,244.38,245.78,19784.0,233.053,233.8032,232.0843,233.4139,19784.0
2022-05-03 10:30:00,245.86,246.32,244.23,245.62,44292.0,233.4898,233.9267,231.9418,233.2619,44292.0
2022-05-03 11:00:00,245.49,246.74,245.44,246.55,26916.0,233.1384,234.3256,233.091,234.1451,26916.0
2022-05-03 11:30:00,246.62,247.33,246.22,247.26,42675.0,234.2116,234.8859,233.8317,234.8194,42675.0
2022-05-03 12:00:00,247.26,247.68,246.77,247.3,28720.0,234.8194,235.2183,234.354,234.8574,28720.0
2022-05-03 12:30:00,247.22,247.68,246.99,247.48,26194.0,234.7814,235.2183,234.563,235.0283,26194.0
2022-05-03 13:00:00,247.48,247.83,246.61,246.67,33907.0,235.0283,235.3607,234.2021,234.2591,33907.0
2022-05-03 13:30:00,246.64,246.67,245.53,245.96,14278.0,234.2306,234.2591,233.1764,233.5848,14278.0
2022-05-03 14:00:00,245.86,245.92,244.78,244.85,19620.0,233.4898,233.5468,232.4642,232.5306,19620.0
2022-05-03 14:30:00,244.79,245.45,244.28,245.42,30595.0,232.4737,233.1005,231.9893,233.072,30595.0
2022-05-03 15:00:00,245.37,245.67,245.1,245.26,24116.0,233.0245,233.3094,232.7681,232.92,24116.0
2022-05-03 15:30:00,245.17,245.54,243.75,245.16,102030.0,232.8345,233.1859,231.486,232.825,102030.0
2022-05-04 09:30:00,244.17,245.83,243.13,245.58,23810.0,232.6164,234.1978,231.6256,233.9596,23810.0
2022-05-04 10:00:00,245.57,248.65,245.49,248.5,58808.0,233.9501,236.8844,233.8739,236.7415,58808.0
2022-05-04 10:30:00,248.68,248.68,246.57,248.51,33672.0,236.913,236.913,234.9028,236.751,33672.0
2022-05-04 11:00:00,248.54,248.99,247.54,247.56,28943.0,236.7796,237.2083,235.8269,235.8459,28943.0
2022-05-04 11:30:00,247.59,248.36,247.52,248.31,20615.0,235.8745,236.6081,235.8078,236.5605,20615.0
2022-05-04 12:00:00,248.23,248.74,248.12,248.39,17381.0,236.4842,236.9701,236.3795,236.6367,17381.0
2022-05-04 12:30:00,248.41,249.15,248.21,249.0,15322.0,236.6557,237.3607,236.4652,237.2178,15322.0
2022-05-04 13:00:00,248.97,249.06,247.48,248.0,18458.0,237.1892,237.275,235.7697,236.2651,18458.0
2022-05-04 13:30:00,247.85,249.07,247.84,247.9,29850.0,236.1222,237.2845,236.1127,236.1699,29850.0
2022-05-04 14:00:00,248.52,249.88,247.98,249.67,39730.0,236.7605,238.0562,236.2461,237.8561,39730.0
2022-05-04 14:30:00,249.87,251.82,248.21,251.67,33050.0,238.0466,239.9044,236.4652,239.7615,33050.0
2022-05-04 15:00:00,251.74,253.22,251.34,253.21,59837.0,239.8282,241.2381,239.4471,241.2286,59837.0
2022-05-04 15:30:00,253.3,254.0,253.01,253.72,184255.0,241.3143,241.9812,241.0381,241.7145,184255.0
2022-05-05 09:30:00,251.74,253.6,250.98,252.82,41464.0,239.8282,241.6001,239.1041,240.8571,41464.0
2022-05-05 10:00:00,252.61,253.39,252.0,252.48,20806.0,240.657,241.4001,240.0759,240.5331,20806.0
2022-05-05 10:30:00,252.77,253.3,251.77,253.29,33699.0,240.8094,241.3143,239.8567,241.3048,33699.0
2022-05-05 11:00:00,253.5,253.68,252.15,252.49,32183.0,241.5049,241.6764,240.2188,240.5427,32183.0
2022-05-05 11:30:00,252.48,254.13,252.06,252.39,219393.0,240.5331,242.1051,240.133,240.4474,219393.0
2022-05-05 12:00:00,252.4,253.48,252.36,252.94,133762.0,240.4569,241.4858,240.4188,240.9714,133762.0
2022-05-05 12:30:00,252.9,253.37,252.11,252.96,76051.0,240.9333,241.381,240.1807,240.9904,76051.0
2022-05-05 13:00:00,253.29,254.28,252.9,254.2,55118.0,241.3048,242.248,240.9333,242.1718,55118.0
2022-05-05 13:30:00,254.19,254.51,252.92,253.45,34614.0,242.1622,242.4671,240.9523,241.4572,34614.0
2022-05-05 14:00:00,253.37,253.78,252.3,252.33,23090.0,241.381,241.7716,240.3617,240.3902,23090.0
2022-05-05 14:30:00,252.5,253.06,251.69,252.16,26034.0,240.5522,241.0857,239.7805,240.2283,26034.0
2022-05-05 15:00:00,252.19,252.27,251.29,251.82,43919.0,240.2569,240.3331,239.3995,239.9044,43919.0
2022-05-05 15:30:00,251.73,253.14,251.36,251.93,203679.0,239.8186,241.1619,239.4661,240.0092,203679.0
2022-05-06 09:30:00,250.0,251.23,248.0,249.15,93030.0,238.1705,239.3423,236.2651,237.3607,93030.0
2022-05-06 10:00:00,249.36,249.41,246.99,248.7,90543.0,237.5608,237.6084,235.3029,236.932,90543.0
2022-05-06 10:30:00,248.85,249.52,248.28,249.17,74147.0,237.0749,237.7132,236.5319,237.3798,74147.0
2022-05-06 11:00:00,249.17,250.5,248.0,250.5,129515.0,237.3798,238.6468,236.2651,238.6468,129515.0
2022-05-06 11:30:00,250.51,250.53,248.0,248.01,50693.0,238.6564,238.6754,236.2651,236.2747,50693.0
2022-05-06 12:00:00,248.16,249.31,248.05,249.24,36775.0,236.4176,237.5131,236.3128,237.4465,36775.0
2022-05-06 12:30:00,249.35,250.23,248.41,249.27,39043.0,237.5513,238.3896,236.6557,237.475,39043.0
2022-05-06 13:00:00,249.39,249.95,248.89,249.42,24815.0,237.5894,238.1229,237.113,237.6179,24815.0
2022-05-06 13:30:00,249.52,249.78,248.87,248.96,26592.0,237.7132,237.9609,237.094,237.1797,26592.0
2022-05-06 14:00:00,248.96,249.49,247.55,247.86,43909.0,237.1797,237.6846,235.8364,236.1318,43909.0
2022-05-06 14:30:00,247.75,248.72,247.5,248.04,51048.0,236.027,236.9511,235.7888,236.3032,51048.0
2022-05-06 15:00:00,248.04,248.12,246.59,247.07,71519.0,236.3032,236.3795,234.9218,235.3791,71519.0
2022-05-06 15:30:00,247.2,248.89,247.17,247.51,200165.0,235.503,237.113,235.4744,235.7983,200165.0
2022-05-09 09:30:00,245.14,246.05,244.44,245.91,39458.0,233.5405,234.4074,232.8736,234.274,39458.0
2022-05-09 10:00:00,245.78,247.28,245.64,246.28,37204.0,234.1502,235.5792,234.0168,234.6265,37204.0
2022-05-09 10:30:00,246.55,247.54,246.06,246.06,30041.0,234.8837,235.8269,234.4169,234.4169,30041.0
2022-05-09 11:00:00,245.94,247.47,245.54,246.53,110817.0,234.3026,235.7602,233.9215,234.8647,110817.0
2022-05-09 11:30:00,246.49,248.07,246.35,247.69,48725.0,234.8266,236.3318,234.6932,235.9698,48725.0
2022-05-09 12:00:00,247.62,248.89,247.18,248.19,38816.0,235.9031,237.113,235.4839,236.4461,38816.0
2022-05-09 12:30:00,248.19,248.59,247.72,247.75,19200.0,236.4461,236.8272,235.9984,236.027,19200.0
2022-05-09 13:00:00,247.66,249.03,247.64,249.0,21510.0,235.9412,237.2464,235.9222,237.2178,21510.0
2022-05-09 13:30:00,249.0,250.08,248.34,248.71,36139.0,237.2178,238.2467,236.589,236.9415,36139.0
2022-05-09 14:00:00,248.68,249.23,248.02,248.13,20802.0,236.913,237.4369,236.2842,236.389,20802.0
2022-05-09 14:30:00,248.11,248.71,247.51,247.88,41083.0,236.3699,236.9415,235.7983,236.1508,41083.0
2022-05-09 15:00:00,247.91,248.71,247.43,247.61,50595.0,236.1794,236.9415,235.7221,235.8936,50595.0
2022-05-09 15:30:00,247.57,247.68,245.77,246.24,121401.0,235.8555,235.9603,234.1406,234.5884,121401.0
2022-05-10 09:30:00,248.41,250.04,247.81,249.53,31062.0,236.6557,238.2086,236.0841,237.7227,31062.0
2022-05-10 10:00:00,249.62,250.0,246.39,246.45,55710.0,237.8085,238.1705,234.7313,234.7885,55710.0
2022-05-10 10:30:00,246.58,246.77,245.55,245.7,28849.0,234.9123,235.0933,233.9311,234.074,28849.0
2022-05-10 11:00:00,245.74,246.23,244.47,244.66,32305.0,234.1121,234.5789,232.9022,233.0832,32305.0
2022-05-10 11:30:00,245.03,245.23,243.92,244.23,15831.0,233.4357,233.6262,232.3782,232.6735,15831.0
2022-05-10 12:00:00,244.21,245.03,243.86,244.36,16968.0,232.6545,233.4357,232.321,232.7974,16968.0
2022-05-10 12:30:00,244.32,245.24,243.96,244.8,21647.0,232.7593,233.6357,232.4163,233.2165,21647.0
2022-05-10 13:00:00,244.84,246.0,244.84,245.82,26571.0,233.2547,234.3598,233.2547,234.1883,26571.0
2022-05-10 13:30:00,245.95,247.53,245.73,247.4,29468.0,234.3121,235.8174,234.1025,235.6935,29468.0
2022-05-10 14:00:00,247.29,248.11,246.18,246.68,21923.0,235.5887,236.3699,234.5312,235.0076,21923.0
2022-05-10 14:30:00,246.92,247.18,246.4,246.88,18750.0,235.2362,235.4839,234.7408,235.1981,18750.0
2022-05-10 15:00:00,247.01,247.7,246.24,246.49,56063.0,235.322,235.9793,234.5884,234.8266,56063.0
2022-05-10 15:30:00,246.38,247.0,245.59,246.77,126806.0,234.7218,235.3124,233.9692,235.0933,126806.0
2022-05-11 09:30:00,246.63,248.82,245.75,248.02,22782.0,234.96,237.0463,234.1216,236.2842,22782.0
2022-05-11 10:00:00,248.27,248.94,247.5,248.86,38376.0,236.5224,237.1607,235.7888,237.0844,38376.0
2022-05-11 10:30:00,248.82,250.99,248.39,250.52,35188.0,237.0463,239.1136,236.6367,238.6659,35188.0
2022-05-11 11:00:00,250.42,250.42,249.18,249.84,34264.0,238.5706,238.5706,237.3893,238.0181,34264.0
2022-05-11 11:30:00,249.76,250.57,249.48,249.69,38968.0,237.9419,238.7135,237.6751,237.8752,38968.0
2022-05-11 12:00:00,249.63,249.85,248.19,248.22,47566.0,237.818,238.0276,236.4461,236.4747,47566.0
2022-05-11 12:30:00,248.19,249.1,248.01,248.08,41475.0,236.4461,237.3131,236.2747,236.3413,41475.0
2022-05-11 13:00:00,248.01,248.14,247.24,247.36,28062.0,236.2747,236.3985,235.5411,235.6554,28062.0
2022-05-11 13:30:00,247.14,247.94,246.4,246.77,29025.0,235.4458,236.208,234.7408,235.0933,29025.0
2022-05-11 14:00:00,247.2,248.78,247.14,248.0,34319.0,235.503,237.0082,235.4458,236.2651,34319.0
2022-05-11 14:30:00,247.92,248.63,247.8,247.91,30607.0,236.1889,236.8653,236.0746,236.1794,30607.0
2022-05-11 15:00:00,247.74,248.21,247.14,247.64,29892.0,236.0174,236.4652,235.4458,235.9222,29892.0
2022-05-11 15:30:00,247.64,247.68,245.61,246.02,99056.0,235.9222,235.9603,233.9882,234.3788,99056.0
2022-05-12 09:30:00,245.15,248.53,244.51,247.41,77192.0,233.55,236.7701,232.9403,235.703,77192.0
2022-05-12 10:00:00,247.37,248.58,246.23,247.86,53884.0,235.6649,236.8177,234.5789,236.1318,53884.0
2022-05-12 10:30:00,247.6,247.62,246.21,246.36,27519.0,235.8841,235.9031,234.5598,234.7027,27519.0
2022-05-12 11:00:00,246.25,247.13,245.98,246.28,28255.0,234.5979,235.4363,234.3407,234.6265,28255.0
2022-05-12 11:30:00,246.12,246.34,244.71,244.93,16049.0,234.4741,234.6837,233.1308,233.3404,16049.0
2022-05-12 12:00:00,244.92,245.77,244.53,245.56,25174.0,233.3309,234.1406,232.9593,233.9406,25174.0
2022-05-12 12:30:00,245.49,245.57,244.77,244.92,24112.0,233.8739,233.9501,233.188,233.3309,24112.0
2022-05-12 13:00:00,244.76,245.29,244.17,244.51,24333.0,233.1784,233.6834,232.6164,232.9403,24333.0
2022-05-12 13:30:00,244.46,244.56,243.44,244.26,39616.0,232.8926,232.9879,231.9209,232.7021,39616.0
2022-05-12 14:00:00,244.19,244.79,243.49,243.82,76729.0,232.6354,233.207,231.9685,232.2829,76729.0
2022-05-12 14:30:00,243.8,243.9,242.97,243.66,41406.0,232.2639,232.3591,231.4731,232.1305,41406.0
2022-05-12 15:00:00,243.8,245.22,243.0,244.44,45298.0,232.2639,233.6167,231.5017,232.8736,45298.0
2022-05-12 15:30:00,244.35,245.49,244.35,245.08,192913.0,232.7878,233.8739,232.7878,233.4833,192913.0
2022-05-13 09:30:00,245.64,246.48,244.0,246.32,126431.0,234.0168,234.8171,232.4544,234.6646,126431.0
2022-05-13 10:00:00,246.46,248.95,246.35,248.42,83693.0,234.798,237.1702,234.6932,236.6653,83693.0
2022-05-13 10:30:00,248.48,248.48,246.87,247.47,37863.0,236.7224,236.7224,235.1886,235.7602,37863.0
2022-05-13 11:00:00,247.42,248.5,247.31,248.33,69544.0,235.7126,236.7415,235.6078,236.5795,69544.0
2022-05-13 11:30:00,248.38,249.29,248.24,248.41,26564.0,236.6271,237.4941,236.4938,236.6557,26564.0
2022-05-13 12:00:00,248.53,249.8,248.43,249.61,14912.0,236.7701,237.98,236.6748,237.7989,14912.0
2022-05-13 12:30:00,249.53,249.81,247.95,248.26,41781.0,237.7227,237.9895,236.2175,236.5128,41781.0
2022-05-13 13:00:00,248.18,248.31,247.72,247.77,56385.0,236.4366,236.5605,235.9984,236.046,56385.0
2022-05-13 13:30:00,247.83,247.88,246.31,247.25,67898.0,236.1032,236.1508,234.6551,235.5506,67898.0
2022-05-13 14:00:00,247.18,247.19,246.24,246.81,71404.0,235.4839,235.4935,234.5884,235.1314,71404.0
2022-05-13 14:30:00,246.96,247.86,246.96,247.73,25779.0,235.2743,236.1318,235.2743,236.0079,25779.0
2022-05-13 15:00:00,247.83,249.23,247.78,249.23,41954.0,236.1032,237.4369,236.0555,237.4369,41954.0
2022-05-13 15:30:00,249.16,250.41,248.75,248.92,285978.0,237.3702,238.5611,236.9796,237.1416,285978.0
2022-05-16 09:30:00,249.33,249.49,247.2,249.15,97709.0,237.5322,237.6846,235.503,237.3607,97709.0
2022-05-16 10:00:00,249.35,250.71,248.34,249.34,42656.0,237.5513,238.8469,236.589,237.5417,42656.0
2022-05-16 10:30:00,249.5,250.54,249.34,250.25,35524.0,237.6942,238.6849,237.5417,238.4087,35524.0
2022-05-16 11:00:00,249.91,250.53,249.9,250.22,15302.0,238.0848,238.6754,238.0752,238.3801,15302.0
2022-05-16 11:30:00,250.19,250.67,249.67,250.01,17818.0,238.3515,238.8088,237.8561,238.18,17818.0
2022-05-16 12:00:00,250.06,250.31,249.66,250.08,22839.0,238.2277,238.4658,237.8466,238.2467,22839.0
2022-05-16 12:30:00,250.06,250.4,249.39,249.56,27925.0,238.2277,238.5516,237.5894,237.7513,27925.0
2022-05-16 13:00:00,249.62,250.45,249.36,250.25,33624.0,237.8085,238.5992,237.5608,238.4087,33624.0
2022-05-16 13:30:00,250.38,250.58,250.0,250.05,28037.0,238.5325,238.723,238.1705,238.2181,28037.0
2022-05-16 14:00:00,250.04,250.5,249.87,250.34,28041.0,238.2086,238.6468,238.0466,238.4944,28041.0
2022-05-16 14:30:00,250.49,250.51,249.88,250.13,26362.0,238.6373,238.6564,238.0562,238.2943,26362.0
2022-05-16 15:00:00,250.13,250.4,249.28,249.55,62488.0,238.2943,238.5516,237.4846,237.7418,62488.0
2022-05-16 15:30:00,249.54,250.18,249.08,249.47,161380.0,237.7323,238.342,237.294,237.6656,161380.0
2022-05-17 09:30:00,251.01,251.5,248.69,250.12,53040.0,239.1327,239.5995,236.9225,238.2848,53040.0
2022-05-17 10:00:00,250.15,250.63,249.77,250.24,22228.0,238.3134,238.7707,237.9514,238.3991,22228.0
2022-05-17 10:30:00,250.45,250.89,249.62,250.67,21513.0,238.5992,239.0184,237.8085,238.8088,21513.0
2022-05-17 11:00:00,250.73,251.27,250.35,250.63,52542.0,238.866,239.3804,238.5039,238.7707,52542.0
2022-05-17 11:30:00,250.56,250.65,249.98,250.55,16286.0,238.704,238.7897,238.1514,238.6945,16286.0
2022-05-17 12:00:00,250.52,250.84,250.07,250.59,23491.0,238.6659,238.9707,238.2372,238.7326,23491.0
2022-05-17 12:30:00,250.72,251.8,250.72,251.73,34085.0,238.8564,239.8853,238.8564,239.8186,34085.0
2022-05-17 13:00:00,251.74,252.13,251.45,251.73,37538.0,239.8282,240.1997,239.5519,239.8186,37538.0
2022-05-17 13:30:00,251.74,251.85,250.93,251.16,22195.0,239.8282,239.933,239.0565,239.2756,22195.0
2022-05-17 14:00:00,251.08,251.44,249.94,250.59,27832.0,239.1994,239.5424,238.1133,238.7326,27832.0
2022-05-17 14:30:00,250.52,251.19,250.16,251.0,33320.0,238.6659,239.3042,238.3229,239.1232,33320.0
2022-05-17 15:00:00,251.08,251.34,250.88,251.18,29936.0,239.1994,239.4471,239.0089,239.2947,29936.0
2022-05-17 15:30:00,251.17,251.21,250.77,251.05,148051.0,239.2851,239.3232,238.9041,239.1708,148051.0
2022-05-18 09:30:00,251.0,251.0,247.45,247.54,29710.0,239.1232,239.1232,235.7412,235.8269,29710.0
2022-05-18 10:00:00,247.38,247.53,245.37,245.65,68870.0,235.6745,235.8174,233.7596,234.0263,68870.0
2022-05-18 10:30:00,245.77,246.07,243.46,244.16,66982.0,234.1406,234.4265,231.94,232.6068,66982.0
2022-05-18 11:00:00,244.02,244.17,242.21,242.86,25641.0,232.4735,232.6164,230.7491,231.3683,25641.0
2022-05-18 11:30:00,242.9,243.75,241.48,242.15,59409.0,231.4065,232.2162,230.0536,230.6919,59409.0
2022-05-18 12:00:00,242.26,242.26,240.83,240.95,23301.0,230.7967,230.7967,229.4344,229.5487,23301.0
2022-05-18 12:30:00,240.9,241.01,240.0,240.19,28379.0,229.5011,229.6059,228.6437,228.8247,28379.0
2022-05-18 13:00:00,240.2,240.23,238.96,239.63,44222.0,228.8342,228.8628,227.6529,228.2912,44222.0
2022-05-18 13:30:00,239.54,239.55,238.1,238.5,19765.0,228.2054,228.215,226.8336,227.2147,19765.0
2022-05-18 14:00:00,238.57,239.61,237.82,239.45,24218.0,227.2813,228.2721,226.5668,228.1197,24218.0
2022-05-18 14:30:00,239.39,239.4,238.04,238.15,55006.0,228.0625,228.0721,226.7764,226.8812,55006.0
2022-05-18 15:00:00,238.07,238.53,237.22,237.41,54433.0,226.805,227.2432,225.9952,226.1762,54433.0
2022-05-18 15:30:00,237.42,238.15,236.84,237.11,141783.0,226.1858,226.8812,225.6332,225.8904,141783.0
2022-05-19 09:30:00,235.16,235.88,231.76,232.81,143384.0,224.0327,224.7186,220.7936,221.7939,143384.0
2022-05-19 10:00:00,232.87,236.73,232.8,235.71,106688.0,221.8511,225.5284,221.7844,224.5567,106688.0
2022-05-19 10:30:00,235.5,235.84,233.15,234.52,59634.0,224.3566,224.6805,222.1178,223.423,59634.0
2022-05-19 11:00:00,234.67,235.21,233.93,234.44,53211.0,223.5659,224.0803,222.8609,223.3468,53211.0
2022-05-19 11:30:00,234.63,236.07,234.59,235.14,33870.0,223.5278,224.8996,223.4897,224.0136,33870.0
2022-05-19 12:00:00,235.13,235.51,234.19,234.51,27236.0,224.0041,224.3661,223.1086,223.4135,27236.0
2022-05-19 12:30:00,234.62,234.65,233.28,233.81,17755.0,223.5182,223.5468,222.2417,222.7466,17755.0
2022-05-19 13:00:00,233.81,234.79,233.27,234.49,38888.0,222.7466,223.6802,222.2321,223.3944,38888.0
2022-05-19 13:30:00,234.47,235.93,234.47,235.44,29898.0,223.3753,224.7663,223.3753,224.2994,29898.0
2022-05-19 14:00:00,235.53,235.84,235.0,235.66,38737.0,224.3852,224.6805,223.8803,224.509,38737.0
2022-05-19 14:30:00,235.62,237.24,235.62,237.08,41860.0,224.4709,226.0143,224.4709,225.8618,41860.0
2022-05-19 15:00:00,237.11,237.64,235.29,235.33,38229.0,225.8904,226.3953,224.1565,224.1946,38229.0
2022-05-19 15:30:00,235.27,235.52,234.46,234.89,145492.0,224.1375,224.3757,223.3658,223.7755,145492.0
2022-05-20 09:30:00,236.26,236.6,235.46,235.77,63606.0,225.0806,225.4046,224.3185,224.6138,63606.0
2022-05-20 10:00:00,235.83,236.79,234.19,234.47,44467.0,224.671,225.5856,223.1086,223.3753,44467.0
2022-05-20 10:30:00,234.43,235.16,233.94,234.4,36077.0,223.3372,224.0327,222.8704,223.3087,36077.0
2022-05-20 11:00:00,234.39,234.74,233.81,234.61,26347.0,223.2991,223.6326,222.7466,223.5087,26347.0
2022-05-20 11:30:00,234.67,235.05,234.01,234.12,17616.0,223.5659,223.9279,222.9371,223.0419,17616.0
2022-05-20 12:00:00,234.09,234.42,233.08,233.66,21002.0,223.0133,223.3277,222.0511,222.6037,21002.0
2022-05-20 12:30:00,233.69,234.31,233.19,233.91,32234.0,222.6323,223.2229,222.1559,222.8418,32234.0
2022-05-20 13:00:00,233.85,233.88,232.45,232.69,30589.0,222.7847,222.8133,221.4509,221.6796,30589.0
2022-05-20 13:30:00,232.77,235.0,232.77,234.49,34295.0,221.7558,223.8803,221.7558,223.3944,34295.0
2022-05-20 14:00:00,234.55,234.67,233.71,234.08,20988.0,223.4516,223.5659,222.6513,223.0038,20988.0
2022-05-20 14:30:00,234.02,235.15,233.34,234.72,25514.0,222.9466,224.0232,222.2988,223.6135,25514.0
2022-05-20 15:00:00,234.69,234.77,233.64,234.52,40656.0,223.5849,223.6611,222.5846,223.423,40656.0
2022-05-20 15:30:00,234.53,235.69,234.0,234.49,303659.0,223.4325,224.5376,222.9276,223.3944,303659.0
2022-05-23 09:30:00,236.0,237.63,235.06,237.63,40802.0,224.8329,226.3858,223.9374,226.3858,40802.0
2022-05-23 10:00:00,237.5,238.62,236.7,238.42,29769.0,226.262,227.329,225.4998,227.1384,29769.0
2022-05-23 10:30:00,238.51,239.37,238.0,239.0,43709.0,227.2242,228.0435,226.7383,227.691,43709.0
2022-05-23 11:00:00,238.96,240.31,238.86,239.71,71366.0,227.6529,228.939,227.5576,228.3674,71366.0
2022-05-23 11:30:00,239.77,240.06,238.52,238.54,56666.0,228.4246,228.7008,227.2337,227.2528,56666.0
2022-05-23 12:00:00,238.5,239.11,237.98,238.48,32859.0,227.2147,227.7958,226.7193,227.1956,32859.0
2022-05-23 12:30:00,238.54,238.87,238.19,238.82,47548.0,227.2528,227.5671,226.9193,227.5195,47548.0
2022-05-23 13:00:00,238.83,239.02,237.88,238.15,48150.0,227.529,227.71,226.624,226.8812,48150.0
2022-05-23 13:30:00,238.26,239.27,238.17,239.04,63626.0,226.986,227.9482,226.9003,227.7291,63626.0
2022-05-23 14:00:00,239.04,239.53,238.92,238.96,55086.0,227.7291,228.1959,227.6148,227.6529,55086.0
2022-05-23 14:30:00,238.98,239.12,238.43,238.78,50286.0,227.6719,227.8053,227.148,227.4814,50286.0
2022-05-23 15:00:00,238.88,239.05,238.56,238.85,66579.0,227.5767,227.7386,227.2718,227.5481,66579.0
2022-05-23 15:30:00,238.85,239.1,238.01,238.67,141996.0,227.5481,227.7863,226.7478,227.3766,141996.0
2022-05-24 09:30:00,237.73,242.13,237.73,242.13,114574.0,226.4811,230.6729,226.4811,230.6729,114574.0
2022-05-24 10:00:00,242.15,242.15,240.37,240.53,31613.0,230.6919,230.6919,228.9962,229.1486,31613.0
2022-05-24 10:30:00,240.79,240.99,239.61,240.02,27232.0,229.3963,229.5868,228.2721,228.6627,27232.0
2022-05-24 11:00:00,239.96,240.23,239.37,240.09,25218.0,228.6056,228.8628,228.0435,228.7294,25218.0
2022-05-24 11:30:00,240.23,241.45,239.54,241.21,32871.0,228.8628,230.0251,228.2054,229.7964,32871.0
2022-05-24 12:00:00,241.13,241.65,240.73,240.84,15822.0,229.7202,230.2156,229.3391,229.4439,15822.0
2022-05-24 12:30:00,240.91,241.07,240.1,240.99,13803.0,229.5106,229.663,228.7389,229.5868,13803.0
2022-05-24 13:00:00,240.9,240.93,239.76,240.34,24469.0,229.5011,229.5297,228.415,228.9676,24469.0
2022-05-24 13:30:00,240.26,240.53,239.7,240.19,34155.0,228.8914,229.1486,228.3579,228.8247,34155.0
2022-05-24 14:00:00,240.14,240.43,239.86,239.92,51654.0,228.777,229.0533,228.5103,228.5675,51654.0
2022-05-24 14:30:00,239.94,240.81,239.74,240.13,72666.0,228.5865,229.4153,228.396,228.7675,72666.0
2022-05-24 15:00:00,240.11,241.97,240.09,241.59,63946.0,228.7485,230.5205,228.7294,230.1584,63946.0
2022-05-24 15:30:00,241.74,244.4,241.71,244.02,113243.0,230.3013,232.8355,230.2728,232.4735,113243.0
2022-05-25 09:30:00,242.52,242.52,240.36,241.44,41076.0,231.0444,231.0444,228.9866,230.0155,41076.0
2022-05-25 10:00:00,241.44,242.11,240.99,241.68,29958.0,230.0155,230.6538,229.5868,230.2442,29958.0
2022-05-25 10:30:00,241.68,242.68,241.59,242.12,22837.0,230.2442,231.1969,230.1584,230.6634,22837.0
2022-05-25 11:00:00,242.19,242.82,241.82,242.08,28286.0,230.73,231.3302,230.3776,230.6253,28286.0
2022-05-25 11:30:00,242.09,242.55,241.26,242.55,19828.0,230.6348,231.073,229.8441,231.073,19828.0
2022-05-25 12:00:00,242.69,242.9,241.17,241.29,14518.0,231.2064,231.4065,229.7583,229.8726,14518.0
2022-05-25 12:30:00,241.4,241.44,240.69,241.39,13641.0,229.9774,230.0155,229.301,229.9679,13641.0
2022-05-25 13:00:00,241.39,242.32,241.15,242.32,22891.0,229.9679,230.8539,229.7393,230.8539,22891.0
2022-05-25 13:30:00,242.3,242.46,241.61,242.05,14784.0,230.8348,230.9873,230.1775,230.5967,14784.0
2022-05-25 14:00:00,241.92,243.44,241.7,243.29,33636.0,230.4728,231.9209,230.2632,231.778,33636.0
2022-05-25 14:30:00,243.34,243.91,242.82,243.4,26052.0,231.8256,232.3687,231.3302,231.8828,26052.0
2022-05-25 15:00:00,243.31,243.87,243.08,243.47,37759.0,231.7971,232.3306,231.5779,231.9495,37759.0
2022-05-25 15:30:00,243.47,243.56,242.39,243.1,69441.0,231.9495,232.0352,230.9206,231.597,69441.0
2022-05-26 09:30:00,244.1,246.59,242.75,246.58,28903.0,232.5497,234.9218,231.2635,234.9123,28903.0
2022-05-26 10:00:00,246.57,247.12,246.25,246.71,14135.0,234.9028,235.4268,234.5979,235.0362,14135.0
2022-05-26 10:30:00,246.84,247.11,246.45,246.58,14031.0,235.16,235.4172,234.7885,234.9123,14031.0
2022-05-26 11:00:00,246.47,247.45,246.46,246.93,14588.0,234.8075,235.7412,234.798,235.2458,14588.0
2022-05-26 11:30:00,247.06,247.36,246.76,247.29,16841.0,235.3696,235.6554,235.0838,235.5887,16841.0
2022-05-26 12:00:00,247.29,247.48,246.2,246.2,11886.0,235.5887,235.7697,234.5503,234.5503,11886.0
2022-05-26 12:30:00,246.34,246.65,245.88,246.59,32961.0,234.6837,234.979,234.2454,234.9218,32961.0
2022-05-26 13:00:00,246.58,247.2,246.37,246.4,19567.0,234.9123,235.503,234.7123,234.7408,19567.0
2022-05-26 13:30:00,246.4,246.55,245.75,246.03,27042.0,234.7408,234.8837,234.1216,234.3883,27042.0
2022-05-26 14:00:00,246.02,246.6,245.72,246.1,29332.0,234.3788,234.9314,234.093,234.455,29332.0
2022-05-26 14:30:00,246.07,246.1,245.57,245.93,22812.0,234.4265,234.455,233.9501,234.2931,22812.0
2022-05-26 15:00:00,245.91,246.27,245.17,245.66,36565.0,234.274,234.617,233.569,234.0359,36565.0
2022-05-26 15:30:00,245.56,245.91,244.21,244.42,144944.0,233.9406,234.274,232.6545,232.8545,144944.0
2022-05-27 09:30:00,246.53,246.58,245.04,246.19,32996.0,234.8647,234.9123,233.4452,234.5408,32996.0
2022-05-27 10:00:00,246.22,247.24,246.19,246.83,20823.0,234.5694,235.5411,234.5408,235.1505,20823.0
2022-05-27 10:30:00,246.99,247.13,245.71,246.08,48041.0,235.3029,235.4363,234.0835,234.436,48041.0
2022-05-27 11:00:00,246.14,246.21,245.47,245.53,46319.0,234.4931,234.5598,233.8548,233.912,46319.0
2022-05-27 11:30:00,245.45,245.83,245.24,245.7,26938.0,233.8358,234.1978,233.6357,234.074,26938.0
2022-05-27 12:00:00,245.67,245.71,245.0,245.44,24619.0,234.0454,234.0835,233.4071,233.8263,24619.0
2022-05-27 12:30:00,245.44,245.53,244.91,245.27,17234.0,233.8263,233.912,233.3213,233.6643,17234.0
2022-05-27 13:00:00,245.28,245.86,245.0,245.29,21603.0,233.6738,234.2264,233.4071,233.6834,21603.0
2022-05-27 13:30:00,245.4,245.79,245.29,245.63,21654.0,233.7882,234.1597,233.6834,234.0073,21654.0
2022-05-27 14:00:00,245.62,245.87,245.34,245.6,20039.0,233.9977,234.2359,233.731,233.9787,20039.0
2022-05-27 14:30:00,245.64,245.7,245.11,245.28,33646.0,234.0168,234.074,233.5119,233.6738,33646.0
2022-05-27 15:00:00,245.28,246.27,245.28,245.81,39856.0,233.6738,234.617,233.6738,234.1788,39856.0
2022-05-27 15:30:00,245.81,246.3,245.1,246.21,88710.0,234.1788,234.6456,233.5024,234.5598,88710.0
2022-05-31 09:30:00,245.21,245.4,242.96,242.97,80769.0,233.6071,233.7882,231.4636,231.4731,80769.0
2022-05-31 10:00:00,243.03,244.12,242.5,242.72,60742.0,231.5303,232.5687,231.0254,231.235,60742.0
2022-05-31 10:30:00,242.72,243.78,242.35,243.4,45022.0,231.235,232.2448,230.8825,231.8828,45022.0
2022-05-31 11:00:00,243.46,244.14,243.41,243.85,21952.0,231.94,232.5878,231.8923,232.3115,21952.0
2022-05-31 11:30:00,243.82,245.39,243.26,245.39,30819.0,232.2829,233.7786,231.7494,233.7786,30819.0
2022-05-31 12:00:00,245.43,245.49,244.57,245.14,104572.0,233.8167,233.8739,232.9974,233.5405,104572.0
2022-05-31 12:30:00,245.21,245.82,245.01,245.58,55546.0,233.6071,234.1883,233.4166,233.9596,55546.0
2022-05-31 13:00:00,245.61,245.88,244.75,245.05,80488.0,233.9882,234.2454,233.1689,233.4547,80488.0
2022-05-31 13:30:00,245.01,245.88,244.95,245.83,54857.0,233.4166,234.2454,233.3595,234.1978,54857.0
2022-05-31 14:00:00,245.74,246.06,245.48,245.77,107454.0,234.1121,234.4169,233.8644,234.1406,107454.0
2022-05-31 14:30:00,245.78,245.79,244.23,244.29,64825.0,234.1502,234.1597,232.6735,232.7307,64825.0
2022-05-31 15:00:00,244.2,245.61,244.17,245.1,88912.0,232.6449,233.9882,232.6164,233.5024,88912.0
2022-05-31 15:30:00,245.09,245.78,245.0,245.23,184923.0,233.4928,234.1502,233.4071,233.6262,184923.0
2022-06-01 09:30:00,245.68,246.0,242.07,242.78,37450.0,234.0549,234.3598,230.6157,231.2921,37450.0
2022-06-01 10:00:00,242.84,243.04,240.72,240.72,21023.0,231.3493,231.5398,229.3296,229.3296,21023.0
2022-06-01 10:30:00,240.72,241.06,239.82,240.48,19237.0,229.3296,229.6535,228.4722,229.101,19237.0
2022-06-01 11:00:00,240.58,241.47,240.36,241.47,26313.0,229.1962,230.0441,228.9866,230.0441,26313.0
2022-06-01 11:30:00,241.47,241.86,240.45,240.69,21567.0,230.0441,230.4157,229.0724,229.301,21567.0
2022-06-01 12:00:00,240.67,242.34,240.67,241.7,17001.0,229.282,230.873,229.282,230.2632,17001.0
2022-06-01 12:30:00,241.67,241.97,241.36,241.8,18273.0,230.2347,230.5205,229.9393,230.3585,18273.0
2022-06-01 13:00:00,241.81,243.73,241.8,243.51,53030.0,230.368,232.1972,230.3585,231.9876,53030.0
2022-06-01 13:30:00,243.43,244.3,243.42,243.69,28317.0,231.9114,232.7402,231.9018,232.1591,28317.0
2022-06-01 14:00:00,243.76,244.82,243.73,244.55,19802.0,232.2258,233.2356,232.1972,232.9784,19802.0
2022-06-01 14:30:00,244.61,245.11,244.5,244.91,22787.0,233.0355,233.5119,232.9307,233.3213,22787.0
2022-06-01 15:00:00,244.89,245.31,244.77,245.17,21253.0,233.3023,233.7024,233.188,233.569,21253.0
2022-06-01 15:30:00,245.15,245.49,243.74,244.05,64582.0,233.55,233.8739,232.2067,232.502,64582.0
2022-06-02 09:30:00,244.58,244.58,240.51,240.52,27623.0,233.007,233.007,229.1295,229.1391,27623.0
2022-06-02 10:00:00,240.47,242.03,240.07,240.26,25228.0,229.0914,230.5776,228.7104,228.8914,25228.0
2022-06-02 10:30:00,240.26,241.21,240.26,241.21,19275.0,228.8914,229.7964,228.8914,229.7964,19275.0
2022-06-02 11:00:00,241.15,242.15,241.14,242.13,23778.0,229.7393,230.6919,229.7297,230.6729,23778.0
2022-06-02 11:30:00,242.0,243.13,241.78,242.85,15762.0,230.549,231.6256,230.3394,231.3588,15762.0
2022-06-02 12:00:00,242.86,244.03,242.73,243.85,38469.0,231.3683,232.483,231.2445,232.3115,38469.0
2022-06-02 12:30:00,243.87,244.41,243.52,243.81,35876.0,232.3306,232.845,231.9971,232.2734,35876.0
2022-06-02 13:00:00,243.91,244.12,243.28,243.63,20346.0,232.3687,232.5687,231.7685,232.1019,20346.0
2022-06-02 13:30:00,243.63,244.13,243.36,243.81,21663.0,232.1019,232.5783,231.8447,232.2734,21663.0
2022-06-02 14:00:00,243.76,244.69,243.47,244.69,19972.0,232.2258,233.1118,231.9495,233.1118,19972.0
2022-06-02 14:30:00,244.68,245.19,244.28,244.7,45133.0,233.1022,233.5881,232.7212,233.1213,45133.0
2022-06-02 15:00:00,244.65,245.22,244.64,245.0,15371.0,233.0736,233.6167,233.0641,233.4071,15371.0
2022-06-02 15:30:00,245.0,245.82,244.99,245.78,39336.0,233.4071,234.1883,233.3976,234.1502,39336.0
2022-06-03 09:30:00,245.0,245.24,243.15,244.05,35658.0,233.4071,233.6357,231.6446,232.502,35658.0
2022-06-03 10:00:00,244.05,245.07,243.95,244.32,19473.0,232.502,233.4738,232.4068,232.7593,19473.0
2022-06-03 10:30:00,244.11,244.88,243.98,244.85,19386.0,232.5592,233.2928,232.4353,233.2642,19386.0
2022-06-03 11:00:00,244.72,244.78,243.38,243.51,18931.0,233.1403,233.1975,231.8637,231.9876,18931.0
2022-06-03 11:30:00,243.62,244.3,242.8,243.16,14509.0,232.0924,232.7402,231.3112,231.6541,14509.0
2022-06-03 12:00:00,243.34,243.99,243.23,243.99,16882.0,231.8256,232.4449,231.7208,232.4449,16882.0
2022-06-03 12:30:00,243.96,243.96,243.25,243.5,13965.0,232.4163,232.4163,231.7399,231.9781,13965.0
2022-06-03 13:00:00,243.56,244.04,243.21,243.78,16554.0,232.0352,232.4925,231.7018,232.2448,16554.0
2022-06-03 13:30:00,243.62,243.87,243.39,243.41,11830.0,232.0924,232.3306,231.8733,231.8923,11830.0
2022-06-03 14:00:00,243.38,243.75,242.95,243.39,22939.0,231.8637,232.2162,231.4541,231.8733,22939.0
2022-06-03 14:30:00,243.27,243.72,242.42,243.72,20385.0,231.7589,232.1877,230.9492,232.1877,20385.0
2022-06-03 15:00:00,243.71,243.83,243.23,243.83,16338.0,232.1781,232.2924,231.7208,232.2924,16338.0
2022-06-03 15:30:00,243.76,243.78,242.9,243.32,52948.0,232.2258,232.2448,231.4065,231.8066,52948.0
2022-06-06 09:30:00,244.53,245.82,243.83,245.73,24966.0,232.9593,234.1883,232.2924,234.1025,24966.0
2022-06-06 10:00:00,245.81,247.17,245.81,246.32,14263.0,234.1788,235.4744,234.1788,234.6646,14263.0
2022-06-06 10:30:00,246.11,246.6,246.02,246.48,17958.0,234.4646,234.9314,234.3788,234.8171,17958.0
2022-06-06 11:00:00,246.5,246.58,245.06,245.16,16553.0,234.8361,234.9123,233.4642,233.5595,16553.0
2022-06-06 11:30:00,245.15,245.96,245.12,245.86,12938.0,233.55,234.3217,233.5214,234.2264,12938.0
2022-06-06 12:00:00,245.86,245.96,244.98,245.04,16005.0,234.2264,234.3217,233.388,233.4452,16005.0
2022-06-06 12:30:00,245.04,245.25,244.75,245.03,16427.0,233.4452,233.6453,233.1689,233.4357,16427.0
2022-06-06 13:00:00,245.03,245.24,244.67,245.24,18577.0,233.4357,233.6357,233.0927,233.6357,18577.0
2022-06-06 13:30:00,245.2,245.8,245.15,245.67,13315.0,233.5976,234.1692,233.55,234.0454,13315.0
2022-06-06 14:00:00,245.59,245.86,245.19,245.38,10729.0,233.9692,234.2264,233.5881,233.7691,10729.0
2022-06-06 14:30:00,245.38,245.63,245.12,245.56,12963.0,233.7691,234.0073,233.5214,233.9406,12963.0
2022-06-06 15:00:00,245.44,245.74,245.19,245.29,14775.0,233.8263,234.1121,233.5881,233.6834,14775.0
2022-06-06 15:30:00,245.29,246.06,245.01,245.79,61284.0,233.6834,234.4169,233.4166,234.1597,61284.0
2022-06-07 09:30:00,243.54,245.63,243.49,244.97,40437.0,232.0162,234.0073,231.9685,233.3785,40437.0
2022-06-07 10:00:00,244.88,245.57,244.79,244.98,29260.0,233.2928,233.9501,233.207,233.388,29260.0
2022-06-07 10:30:00,244.89,246.07,244.85,245.09,24321.0,233.3023,234.4265,233.2642,233.4928,24321.0
2022-06-07 11:00:00,245.08,245.24,244.49,244.49,24173.0,233.4833,233.6357,232.9212,232.9212,24173.0
2022-06-07 11:30:00,244.55,244.83,243.75,243.97,12541.0,232.9784,233.2451,232.2162,232.4258,12541.0
2022-06-07 12:00:00,243.97,244.26,243.8,244.26,11566.0,232.4258,232.7021,232.2639,232.7021,11566.0
2022-06-07 12:30:00,244.26,245.08,244.23,245.04,19079.0,232.7021,233.4833,232.6735,233.4452,19079.0
2022-06-07 13:00:00,245.12,245.26,244.85,245.07,23420.0,233.5214,233.6548,233.2642,233.4738,23420.0
2022-06-07 13:30:00,245.0,245.09,244.61,244.91,19374.0,233.4071,233.4928,233.0355,233.3213,19374.0
2022-06-07 14:00:00,244.87,245.34,244.86,244.97,22000.0,233.2832,233.731,233.2737,233.3785,22000.0
2022-06-07 14:30:00,244.97,245.38,244.85,245.13,12307.0,233.3785,233.7691,233.2642,233.5309,12307.0
2022-06-07 15:00:00,245.31,245.95,245.23,245.92,10176.0,233.7024,234.3121,233.6262,234.2836,10176.0
2022-06-07 15:30:00,245.95,246.87,245.94,246.25,61285.0,234.3121,235.1886,234.3026,234.5979,61285.0
2022-06-08 09:30:00,245.05,245.87,244.35,245.03,22682.0,233.4547,234.2359,232.7878,233.4357,22682.0
2022-06-08 10:00:00,245.0,245.71,244.68,245.31,10698.0,233.4071,234.0835,233.1022,233.7024,10698.0
2022-06-08 10:30:00,245.16,246.18,245.08,246.04,15424.0,233.5595,234.5312,233.4833,234.3979,15424.0
2022-06-08 11:00:00,245.96,246.77,245.76,246.36,19665.0,234.3217,235.0933,234.1311,234.7027,19665.0
2022-06-08 11:30:00,246.4,246.58,246.09,246.42,8677.0,234.7408,234.9123,234.4455,234.7599,8677.0
2022-06-08 12:00:00,246.62,246.66,245.71,245.95,9176.0,234.9504,234.9885,234.0835,234.3121,9176.0
2022-06-08 12:30:00,246.03,246.05,245.44,245.8,19701.0,234.3883,234.4074,233.8263,234.1692,19701.0
2022-06-08 13:00:00,245.73,245.98,245.49,245.66,13968.0,234.1025,234.3407,233.8739,234.0359,13968.0
2022-06-08 13:30:00,245.66,245.9,245.33,245.53,12418.0,234.0359,234.2645,233.7215,233.912,12418.0
2022-06-08 14:00:00,245.55,245.78,245.11,245.3,12943.0,233.9311,234.1502,233.5119,233.6929,12943.0
2022-06-08 14:30:00,245.3,246.03,245.27,245.79,11784.0,233.6929,234.3883,233.6643,234.1597,11784.0
2022-06-08 15:00:00,245.73,246.34,245.48,246.25,19123.0,234.1025,234.6837,233.8644,234.5979,19123.0
2022-06-08 15:30:00,246.25,246.48,245.15,245.49,54146.0,234.5979,234.8171,233.55,233.8739,54146.0
2022-06-09 09:30:00,245.0,247.15,244.23,246.63,25398.0,233.4071,235.4554,232.6735,234.96,25398.0
2022-06-09 10:00:00,246.58,247.01,245.48,245.88,12181.0,234.9123,235.322,233.8644,234.2454,12181.0
2022-06-09 10:30:00,245.98,246.19,245.0,245.08,16475.0,234.3407,234.5408,233.4071,233.4833,16475.0
2022-06-09 11:00:00,245.03,245.54,244.86,245.34,11479.0,233.4357,233.9215,233.2737,233.731,11479.0
2022-06-09 11:30:00,245.28,246.13,244.84,246.11,10366.0,233.6738,234.4836,233.2547,234.4646,10366.0
2022-06-09 12:00:00,246.02,246.28,245.48,245.99,7147.0,234.3788,234.6265,233.8644,234.3502,7147.0
2022-06-09 12:30:00,246.02,246.61,245.74,246.46,18359.0,234.3788,234.9409,234.1121,234.798,18359.0
2022-06-09 13:00:00,246.43,246.85,246.12,246.25,8816.0,234.7694,235.1695,234.4741,234.5979,8816.0
2022-06-09 13:30:00,246.13,247.02,246.12,246.99,19472.0,234.4836,235.3315,234.4741,235.3029,19472.0
2022-06-09 14:00:00,246.99,247.57,246.67,247.23,23708.0,235.3029,235.8555,234.9981,235.5316,23708.0
2022-06-09 14:30:00,247.23,247.23,246.22,246.43,23536.0,235.5316,235.5316,234.5694,234.7694,23536.0
2022-06-09 15:00:00,246.33,246.43,243.69,243.73,53634.0,234.6742,234.7694,232.1591,232.1972,53634.0
2022-06-09 15:30:00,243.78,243.79,241.5,241.65,103473.0,232.2448,232.2543,230.0727,230.2156,103473.0
2022-06-10 09:30:00,238.45,239.14,236.51,238.18,61704.0,227.167,227.8244,225.3188,226.9098,61704.0
2022-06-10 10:00:00,238.16,238.16,237.04,237.04,26044.0,226.8907,226.8907,225.8237,225.8237,26044.0
2022-06-10 10:30:00,237.08,239.76,237.08,239.35,29207.0,225.8618,228.415,225.8618,228.0244,29207.0
2022-06-10 11:00:00,239.42,239.86,238.7,238.7,24558.0,228.0911,228.5103,227.4052,227.4052,24558.0
2022-06-10 11:30:00,238.59,238.8,238.2,238.59,20418.0,227.3004,227.5005,226.9288,227.3004,20418.0
2022-06-10 12:00:00,238.72,239.63,238.45,238.78,10878.0,227.4242,228.2912,227.167,227.4814,10878.0
2022-06-10 12:30:00,239.03,239.67,238.81,239.63,16324.0,227.7196,228.3293,227.51,228.2912,16324.0
2022-06-10 13:00:00,239.59,240.28,239.1,240.24,11478.0,228.2531,228.9104,227.7863,228.8723,11478.0
2022-06-10 13:30:00,240.4,240.4,239.72,239.72,10112.0,229.0247,229.0247,228.3769,228.3769,10112.0
2022-06-10 14:00:00,239.79,240.73,239.41,240.23,12451.0,228.4436,229.3391,228.0816,228.8628,12451.0
2022-06-10 14:30:00,240.25,240.49,239.5,240.35,13943.0,228.8818,229.1105,228.1673,228.9771,13943.0
2022-06-10 15:00:00,240.34,240.65,239.69,240.41,22974.0,228.9676,229.2629,228.3483,229.0343,22974.0
2022-06-10 15:30:00,240.35,240.59,239.09,239.1,54145.0,228.9771,229.2058,227.7767,227.7863,54145.0
2022-06-13 09:30:00,235.1,235.85,233.2,233.2,50594.0,223.9755,224.69,222.1654,222.1654,50594.0
2022-06-13 10:00:00,232.83,233.0,231.38,232.28,46777.0,221.8129,221.9749,220.4316,221.289,46777.0
2022-06-13 10:30:00,232.3,233.22,231.7,232.0,20798.0,221.308,222.1845,220.7364,221.0222,20798.0
2022-06-13 11:00:00,231.84,232.78,231.23,232.3,38472.0,220.8698,221.7653,220.2887,221.308,38472.0
2022-06-13 11:30:00,232.06,232.81,231.41,231.93,15741.0,221.0794,221.7939,220.4601,220.9555,15741.0
2022-06-13 12:00:00,231.81,233.12,231.71,232.76,18043.0,220.8412,222.0892,220.7459,221.7463,18043.0
2022-06-13 12:30:00,232.57,233.34,232.18,232.23,43038.0,221.5652,222.2988,221.1937,221.2413,43038.0
2022-06-13 13:00:00,232.19,232.22,231.02,231.27,23601.0,221.2032,221.2318,220.0886,220.3268,23601.0
2022-06-13 13:30:00,231.24,231.97,230.41,231.84,30213.0,220.2982,220.9936,219.5075,220.8698,30213.0
2022-06-13 14:00:00,231.83,231.83,230.96,231.53,21423.0,220.8603,220.8603,220.0314,220.5745,21423.0
2022-06-13 14:30:00,231.43,232.49,231.09,231.61,33147.0,220.4792,221.489,220.1553,220.6507,33147.0
2022-06-13 15:00:00,231.5,232.11,231.03,231.05,43805.0,220.5459,221.127,220.0981,220.1172,43805.0
2022-06-13 15:30:00,231.01,231.32,229.29,230.05,174054.0,220.0791,220.3744,218.4405,219.1645,174054.0
2022-06-14 09:30:00,230.63,234.34,230.63,234.09,85452.0,219.717,223.2515,219.717,223.0133,85452.0
2022-06-14 10:00:00,234.18,234.29,231.97,232.02,39277.0,223.0991,223.2039,220.9936,221.0413,39277.0
2022-06-14 10:30:00,231.99,232.31,230.73,231.94,23796.0,221.0127,221.3175,219.8123,220.9651,23796.0
2022-06-14 11:00:00,231.94,232.34,230.58,231.01,27788.0,220.9651,221.3461,219.6694,220.0791,27788.0
2022-06-14 11:30:00,231.11,231.19,230.17,231.02,27833.0,220.1743,220.2505,219.2788,220.0886,27833.0
2022-06-14 12:00:00,230.92,230.99,230.08,230.08,16901.0,219.9933,220.06,219.1931,219.1931,16901.0
2022-06-14 12:30:00,230.11,231.23,230.0,231.12,27986.0,219.2216,220.2887,219.1169,220.1839,27986.0
2022-06-14 13:00:00,231.06,232.3,231.06,232.01,17382.0,220.1267,221.308,220.1267,221.0317,17382.0
2022-06-14 13:30:00,231.96,232.08,231.17,231.81,16634.0,220.9841,221.0984,220.2315,220.8412,16634.0
2022-06-14 14:00:00,231.64,232.19,231.39,231.72,24846.0,220.6793,221.2032,220.4411,220.7555,24846.0
2022-06-14 14:30:00,231.59,231.66,230.74,230.82,18567.0,220.6316,220.6983,219.8218,219.8981,18567.0
2022-06-14 15:00:00,230.85,231.02,229.95,231.02,27939.0,219.9266,220.0886,219.0692,220.0886,27939.0
2022-06-14 15:30:00,231.02,232.21,231.02,231.61,95037.0,220.0886,221.2223,220.0886,220.6507,95037.0
2022-06-15 09:30:00,233.4,234.29,232.32,233.95,47819.0,222.356,223.2039,221.3271,222.8799,47819.0
2022-06-15 10:00:00,233.84,233.92,232.58,233.06,37404.0,222.7752,222.8514,221.5748,222.0321,37404.0
2022-06-15 10:30:00,233.15,233.65,232.19,232.86,28101.0,222.1178,222.5941,221.2032,221.8415,28101.0
2022-06-15 11:00:00,232.86,233.12,231.76,231.9,36035.0,221.8415,222.0892,220.7936,220.927,36035.0
2022-06-15 11:30:00,231.84,232.09,231.01,231.32,30782.0,220.8698,221.108,220.0791,220.3744,30782.0
2022-06-15 12:00:00,231.33,231.76,230.22,231.31,23146.0,220.3839,220.7936,219.3264,220.3649,23146.0
2022-06-15 12:30:00,231.31,231.42,230.28,230.39,26729.0,220.3649,220.4697,219.3836,219.4884,26729.0
2022-06-15 13:00:00,230.18,230.75,230.0,230.7,25668.0,219.2883,219.8314,219.1169,219.7837,25668.0
2022-06-15 13:30:00,230.86,231.24,230.34,231.19,29728.0,219.9362,220.2982,219.4408,220.2505,29728.0
2022-06-15 14:00:00,231.18,231.85,229.26,229.43,41765.0,220.241,220.8793,218.4119,218.5738,41765.0
2022-06-15 14:30:00,229.36,231.72,227.79,229.75,56762.0,218.5071,220.7555,217.0114,218.8787,56762.0
2022-06-15 15:00:00,229.79,232.03,229.78,231.9,52521.0,218.9168,221.0508,218.9073,220.927,52521.0
2022-06-15 15:30:00,232.0,232.81,230.33,230.58,99795.0,221.0222,221.7939,219.4312,219.6694,99795.0
2022-06-16 09:30:00,227.49,227.58,224.4,226.58,44299.0,216.7256,216.8114,213.7818,215.8587,44299.0
2022-06-16 10:00:00,226.6,226.94,225.37,226.36,23799.0,215.8777,216.2016,214.7059,215.6491,23799.0
2022-06-16 10:30:00,226.16,226.46,223.86,223.95,31882.0,215.4586,215.7444,213.2674,213.3531,31882.0
2022-06-16 11:00:00,224.11,225.57,224.11,225.33,25126.0,213.5056,214.8965,213.5056,214.6678,25126.0
2022-06-16 11:30:00,225.25,225.83,225.0,225.79,20793.0,214.5916,215.1442,214.3534,215.1061,20793.0
2022-06-16 12:00:00,225.96,226.63,225.71,226.63,17953.0,215.268,215.9063,215.0298,215.9063,17953.0
2022-06-16 12:30:00,226.63,227.04,225.76,226.23,20949.0,215.9063,216.2969,215.0775,215.5252,20949.0
2022-06-16 13:00:00,226.27,226.79,225.48,226.74,32805.0,215.5634,216.0587,214.8107,216.0111,32805.0
2022-06-16 13:30:00,226.53,226.57,225.86,225.86,28918.0,215.811,215.8492,215.1728,215.1728,28918.0
2022-06-16 14:00:00,225.85,226.26,225.57,225.82,32916.0,215.1632,215.5538,214.8965,215.1346,32916.0
2022-06-16 14:30:00,225.64,225.88,224.73,224.73,29215.0,214.9632,215.1918,214.0962,214.0962,29215.0
2022-06-16 15:00:00,224.79,226.66,224.79,226.08,57683.0,214.1534,215.9349,214.1534,215.3823,57683.0
2022-06-16 15:30:00,226.07,226.55,225.0,225.99,133323.0,215.3728,215.8301,214.3534,215.2966,133323.0
2022-06-17 09:30:00,224.85,227.83,224.85,226.86,225080.0,214.2105,217.0495,214.2105,216.1254,225080.0
2022-06-17 10:00:00,227.17,227.19,225.81,226.04,23988.0,216.4208,216.4398,215.1251,215.3442,23988.0
2022-06-17 10:30:00,226.0,226.8,225.91,226.72,32228.0,215.3061,216.0683,215.2204,215.9921,32228.0
2022-06-17 11:00:00,226.63,227.86,226.48,227.82,21808.0,215.9063,217.0781,215.7634,217.04,21808.0
2022-06-17 11:30:00,227.95,228.64,226.71,227.36,35316.0,217.1639,217.8212,215.9825,216.6018,35316.0
2022-06-17 12:00:00,227.19,227.19,226.28,226.73,60343.0,216.4398,216.4398,215.5729,216.0016,60343.0
2022-06-17 12:30:00,226.37,226.93,226.0,226.58,41725.0,215.6586,216.1921,215.3061,215.8587,41725.0
2022-06-17 13:00:00,226.66,228.12,226.54,227.18,42577.0,215.9349,217.3258,215.8206,216.4303,42577.0
2022-06-17 13:30:00,227.19,227.6,226.69,227.4,31812.0,216.4398,216.8304,215.9635,216.6399,31812.0
2022-06-17 14:00:00,227.54,228.34,227.41,227.44,45010.0,216.7733,217.5354,216.6494,216.678,45010.0
2022-06-17 14:30:00,227.44,228.73,227.35,228.24,35701.0,216.678,217.9069,216.5922,217.4401,35701.0
2022-06-17 15:00:00,228.28,228.57,227.2,227.79,53351.0,217.4782,217.7545,216.4493,217.0114,53351.0
2022-06-17 15:30:00,227.86,229.03,227.38,227.69,198172.0,217.0781,218.1928,216.6208,216.9162,198172.0
2022-06-21 09:30:00,229.45,230.36,228.26,228.44,82451.0,218.5929,219.4598,217.4592,217.6307,82451.0
2022-06-21 10:00:00,228.43,230.05,228.0,230.05,52461.0,217.6211,219.1645,217.2115,219.1645,52461.0
2022-06-21 10:30:00,230.16,230.87,229.91,230.59,48489.0,219.2693,219.9457,219.0311,219.6789,48489.0
2022-06-21 11:00:00,230.65,232.54,230.6,232.36,23620.0,219.7361,221.5367,219.6885,221.3652,23620.0
2022-06-21 11:30:00,232.43,232.74,231.77,232.32,20358.0,221.4319,221.7272,220.8031,221.3271,20358.0
2022-06-21 12:00:00,232.33,233.7,232.33,233.7,19255.0,221.3366,222.6418,221.3366,222.6418,19255.0
2022-06-21 12:30:00,233.68,234.49,233.58,234.35,18871.0,222.6227,223.3944,222.5275,223.261,18871.0
2022-06-21 13:00:00,234.43,235.2,234.43,235.11,18734.0,223.3372,224.0708,223.3372,223.9851,18734.0
2022-06-21 13:30:00,235.13,235.31,234.96,235.14,17759.0,224.0041,224.1756,223.8422,224.0136,17759.0
2022-06-21 14:00:00,235.16,236.47,235.15,236.22,20503.0,224.0327,225.2807,224.0232,225.0425,20503.0
2022-06-21 14:30:00,236.19,236.84,235.67,236.84,18695.0,225.014,225.6332,224.5186,225.6332,18695.0
2022-06-21 15:00:00,236.84,237.28,236.22,236.62,59683.0,225.6332,226.0524,225.0425,225.4236,59683.0
2022-06-21 15:30:00,236.66,236.98,234.87,234.97,183043.0,225.4617,225.7666,223.7564,223.8517,183043.0
2022-06-22 09:30:00,234.28,236.08,232.52,235.33,173859.0,223.1943,224.9092,221.5176,224.1946,173859.0
2022-06-22 10:00:00,235.35,236.85,234.91,236.58,77595.0,224.2137,225.6427,223.7945,225.3855,77595.0
2022-06-22 10:30:00,236.44,237.44,236.44,236.7,16449.0,225.2521,226.2048,225.2521,225.4998,16449.0
2022-06-22 11:00:00,236.93,238.38,236.41,238.06,63893.0,225.7189,227.1003,225.2235,226.7955,63893.0
2022-06-22 11:30:00,237.96,238.65,236.8,237.06,16665.0,226.7002,227.3576,225.5951,225.8428,16665.0
2022-06-22 12:00:00,237.15,238.14,236.79,238.0,37330.0,225.9285,226.8717,225.5856,226.7383,37330.0
2022-06-22 12:30:00,237.96,238.19,237.35,237.53,11412.0,226.7002,226.9193,226.1191,226.2905,11412.0
2022-06-22 13:00:00,237.46,237.5,236.79,237.0,17348.0,226.2239,226.262,225.5856,225.7856,17348.0
2022-06-22 13:30:00,236.93,237.32,236.65,237.29,23496.0,225.7189,226.0905,225.4522,226.0619,23496.0
2022-06-22 14:00:00,237.31,238.09,236.97,237.28,30103.0,226.081,226.8241,225.757,226.0524,30103.0
2022-06-22 14:30:00,237.37,237.86,237.02,237.75,20326.0,226.1381,226.6049,225.8047,226.5001,20326.0
2022-06-22 15:00:00,237.84,238.36,237.61,237.83,90518.0,226.5859,227.0813,226.3668,226.5764,90518.0
2022-06-22 15:30:00,237.8,237.95,237.01,237.16,100926.0,226.5478,226.6907,225.7952,225.9381,100926.0
2022-06-23 09:30:00,238.08,239.77,237.82,239.25,41995.0,226.8145,228.4246,226.5668,227.9292,41995.0
2022-06-23 10:00:00,239.36,239.82,238.11,239.21,34896.0,228.034,228.4722,226.8431,227.8911,34896.0
2022-06-23 10:30:00,239.44,239.9,239.27,239.72,8670.0,228.1102,228.5484,227.9482,228.3769,8670.0
2022-06-23 11:00:00,239.73,240.24,238.85,238.96,24768.0,228.3865,228.8723,227.5481,227.6529,24768.0
2022-06-23 11:30:00,238.87,239.12,238.16,238.39,13353.0,227.5671,227.8053,226.8907,227.1099,13353.0
2022-06-23 12:00:00,238.48,239.48,238.32,239.23,18391.0,227.1956,228.1483,227.0432,227.9101,18391.0
2022-06-23 12:30:00,239.02,239.27,238.67,238.67,9665.0,227.71,227.9482,227.3766,227.3766,9665.0
2022-06-23 13:00:00,238.62,239.21,238.17,238.35,20533.0,227.329,227.8911,226.9003,227.0717,20533.0
2022-06-23 13:30:00,238.43,239.04,238.3,238.94,20536.0,227.148,227.7291,227.0241,227.6338,20536.0
2022-06-23 14:00:00,238.74,239.22,238.72,239.22,21863.0,227.4433,227.9006,227.4242,227.9006,21863.0
2022-06-23 14:30:00,239.06,239.82,239.06,239.5,37054.0,227.7482,228.4722,227.7482,228.1673,37054.0
2022-06-23 15:00:00,239.33,239.56,238.81,239.41,40406.0,228.0054,228.2245,227.51,228.0816,40406.0
2022-06-23 15:30:00,239.41,239.84,238.65,239.46,159745.0,228.0816,228.4912,227.3576,228.1292,159745.0
2022-06-24 09:30:00,241.73,241.98,240.36,241.26,39039.0,230.2918,230.53,228.9866,229.8441,39039.0
2022-06-24 10:00:00,241.26,243.4,241.26,243.04,50928.0,229.8441,231.8828,229.8441,231.5398,50928.0
2022-06-24 10:30:00,243.06,243.25,242.38,242.77,24159.0,231.5589,231.7399,230.9111,231.2826,24159.0
2022-06-24 11:00:00,242.8,244.13,242.71,244.11,16105.0,231.3112,232.5783,231.2254,232.5592,16105.0
2022-06-24 11:30:00,243.94,244.42,243.82,244.14,22529.0,232.3972,232.8545,232.2829,232.5878,22529.0
2022-06-24 12:00:00,244.27,244.81,244.14,244.43,11799.0,232.7116,233.2261,232.5878,232.8641,11799.0
2022-06-24 12:30:00,244.33,244.55,243.49,243.83,37543.0,232.7688,232.9784,231.9685,232.2924,37543.0
2022-06-24 13:00:00,243.87,245.25,243.85,245.2,24866.0,232.3306,233.6453,232.3115,233.5976,24866.0
2022-06-24 13:30:00,245.22,245.65,244.62,245.07,39689.0,233.6167,234.0263,233.0451,233.4738,39689.0
2022-06-24 14:00:00,245.17,245.52,244.37,244.84,22496.0,233.569,233.9025,232.8069,233.2547,22496.0
2022-06-24 14:30:00,244.69,245.15,244.68,244.86,16596.0,233.1118,233.55,233.1022,233.2737,16596.0
2022-06-24 15:00:00,244.92,245.37,244.89,245.01,26192.0,233.3309,233.7596,233.3023,233.4166,26192.0
2022-06-24 15:30:00,244.98,245.75,244.56,245.63,180792.0,233.388,234.1216,232.9879,234.0073,180792.0
2022-06-27 09:30:00,245.35,246.46,244.16,244.65,29878.0,233.7405,234.798,232.6068,233.0736,29878.0
2022-06-27 10:00:00,245.07,246.05,244.39,244.61,14776.0,233.4738,234.4074,232.8259,233.0355,14776.0
2022-06-27 10:30:00,244.44,245.43,244.43,245.07,14654.0,232.8736,233.8167,232.8641,233.4738,14654.0
2022-06-27 11:00:00,245.21,246.73,245.17,246.47,20945.0,233.6071,235.0552,233.569,234.8075,20945.0
2022-06-27 11:30:00,246.37,248.06,246.37,247.98,37615.0,234.7123,236.3223,234.7123,236.2461,37615.0
2022-06-27 12:00:00,248.06,248.28,247.51,247.68,13112.0,236.3223,236.5319,235.7983,235.9603,13112.0
2022-06-27 12:30:00,247.77,247.86,247.23,247.5,9960.0,236.046,236.1318,235.5316,235.7888,9960.0
2022-06-27 13:00:00,247.61,247.82,246.56,247.09,20549.0,235.8936,236.0936,234.8933,235.3982,20549.0
2022-06-27 13:30:00,247.04,247.09,246.01,246.03,10535.0,235.3506,235.3982,234.3693,234.3883,10535.0
2022-06-27 14:00:00,245.98,246.6,245.84,246.49,12830.0,234.3407,234.9314,234.2073,234.8266,12830.0
2022-06-27 14:30:00,246.56,247.06,246.54,246.94,25247.0,234.8933,235.3696,234.8742,235.2553,25247.0
2022-06-27 15:00:00,246.87,247.89,246.79,247.76,54297.0,235.1886,236.1603,235.1124,236.0365,54297.0
2022-06-27 15:30:00,247.75,248.19,247.23,247.55,98439.0,236.027,236.4461,235.5316,235.8364,98439.0
2022-06-28 09:30:00,248.47,252.07,248.47,251.11,61084.0,236.7129,240.1425,236.7129,239.228,61084.0
2022-06-28 10:00:00,250.78,251.2,249.68,249.68,22553.0,238.9136,239.3137,237.8656,237.8656,22553.0
2022-06-28 10:30:00,249.68,250.08,248.68,249.65,27411.0,237.8656,238.2467,236.913,237.8371,27411.0
2022-06-28 11:00:00,249.6,249.81,248.81,248.99,13702.0,237.7894,237.9895,237.0368,237.2083,13702.0
2022-06-28 11:30:00,248.9,249.14,248.25,248.7,18358.0,237.1225,237.3512,236.5033,236.932,18358.0
2022-06-28 12:00:00,248.81,249.21,248.52,249.08,17029.0,237.0368,237.4179,236.7605,237.294,17029.0
2022-06-28 12:30:00,249.03,249.1,248.41,248.92,15485.0,237.2464,237.3131,236.6557,237.1416,15485.0
2022-06-28 13:00:00,248.79,248.94,247.27,247.59,23923.0,237.0177,237.1607,235.5697,235.8745,23923.0
2022-06-28 13:30:00,247.58,247.58,246.73,246.86,25655.0,235.865,235.865,235.0552,235.1791,25655.0
2022-06-28 14:00:00,246.86,247.17,245.52,245.85,19090.0,235.1791,235.4744,233.9025,234.2169,19090.0
2022-06-28 14:30:00,245.8,245.8,244.69,245.31,25494.0,234.1692,234.1692,233.1118,233.7024,25494.0
2022-06-28 15:00:00,245.33,245.7,245.14,245.6,33078.0,233.7215,234.074,233.5405,233.9787,33078.0
2022-06-28 15:30:00,245.56,245.74,244.88,245.58,77975.0,233.9406,234.1121,233.2928,233.9596,77975.0
2022-06-29 09:30:00,245.59,248.29,245.59,246.53,42730.0,233.9692,236.5414,233.9692,234.8647,42730.0
2022-06-29 10:00:00,246.69,246.98,245.46,246.62,21488.0,235.0171,235.2934,233.8453,234.9504,21488.0
2022-06-29 10:30:00,246.71,247.26,246.34,246.98,12816.0,235.0362,235.5601,234.6837,235.2934,12816.0
2022-06-29 11:00:00,246.97,247.96,246.84,247.87,22863.0,235.2839,236.227,235.16,236.1413,22863.0
2022-06-29 11:30:00,247.84,248.4,246.16,246.33,21433.0,236.1127,236.6462,234.5122,234.6742,21433.0
2022-06-29 12:00:00,246.41,246.84,246.1,246.2,12305.0,234.7504,235.16,234.455,234.5503,12305.0
2022-06-29 12:30:00,246.27,246.86,245.57,246.06,22463.0,234.617,235.1791,233.9501,234.4169,22463.0
2022-06-29 13:00:00,246.07,246.46,245.56,245.84,14545.0,234.4265,234.798,233.9406,234.2073,14545.0
2022-06-29 13:30:00,245.81,245.91,244.74,245.06,41571.0,234.1788,234.274,233.1594,233.4642,41571.0
2022-06-29 14:00:00,245.09,245.79,244.84,245.18,27629.0,233.4928,234.1597,233.2547,233.5786,27629.0
2022-06-29 14:30:00,245.19,245.19,244.08,244.35,38882.0,233.5881,233.5881,232.5306,232.7878,38882.0
2022-06-29 15:00:00,244.3,244.48,243.74,244.48,58021.0,232.7402,232.9117,232.2067,232.9117,58021.0
2022-06-29 15:30:00,244.42,244.43,243.43,243.82,165907.0,232.8545,232.8641,231.9114,232.2829,165907.0
2022-06-30 09:30:00,238.08,238.08,231.84,232.52,155915.0,226.8145,226.8145,220.8698,221.5176,155915.0
2022-06-30 10:00:00,232.33,234.63,232.31,232.52,73128.0,221.3366,223.5278,221.3175,221.5176,73128.0
2022-06-30 10:30:00,232.36,233.31,231.26,231.81,84634.0,221.3652,222.2702,220.3172,220.8412,84634.0
2022-06-30 11:00:00,231.7,233.14,231.4,232.92,84240.0,220.7364,222.1083,220.4506,221.8987,84240.0
2022-06-30 11:30:00,232.81,237.56,232.69,237.56,94543.0,221.7939,226.3191,221.6796,226.3191,94543.0
2022-06-30 12:00:00,237.58,237.81,235.15,236.05,74826.0,226.3382,226.5573,224.0232,224.8806,74826.0
2022-06-30 12:30:00,236.11,236.26,235.03,235.36,40170.0,224.9377,225.0806,223.9088,224.2232,40170.0
2022-06-30 13:00:00,235.41,235.73,232.77,233.67,39753.0,224.2709,224.5757,221.7558,222.6132,39753.0
2022-06-30 13:30:00,233.75,234.56,233.67,234.3,65619.0,222.6894,223.4611,222.6132,223.2134,65619.0
2022-06-30 14:00:00,234.3,234.32,232.59,233.15,38275.0,223.2134,223.2324,221.5843,222.1178,38275.0
2022-06-30 14:30:00,233.24,233.5,232.09,232.73,53583.0,222.2035,222.4512,221.108,221.7177,53583.0
2022-06-30 15:00:00,232.7,233.08,231.62,232.58,65690.0,221.6891,222.0511,220.6602,221.5748,65690.0
2022-06-30 15:30:00,232.49,233.5,232.29,233.03,197188.0,221.489,222.4512,221.2985,222.0035,197188.0
2022-07-01 09:30:00,233.06,237.57,232.8,237.38,86124.0,222.0321,226.3287,221.7844,226.1476,86124.0
2022-07-01 10:00:00,237.27,237.76,233.97,234.55,50396.0,226.0429,226.5097,222.899,223.4516,50396.0
2022-07-01 10:30:00,234.5,234.94,233.57,233.7,31337.0,223.4039,223.8231,222.5179,222.6418,31337.0
2022-07-01 11:00:00,233.61,233.61,231.69,231.79,42105.0,222.556,222.556,220.7269,220.8222,42105.0
2022-07-01 11:30:00,231.84,232.09,230.28,230.43,66858.0,220.8698,221.108,219.3836,219.5265,66858.0
2022-07-01 12:00:00,230.44,231.62,230.16,231.25,44800.0,219.536,220.6602,219.2693,220.3077,44800.0
2022-07-01 12:30:00,231.25,231.33,230.39,230.63,20691.0,220.3077,220.3839,219.4884,219.717,20691.0
2022-07-01 13:00:00,230.5,231.57,230.48,231.49,22425.0,219.5932,220.6126,219.5741,220.5364,22425.0
2022-07-01 13:30:00,231.51,233.13,231.38,232.44,40676.0,220.5554,222.0987,220.4316,221.4414,40676.0
2022-07-01 14:00:00,232.52,234.72,232.39,234.42,36017.0,221.5176,223.6135,221.3938,223.3277,36017.0
2022-07-01 14:30:00,234.64,235.47,234.45,235.36,38161.0,223.5373,224.328,223.3563,224.2232,38161.0
2022-07-01 15:00:00,235.43,235.69,235.07,235.1,37878.0,224.2899,224.5376,223.947,223.9755,37878.0
2022-07-01 15:30:00,235.11,235.75,234.84,235.42,144704.0,223.9851,224.5948,223.7278,224.2804,144704.0
2022-07-05 09:30:00,235.62,237.72,234.21,234.22,84115.0,224.4709,226.4716,223.1276,223.1372,84115.0
2022-07-05 10:00:00,234.16,234.65,232.78,233.69,49753.0,223.08,223.5468,221.7653,222.6323,49753.0
2022-07-05 10:30:00,233.59,233.81,231.36,232.68,32718.0,222.537,222.7466,220.4125,221.67,32718.0
2022-07-05 11:00:00,232.62,233.85,232.15,233.54,48487.0,221.6129,222.7847,221.1651,222.4893,48487.0
2022-07-05 11:30:00,233.53,234.34,233.19,233.22,51423.0,222.4798,223.2515,222.1559,222.1845,51423.0
2022-07-05 12:00:00,233.17,233.17,231.86,232.81,23237.0,222.1369,222.1369,220.8888,221.7939,23237.0
2022-07-05 12:30:00,232.52,233.21,232.02,233.21,19274.0,221.5176,222.175,221.0413,222.175,19274.0
2022-07-05 13:00:00,233.15,234.35,233.15,233.54,23622.0,222.1178,223.261,222.1178,222.4893,23622.0
2022-07-05 13:30:00,233.64,235.15,233.59,234.34,26566.0,222.5846,224.0232,222.537,223.2515,26566.0
2022-07-05 14:00:00,234.34,235.48,234.29,235.39,28680.0,223.2515,224.3376,223.2039,224.2518,28680.0
2022-07-05 14:30:00,235.54,236.61,235.36,236.49,52688.0,224.3947,225.4141,224.2232,225.2998,52688.0
2022-07-05 15:00:00,236.53,237.27,236.32,237.01,52579.0,225.3379,226.0429,225.1378,225.7952,52579.0
2022-07-05 15:30:00,237.11,237.11,236.24,236.81,116053.0,225.8904,225.8904,225.0616,225.6046,116053.0
2022-07-06 09:30:00,238.93,239.56,237.35,238.02,29622.0,227.6243,228.2245,226.1191,226.7574,29622.0
2022-07-06 10:00:00,237.79,239.77,237.76,239.76,18838.0,226.5382,228.4246,226.5097,228.415,18838.0
2022-07-06 10:30:00,239.77,239.77,236.82,237.54,26599.0,228.4246,228.4246,225.6141,226.3001,26599.0
2022-07-06 11:00:00,237.56,238.68,236.84,238.03,36634.0,226.3191,227.3861,225.6332,226.7669,36634.0
2022-07-06 11:30:00,238.04,238.04,237.12,237.31,13958.0,226.7764,226.7764,225.9,226.081,13958.0
2022-07-06 12:00:00,237.44,237.54,236.58,237.49,31864.0,226.2048,226.3001,225.3855,226.2524,31864.0
2022-07-06 12:30:00,237.36,238.07,237.28,238.07,22849.0,226.1286,226.805,226.0524,226.805,22849.0
2022-07-06 13:00:00,238.18,238.47,237.7,237.74,16173.0,226.9098,227.1861,226.4525,226.4906,16173.0
2022-07-06 13:30:00,237.55,238.95,237.5,238.76,24639.0,226.3096,227.6434,226.262,227.4623,24639.0
2022-07-06 14:00:00,238.7,239.2,238.23,238.94,26211.0,227.4052,227.8815,226.9574,227.6338,26211.0
2022-07-06 14:30:00,239.0,240.68,238.95,239.19,32797.0,227.691,229.2915,227.6434,227.872,32797.0
2022-07-06 15:00:00,239.24,239.83,238.77,239.83,37893.0,227.9196,228.4817,227.4719,228.4817,37893.0
2022-07-06 15:30:00,239.8,240.19,238.87,239.44,159333.0,228.4531,228.8247,227.5671,228.1102,159333.0
2022-07-07 09:30:00,238.87,241.84,238.87,241.34,41587.0,227.5671,230.3966,227.5671,229.9203,41587.0
2022-07-07 10:00:00,241.5,242.32,241.32,241.92,35001.0,230.0727,230.8539,229.9012,230.4728,35001.0
2022-07-07 10:30:00,242.04,243.54,241.73,243.26,36783.0,230.5871,232.0162,230.2918,231.7494,36783.0
2022-07-07 11:00:00,243.29,243.62,242.94,243.21,19042.0,231.778,232.0924,231.4446,231.7018,19042.0
2022-07-07 11:30:00,243.25,243.63,242.83,243.01,29677.0,231.7399,232.1019,231.3398,231.5112,29677.0
2022-07-07 12:00:00,243.06,243.3,242.62,242.7,15103.0,231.5589,231.7875,231.1397,231.2159,15103.0
2022-07-07 12:30:00,242.73,242.94,242.07,242.7,15355.0,231.2445,231.4446,230.6157,231.2159,15355.0
2022-07-07 13:00:00,242.84,242.85,240.96,241.08,18534.0,231.3493,231.3588,229.5582,229.6726,18534.0
2022-07-07 13:30:00,241.13,241.42,240.97,241.29,21450.0,229.7202,229.9965,229.5678,229.8726,21450.0
2022-07-07 14:00:00,241.27,241.59,240.99,241.03,22984.0,229.8536,230.1584,229.5868,229.6249,22984.0
2022-07-07 14:30:00,241.06,241.06,240.42,240.92,20043.0,229.6535,229.6535,229.0438,229.5201,20043.0
2022-07-07 15:00:00,240.95,242.24,240.95,241.73,25997.0,229.5487,230.7777,229.5487,230.2918,25997.0
2022-07-07 15:30:00,241.75,241.98,241.17,241.61,72727.0,230.3109,230.53,229.7583,230.1775,72727.0
2022-07-08 09:30:00,242.02,243.64,241.41,243.07,20966.0,230.5681,232.1114,229.987,231.5684,20966.0
2022-07-08 10:00:00,243.12,244.82,242.45,244.82,13304.0,231.616,233.2356,230.9777,233.2356,13304.0
2022-07-08 10:30:00,244.85,245.44,244.81,245.34,23344.0,233.2642,233.8263,233.2261,233.731,23344.0
2022-07-08 11:00:00,245.31,245.86,244.76,245.8,40791.0,233.7024,234.2264,233.1784,234.1692,40791.0
2022-07-08 11:30:00,245.74,245.74,245.23,245.51,23277.0,234.1121,234.1121,233.6262,233.893,23277.0
2022-07-08 12:00:00,245.47,245.51,244.21,244.43,24332.0,233.8548,233.893,232.6545,232.8641,24332.0
2022-07-08 12:30:00,244.44,244.45,242.92,242.93,12133.0,232.8736,232.8831,231.4255,231.435,12133.0
2022-07-08 13:00:00,243.08,243.14,242.54,242.97,13349.0,231.5779,231.6351,231.0635,231.4731,13349.0
2022-07-08 13:30:00,242.89,243.25,242.53,242.53,12618.0,231.3969,231.7399,231.054,231.054,12618.0
2022-07-08 14:00:00,242.5,242.99,242.35,242.84,8435.0,231.0254,231.4922,230.8825,231.3493,8435.0
2022-07-08 14:30:00,242.81,242.91,242.26,242.29,13263.0,231.3207,231.416,230.7967,230.8253,13263.0
2022-07-08 15:00:00,242.38,242.72,242.37,242.48,14763.0,230.9111,231.235,230.9015,231.0063,14763.0
2022-07-08 15:30:00,242.55,242.55,241.93,241.99,75556.0,231.073,231.073,230.4824,230.5395,75556.0
2022-07-11 09:30:00,241.2,242.49,240.89,242.11,29129.0,229.7869,231.0159,229.4916,230.6538,29129.0
2022-07-11 10:00:00,241.99,242.01,240.9,241.12,9362.0,230.5395,230.5586,229.5011,229.7107,9362.0
2022-07-11 10:30:00,241.18,242.15,241.07,241.41,17107.0,229.7678,230.6919,229.663,229.987,17107.0
2022-07-11 11:00:00,241.52,242.11,241.36,241.85,13546.0,230.0918,230.6538,229.9393,230.4061,13546.0
2022-07-11 11:30:00,241.94,242.0,241.34,241.73,12750.0,230.4919,230.549,229.9203,230.2918,12750.0
2022-07-11 12:00:00,241.65,242.23,241.39,241.62,23477.0,230.2156,230.7682,229.9679,230.187,23477.0
2022-07-11 12:30:00,241.61,241.77,241.17,241.5,13986.0,230.1775,230.3299,229.7583,230.0727,13986.0
2022-07-11 13:00:00,241.45,241.87,241.33,241.41,14479.0,230.0251,230.4252,229.9107,229.987,14479.0
2022-07-11 13:30:00,241.3,242.39,241.3,242.13,26493.0,229.8822,230.9206,229.8822,230.6729,26493.0
2022-07-11 14:00:00,242.12,242.12,241.31,241.4,10293.0,230.6634,230.6634,229.8917,229.9774,10293.0
2022-07-11 14:30:00,241.47,241.77,241.19,241.44,12102.0,230.0441,230.3299,229.7774,230.0155,12102.0
2022-07-11 15:00:00,241.51,241.63,241.04,241.24,14700.0,230.0822,230.1965,229.6345,229.825,14700.0
2022-07-11 15:30:00,241.2,241.32,240.48,241.13,81756.0,229.7869,229.9012,229.101,229.7202,81756.0
2022-07-12 09:30:00,240.52,242.31,240.52,241.7,26194.0,229.1391,230.8444,229.1391,230.2632,26194.0
2022-07-12 10:00:00,241.69,242.72,241.53,242.65,28824.0,230.2537,231.235,230.1013,231.1683,28824.0
2022-07-12 10:30:00,242.66,243.45,242.45,243.27,40234.0,231.1778,231.9304,230.9777,231.7589,40234.0
2022-07-12 11:00:00,243.06,243.45,242.83,243.28,13995.0,231.5589,231.9304,231.3398,231.7685,13995.0
2022-07-12 11:30:00,243.35,243.39,242.84,243.21,6939.0,231.8352,231.8733,231.3493,231.7018,6939.0
2022-07-12 12:00:00,243.24,243.71,243.13,243.54,18380.0,231.7304,232.1781,231.6256,232.0162,18380.0
2022-07-12 12:30:00,243.53,244.15,243.47,243.53,29959.0,232.0066,232.5973,231.9495,232.0066,29959.0
2022-07-12 13:00:00,243.65,243.72,242.59,242.61,13999.0,232.121,232.1877,231.1111,231.1302,13999.0
2022-07-12 13:30:00,242.61,242.64,241.89,242.3,13391.0,231.1302,231.1588,230.4442,230.8348,13391.0
2022-07-12 14:00:00,242.34,242.35,241.83,241.83,12023.0,230.873,230.8825,230.3871,230.3871,12023.0
2022-07-12 14:30:00,241.86,242.73,241.85,242.34,22101.0,230.4157,231.2445,230.4061,230.873,22101.0
2022-07-12 15:00:00,242.36,242.36,241.11,241.29,29804.0,230.892,230.892,229.7012,229.8726,29804.0
2022-07-12 15:30:00,241.24,241.32,240.16,240.72,95424.0,229.825,229.9012,228.7961,229.3296,95424.0
2022-07-13 09:30:00,242.55,244.04,240.31,242.8,46428.0,231.073,232.4925,228.939,231.3112,46428.0
2022-07-13 10:00:00,242.65,242.68,240.76,241.42,31810.0,231.1683,231.1969,229.3677,229.9965,31810.0
2022-07-13 10:30:00,241.36,243.15,241.34,242.71,46806.0,229.9393,231.6446,229.9203,231.2254,46806.0
2022-07-13 11:00:00,242.81,244.24,242.68,243.58,43001.0,231.3207,232.683,231.1969,232.0543,43001.0
2022-07-13 11:30:00,243.5,244.43,243.27,243.78,42157.0,231.9781,232.8641,231.7589,232.2448,42157.0
2022-07-13 12:00:00,243.83,244.58,243.78,244.44,17131.0,232.2924,233.007,232.2448,232.8736,17131.0
2022-07-13 12:30:00,244.46,245.47,244.24,245.41,27339.0,232.8926,233.8548,232.683,233.7977,27339.0
2022-07-13 13:00:00,245.6,246.5,245.16,245.23,28862.0,233.9787,234.8361,233.5595,233.6262,28862.0
2022-07-13 13:30:00,245.25,245.41,244.71,244.82,29204.0,233.6453,233.7977,233.1308,233.2356,29204.0
2022-07-13 14:00:00,244.6,244.97,243.76,244.86,40203.0,233.026,233.3785,232.2258,233.2737,40203.0
2022-07-13 14:30:00,244.94,245.83,244.88,245.83,57121.0,233.3499,234.1978,233.2928,234.1978,57121.0
2022-07-13 15:00:00,245.74,246.08,245.39,246.08,35982.0,234.1121,234.436,233.7786,234.436,35982.0
2022-07-13 15:30:00,246.13,246.13,244.64,244.99,116440.0,234.4836,234.4836,233.0641,233.3976,116440.0
2022-07-14 09:30:00,241.31,244.44,240.75,243.95,25834.0,229.8917,232.8736,229.3582,232.4068,25834.0
2022-07-14 10:00:00,244.21,244.94,243.48,243.97,22311.0,232.6545,233.3499,231.959,232.4258,22311.0
2022-07-14 10:30:00,243.89,244.26,243.18,243.47,34777.0,232.3496,232.7021,231.6732,231.9495,34777.0
2022-07-14 11:00:00,243.64,244.23,243.44,244.08,13974.0,232.1114,232.6735,231.9209,232.5306,13974.0
2022-07-14 11:30:00,244.15,246.11,244.03,245.88,37026.0,232.5973,234.4646,232.483,234.2454,37026.0
2022-07-14 12:00:00,245.95,246.74,245.72,246.28,51835.0,234.3121,235.0648,234.093,234.6265,51835.0
2022-07-14 12:30:00,246.32,247.03,245.83,246.89,45357.0,234.6646,235.341,234.1978,235.2077,45357.0
2022-07-14 13:00:00,246.69,247.48,246.33,247.37,31435.0,235.0171,235.7697,234.6742,235.6649,31435.0
2022-07-14 13:30:00,247.43,249.16,247.17,248.91,79835.0,235.7221,237.3702,235.4744,237.1321,79835.0
2022-07-14 14:00:00,249.04,250.58,248.97,250.58,52756.0,237.2559,238.723,237.1892,238.723,52756.0
2022-07-14 14:30:00,250.72,251.46,250.51,251.36,61234.0,238.8564,239.5614,238.6564,239.4661,61234.0
2022-07-14 15:00:00,251.37,251.63,250.57,251.32,89200.0,239.4757,239.7234,238.7135,239.428,89200.0
2022-07-14 15:30:00,251.31,251.46,249.37,251.02,235639.0,239.4185,239.5614,237.5703,239.1422,235639.0
2022-07-15 09:30:00,243.44,244.32,239.77,241.73,294560.0,231.9209,232.7593,228.4246,230.2918,294560.0
2022-07-15 10:00:00,242.05,243.81,242.03,243.17,104658.0,230.5967,232.2734,230.5776,231.6637,104658.0
2022-07-15 10:30:00,243.11,243.6,242.31,243.24,74594.0,231.6065,232.0733,230.8444,231.7304,74594.0
2022-07-15 11:00:00,243.2,245.12,242.8,244.23,118164.0,231.6923,233.5214,231.3112,232.6735,118164.0
2022-07-15 11:30:00,244.17,246.1,244.11,245.32,38031.0,232.6164,234.455,232.5592,233.7119,38031.0
2022-07-15 12:00:00,245.27,245.51,243.96,244.55,34275.0,233.6643,233.893,232.4163,232.9784,34275.0
2022-07-15 12:30:00,244.49,245.16,243.95,244.71,20745.0,232.9212,233.5595,232.4068,233.1308,20745.0
2022-07-15 13:00:00,244.72,245.02,244.32,244.9,17254.0,233.1403,233.4261,232.7593,233.3118,17254.0
2022-07-15 13:30:00,244.9,245.18,243.98,244.04,39692.0,233.3118,233.5786,232.4353,232.4925,39692.0
2022-07-15 14:00:00,243.97,244.85,243.85,244.43,25663.0,232.4258,233.2642,232.3115,232.8641,25663.0
2022-07-15 14:30:00,244.48,244.94,243.7,244.83,29366.0,232.9117,233.3499,232.1686,233.2451,29366.0
2022-07-15 15:00:00,244.7,245.0,244.47,244.91,33570.0,233.1213,233.4071,232.9022,233.3213,33570.0
2022-07-15 15:30:00,244.88,245.01,244.13,244.48,136197.0,233.2928,233.4166,232.5783,232.9117,136197.0
2022-07-18 09:30:00,245.38,246.38,244.61,245.32,52550.0,233.7691,234.7218,233.0355,233.7119,52550.0
2022-07-18 10:00:00,245.08,247.09,245.08,246.73,40877.0,233.4833,235.3982,233.4833,235.0552,40877.0
2022-07-18 10:30:00,246.74,247.36,246.44,246.44,31447.0,235.0648,235.6554,234.7789,234.7789,31447.0
2022-07-18 11:00:00,246.56,247.05,246.0,246.95,25388.0,234.8933,235.3601,234.3598,235.2648,25388.0
2022-07-18 11:30:00,246.84,247.07,246.62,246.64,22339.0,235.16,235.3791,234.9504,234.9695,22339.0
2022-07-18 12:00:00,246.59,246.64,245.88,246.23,20905.0,234.9218,234.9695,234.2454,234.5789,20905.0
2022-07-18 12:30:00,246.17,246.65,245.99,246.02,10419.0,234.5217,234.979,234.3502,234.3788,10419.0
2022-07-18 13:00:00,245.97,245.97,245.51,245.55,10034.0,234.3312,234.3312,233.893,233.9311,10034.0
2022-07-18 13:30:00,245.6,246.25,245.48,245.71,14076.0,233.9787,234.5979,233.8644,234.0835,14076.0
2022-07-18 14:00:00,245.74,245.97,245.0,245.03,15198.0,234.1121,234.3312,233.4071,233.4357,15198.0
2022-07-18 14:30:00,245.04,245.11,244.53,244.7,29609.0,233.4452,233.5119,232.9593,233.1213,29609.0
2022-07-18 15:00:00,244.63,244.69,243.89,243.98,27977.0,233.0546,233.1118,232.3496,232.4353,27977.0
2022-07-18 15:30:00,244.0,244.0,242.59,243.3,102061.0,232.4544,232.4544,231.1111,231.7875,102061.0
2022-07-19 09:30:00,244.38,245.53,244.09,244.91,27419.0,232.8164,233.912,232.5401,233.3213,27419.0
2022-07-19 10:00:00,244.82,245.7,244.71,244.71,20006.0,233.2356,234.074,233.1308,233.1308,20006.0
2022-07-19 10:30:00,244.71,246.07,244.7,245.69,17819.0,233.1308,234.4265,233.1213,234.0644,17819.0
2022-07-19 11:00:00,245.68,245.91,244.51,244.94,27006.0,234.0549,234.274,232.9403,233.3499,27006.0
2022-07-19 11:30:00,244.88,245.08,243.79,243.95,25268.0,233.2928,233.4833,232.2543,232.4068,25268.0
2022-07-19 12:00:00,243.88,243.96,243.04,243.61,12969.0,232.3401,232.4163,231.5398,232.0829,12969.0
2022-07-19 12:30:00,243.69,244.78,243.69,244.57,14516.0,232.1591,233.1975,232.1591,232.9974,14516.0
2022-07-19 13:00:00,244.63,244.69,244.02,244.16,12313.0,233.0546,233.1118,232.4735,232.6068,12313.0
2022-07-19 13:30:00,244.19,244.89,244.16,244.62,15494.0,232.6354,233.3023,232.6068,233.0451,15494.0
2022-07-19 14:00:00,244.65,244.97,244.4,244.46,17195.0,233.0736,233.3785,232.8355,232.8926,17195.0
2022-07-19 14:30:00,244.5,244.8,243.73,244.15,12751.0,232.9307,233.2165,232.1972,232.5973,12751.0
2022-07-19 15:00:00,244.18,244.42,243.98,244.05,26809.0,232.6259,232.8545,232.4353,232.502,26809.0
2022-07-19 15:30:00,244.05,245.0,243.76,244.67,131545.0,232.502,233.4071,232.2258,233.0927,131545.0
2022-07-20 09:30:00,244.63,245.34,243.42,244.14,46650.0,233.0546,233.731,231.9018,232.5878,46650.0
2022-07-20 10:00:00,244.12,245.53,243.98,245.08,21271.0,232.5687,233.912,232.4353,233.4833,21271.0
2022-07-20 10:30:00,245.26,245.8,244.97,245.67,17687.0,233.6548,234.1692,233.3785,234.0454,17687.0
2022-07-20 11:00:00,245.88,246.0,245.5,245.81,41908.0,234.2454,234.3598,233.8834,234.1788,41908.0
2022-07-20 11:30:00,246.0,246.28,245.5,245.85,48118.0,234.3598,234.6265,233.8834,234.2169,48118.0
2022-07-20 12:00:00,245.9,246.09,245.67,245.93,25149.0,234.2645,234.4455,234.0454,234.2931,25149.0
2022-07-20 12:30:00,245.9,246.2,245.76,246.0,48935.0,234.2645,234.5503,234.1311,234.3598,48935.0
2022-07-20 13:00:00,245.95,246.17,244.94,244.94,20288.0,234.3121,234.5217,233.3499,233.3499,20288.0
2022-07-20 13:30:00,245.04,245.4,243.45,243.5,35933.0,233.4452,233.7882,231.9304,231.9781,35933.0
2022-07-20 14:00:00,243.47,244.18,243.27,244.18,15397.0,231.9495,232.6259,231.7589,232.6259,15397.0
2022-07-20 14:30:00,244.1,244.31,243.38,243.76,18563.0,232.5497,232.7497,231.8637,232.2258,18563.0
2022-07-20 15:00:00,243.73,244.29,243.71,244.07,32020.0,232.1972,232.7307,232.1781,232.5211,32020.0
2022-07-20 15:30:00,244.07,244.13,242.8,243.08,112875.0,232.5211,232.5783,231.3112,231.5779,112875.0
2022-07-21 09:30:00,243.03,243.92,241.72,242.52,25529.0,231.5303,232.3782,230.2823,231.0444,25529.0
2022-07-21 10:00:00,242.4,242.69,241.09,241.09,10888.0,230.9301,231.2064,229.6821,229.6821,10888.0
2022-07-21 10:30:00,241.09,241.26,240.34,240.8,21898.0,229.6821,229.8441,228.9676,229.4058,21898.0
2022-07-21 11:00:00,240.88,241.05,239.38,239.43,23253.0,229.482,229.644,228.053,228.1006,23253.0
2022-07-21 11:30:00,239.53,240.46,239.41,239.65,17841.0,228.1959,229.0819,228.0816,228.3102,17841.0
2022-07-21 12:00:00,239.6,241.16,239.6,241.09,19231.0,228.2626,229.7488,228.2626,229.6821,19231.0
2022-07-21 12:30:00,241.04,241.08,240.38,240.42,14381.0,229.6345,229.6726,229.0057,229.0438,14381.0
2022-07-21 13:00:00,240.54,240.73,239.96,240.07,28586.0,229.1581,229.3391,228.6056,228.7104,28586.0
2022-07-21 13:30:00,240.08,240.29,239.25,239.88,28198.0,228.7199,228.92,227.9292,228.5294,28198.0
2022-07-21 14:00:00,239.9,240.93,239.78,240.81,23467.0,228.5484,229.5297,228.4341,229.4153,23467.0
2022-07-21 14:30:00,240.82,240.82,239.89,240.27,19251.0,229.4249,229.4249,228.5389,228.9009,19251.0
2022-07-21 15:00:00,240.17,241.7,240.16,241.66,28848.0,228.8056,230.2632,228.7961,230.2251,28848.0
2022-07-21 15:30:00,241.63,242.4,241.58,242.29,133864.0,230.1965,230.9301,230.1489,230.8253,133864.0
2022-07-22 09:30:00,242.71,243.63,241.51,242.55,17456.0,231.2254,232.1019,230.0822,231.073,17456.0
2022-07-22 10:00:00,242.65,243.55,242.32,243.49,16185.0,231.1683,232.0257,230.8539,231.9685,16185.0
2022-07-22 10:30:00,243.41,244.36,243.25,244.36,12299.0,231.8923,232.7974,231.7399,232.7974,12299.0
2022-07-22 11:00:00,244.26,244.33,243.13,243.3,9593.0,232.7021,232.7688,231.6256,231.7875,9593.0
2022-07-22 11:30:00,243.23,243.49,242.8,243.17,24914.0,231.7208,231.9685,231.3112,231.6637,24914.0
2022-07-22 12:00:00,243.3,243.31,242.42,243.02,12546.0,231.7875,231.7971,230.9492,231.5208,12546.0
2022-07-22 12:30:00,243.04,243.73,242.59,242.76,18062.0,231.5398,232.1972,231.1111,231.2731,18062.0
2022-07-22 13:00:00,242.63,242.79,242.13,242.44,8244.0,231.1492,231.3017,230.6729,230.9682,8244.0
2022-07-22 13:30:00,242.33,242.44,241.81,242.19,18104.0,230.8634,230.9682,230.368,230.73,18104.0
2022-07-22 14:00:00,242.26,242.29,241.46,241.61,14113.0,230.7967,230.8253,230.0346,230.1775,14113.0
2022-07-22 14:30:00,241.62,241.81,241.09,241.65,10885.0,230.187,230.368,229.6821,230.2156,10885.0
2022-07-22 15:00:00,241.65,242.43,241.56,242.02,14292.0,230.2156,230.9587,230.1299,230.5681,14292.0
2022-07-22 15:30:00,242.12,242.37,241.42,242.37,71979.0,230.6634,230.9015,229.9965,230.9015,71979.0
2022-07-25 09:30:00,242.35,243.55,241.89,242.92,18195.0,230.8825,232.0257,230.4442,231.4255,18195.0
2022-07-25 10:00:00,242.87,243.02,241.31,241.42,31849.0,231.3779,231.5208,229.8917,229.9965,31849.0
2022-07-25 10:30:00,241.33,242.2,241.08,241.6,14106.0,229.9107,230.7396,229.6726,230.168,14106.0
2022-07-25 11:00:00,241.63,242.58,241.55,242.19,16062.0,230.1965,231.1016,230.1203,230.73,16062.0
2022-07-25 11:30:00,242.24,242.56,241.77,241.87,12067.0,230.7777,231.0825,230.3299,230.4252,12067.0
2022-07-25 12:00:00,241.85,242.04,241.29,241.61,15106.0,230.4061,230.5871,229.8726,230.1775,15106.0
2022-07-25 12:30:00,241.79,242.0,241.54,241.7,11998.0,230.349,230.549,230.1108,230.2632,11998.0
2022-07-25 13:00:00,241.71,242.36,241.63,242.01,14440.0,230.2728,230.892,230.1965,230.5586,14440.0
2022-07-25 13:30:00,241.98,242.07,241.49,241.49,11699.0,230.53,230.6157,230.0632,230.0632,11699.0
2022-07-25 14:00:00,241.52,241.52,240.55,240.59,11660.0,230.0918,230.0918,229.1676,229.2058,11660.0
2022-07-25 14:30:00,240.6,240.74,239.94,239.99,12330.0,229.2153,229.3487,228.5865,228.6341,12330.0
2022-07-25 15:00:00,240.07,240.24,239.47,239.53,20344.0,228.7104,228.8723,228.1388,228.1959,20344.0
2022-07-25 15:30:00,239.49,240.85,239.47,240.53,91355.0,228.1578,229.4535,228.1388,229.1486,91355.0
2022-07-26 09:30:00,240.77,242.23,239.67,241.54,43708.0,229.3772,230.7682,228.3293,230.1108,43708.0
2022-07-26 10:00:00,241.55,242.49,241.25,242.17,23855.0,230.1203,231.0159,229.8345,230.711,23855.0
2022-07-26 10:30:00,242.04,242.11,241.2,241.7,50373.0,230.5871,230.6538,229.7869,230.2632,50373.0
2022-07-26 11:00:00,241.6,241.79,239.5,239.68,33830.0,230.168,230.349,228.1673,228.3388,33830.0
2022-07-26 11:30:00,239.66,240.2,239.4,239.87,28425.0,228.3198,228.8342,228.0721,228.5198,28425.0
2022-07-26 12:00:00,239.87,240.86,239.76,240.73,25234.0,228.5198,229.463,228.415,229.3391,25234.0
2022-07-26 12:30:00,240.75,241.27,240.66,241.27,16863.0,229.3582,229.8536,229.2724,229.8536,16863.0
2022-07-26 13:00:00,241.28,242.21,241.06,241.87,34930.0,229.8631,230.7491,229.6535,230.4252,34930.0
2022-07-26 13:30:00,241.88,241.88,241.24,241.38,21226.0,230.4347,230.4347,229.825,229.9584,21226.0
2022-07-26 14:00:00,241.34,241.79,241.1,241.2,26509.0,229.9203,230.349,229.6916,229.7869,26509.0
2022-07-26 14:30:00,241.21,241.87,240.82,241.59,21386.0,229.7964,230.4252,229.4249,230.1584,21386.0
2022-07-26 15:00:00,241.59,241.61,241.11,241.39,29280.0,230.1584,230.1775,229.7012,229.9679,29280.0
2022-07-26 15:30:00,241.39,241.77,241.08,241.33,87013.0,229.9679,230.3299,229.6726,229.9107,87013.0
2022-07-27 09:30:00,241.95,242.68,241.53,241.59,15694.0,230.5014,231.1969,230.1013,230.1584,15694.0
2022-07-27 10:00:00,241.74,242.0,241.14,242.0,20104.0,230.3013,230.549,229.7297,230.549,20104.0
2022-07-27 10:30:00,241.86,241.91,241.03,241.77,11909.0,230.4157,230.4633,229.6249,230.3299,11909.0
2022-07-27 11:00:00,241.8,242.38,241.36,242.0,10822.0,230.3585,230.9111,229.9393,230.549,10822.0
2022-07-27 11:30:00,242.0,242.49,241.78,242.38,13594.0,230.549,231.0159,230.3394,230.9111,13594.0
2022-07-27 12:00:00,242.38,242.83,242.0,242.47,22311.0,230.9111,231.3398,230.549,230.9968,22311.0
2022-07-27 12:30:00,242.41,242.86,242.04,242.31,12730.0,230.9396,231.3683,230.5871,230.8444,12730.0
2022-07-27 13:00:00,242.4,242.86,242.23,242.86,10203.0,230.9301,231.3683,230.7682,231.3683,10203.0
2022-07-27 13:30:00,242.89,243.59,242.87,243.31,22880.0,231.3969,232.0638,231.3779,231.7971,22880.0
2022-07-27 14:00:00,243.65,243.97,243.03,243.83,11509.0,232.121,232.4258,231.5303,232.2924,11509.0
2022-07-27 14:30:00,243.79,245.09,243.42,244.48,23209.0,232.2543,233.4928,231.9018,232.9117,23209.0
2022-07-27 15:00:00,244.62,245.72,244.59,245.51,30534.0,233.0451,234.093,233.0165,233.893,30534.0
2022-07-27 15:30:00,245.87,246.22,245.06,245.2,85359.0,234.2359,234.5694,233.4642,233.5976,85359.0
2022-07-28 09:30:00,245.96,246.45,244.7,245.05,15298.0,234.3217,234.7885,233.1213,233.4547,15298.0
2022-07-28 10:00:00,245.3,246.21,244.83,246.11,36609.0,233.6929,234.5598,233.2451,234.4646,36609.0
2022-07-28 10:30:00,245.92,247.33,245.92,247.33,15368.0,234.2836,235.6268,234.2836,235.6268,15368.0
2022-07-28 11:00:00,247.0,247.0,245.78,246.5,15717.0,235.3124,235.3124,234.1502,234.8361,15717.0
2022-07-28 11:30:00,246.55,247.78,246.01,246.63,18103.0,234.8837,236.0555,234.3693,234.96,18103.0
2022-07-28 12:00:00,246.66,247.17,246.34,247.15,10076.0,234.9885,235.4744,234.6837,235.4554,10076.0
2022-07-28 12:30:00,247.09,247.36,246.46,246.91,11671.0,235.3982,235.6554,234.798,235.2267,11671.0
2022-07-28 13:00:00,246.89,247.48,246.86,247.48,8380.0,235.2077,235.7697,235.1791,235.7697,8380.0
2022-07-28 13:30:00,247.48,247.87,246.82,247.87,13489.0,235.7697,236.1413,235.141,236.1413,13489.0
2022-07-28 14:00:00,247.55,247.55,246.97,247.12,10058.0,235.8364,235.8364,235.2839,235.4268,10058.0
2022-07-28 14:30:00,247.18,248.15,246.97,247.9,27310.0,235.4839,236.408,235.2839,236.1699,27310.0
2022-07-28 15:00:00,247.97,248.26,247.89,248.16,15377.0,236.2365,236.5128,236.1603,236.4176,15377.0
2022-07-28 15:30:00,248.15,249.05,248.08,248.26,97994.0,236.408,237.2654,236.3413,236.5128,97994.0
2022-07-29 09:30:00,247.47,248.03,246.35,247.06,22022.0,235.7602,236.2937,234.6932,235.3696,22022.0
2022-07-29 10:00:00,247.1,248.33,246.72,248.19,18203.0,235.4077,236.5795,235.0457,236.4461,18203.0
2022-07-29 10:30:00,248.19,248.28,247.07,247.35,14674.0,236.4461,236.5319,235.3791,235.6459,14674.0
2022-07-29 11:00:00,247.33,248.15,246.93,247.7,31214.0,235.6268,236.408,235.2458,235.9793,31214.0
2022-07-29 11:30:00,247.6,247.65,246.68,247.12,42919.0,235.8841,235.9317,235.0076,235.4268,42919.0
2022-07-29 12:00:00,247.09,247.24,246.61,246.73,18591.0,235.3982,235.5411,234.9409,235.0552,18591.0
2022-07-29 12:30:00,246.74,247.46,246.68,247.31,16144.0,235.0648,235.7507,235.0076,235.6078,16144.0
2022-07-29 13:00:00,247.23,247.95,247.17,247.17,15554.0,235.5316,236.2175,235.4744,235.4744,15554.0
2022-07-29 13:30:00,247.17,247.31,246.56,246.58,24128.0,235.4744,235.6078,234.8933,234.9123,24128.0
2022-07-29 14:00:00,246.57,246.61,246.17,246.4,21135.0,234.9028,234.9409,234.5217,234.7408,21135.0
2022-07-29 14:30:00,246.4,246.65,245.88,246.26,22199.0,234.7408,234.979,234.2454,234.6075,22199.0
2022-07-29 15:00:00,246.34,246.74,246.06,246.52,25913.0,234.6837,235.0648,234.4169,234.8552,25913.0
2022-07-29 15:30:00,246.51,246.62,246.2,246.29,113267.0,234.8456,234.9504,234.5503,234.636,113267.0
2022-08-01 09:30:00,246.33,248.27,246.33,247.58,44692.0,234.6742,236.5224,234.6742,235.865,44692.0
2022-08-01 10:00:00,247.35,247.83,246.68,246.99,31007.0,235.6459,236.1032,235.0076,235.3029,31007.0
2022-08-01 10:30:00,247.11,248.29,246.91,248.0,59617.0,235.4172,236.5414,235.2267,236.2651,59617.0
2022-08-01 11:00:00,247.95,248.01,247.19,247.5,41107.0,236.2175,236.2747,235.4935,235.7888,41107.0
2022-08-01 11:30:00,247.54,247.58,246.83,246.87,27157.0,235.8269,235.865,235.1505,235.1886,27157.0
2022-08-01 12:00:00,246.96,247.07,246.24,246.3,20463.0,235.2743,235.3791,234.5884,234.6456,20463.0
2022-08-01 12:30:00,246.33,246.47,245.54,245.74,40980.0,234.6742,234.8075,233.9215,234.1121,40980.0
2022-08-01 13:00:00,245.74,245.75,244.43,244.43,45375.0,234.1121,234.1216,232.8641,232.8641,45375.0
2022-08-01 13:30:00,244.43,244.45,242.93,243.89,48823.0,232.8641,232.8831,231.435,232.3496,48823.0
2022-08-01 14:00:00,243.81,244.67,243.33,244.67,20195.0,232.2734,233.0927,231.8161,233.0927,20195.0
2022-08-01 14:30:00,244.62,244.62,243.77,244.02,25418.0,233.0451,233.0451,232.2353,232.4735,25418.0
2022-08-01 15:00:00,244.03,244.74,243.95,243.95,29510.0,232.483,233.1594,232.4068,232.4068,29510.0
2022-08-01 15:30:00,243.89,244.73,243.21,244.19,175080.0,232.3496,233.1499,231.7018,232.6354,175080.0
2022-08-02 09:30:00,244.8,245.22,243.01,243.31,28697.0,233.2165,233.6167,231.5112,231.7971,28697.0
2022-08-02 10:00:00,243.41,243.8,242.95,243.24,27477.0,231.8923,232.2639,231.4541,231.7304,27477.0
2022-08-02 10:30:00,243.55,244.22,243.07,243.92,12581.0,232.0257,232.664,231.5684,232.3782,12581.0
2022-08-02 11:00:00,243.91,244.8,243.91,244.48,14433.0,232.3687,233.2165,232.3687,232.9117,14433.0
2022-08-02 11:30:00,244.47,245.04,244.27,244.93,13303.0,232.9022,233.4452,232.7116,233.3404,13303.0
2022-08-02 12:00:00,245.07,245.19,244.63,245.19,29013.0,233.4738,233.5881,233.0546,233.5881,29013.0
2022-08-02 12:30:00,245.17,245.43,244.72,245.41,13206.0,233.569,233.8167,233.1403,233.7977,13206.0
2022-08-02 13:00:00,245.37,245.59,244.75,245.02,13012.0,233.7596,233.9692,233.1689,233.4261,13012.0
2022-08-02 13:30:00,244.93,244.98,244.39,244.86,14614.0,233.3404,233.388,232.8259,233.2737,14614.0
2022-08-02 14:00:00,244.79,245.28,244.61,244.97,12885.0,233.207,233.6738,233.0355,233.3785,12885.0
2022-08-02 14:30:00,245.08,245.08,244.3,244.41,13620.0,233.4833,233.4833,232.7402,232.845,13620.0
2022-08-02 15:00:00,244.45,244.74,243.96,244.49,18554.0,232.8831,233.1594,232.4163,232.9212,18554.0
2022-08-02 15:30:00,244.56,245.2,244.2,244.88,111603.0,232.9879,233.5976,232.6449,233.2928,111603.0
2022-08-03 09:30:00,245.02,246.98,244.07,244.15,18690.0,233.4261,235.2934,232.5211,232.5973,18690.0
2022-08-03 10:00:00,244.01,245.07,243.48,245.06,18606.0,232.4639,233.4738,231.959,233.4642,18606.0
2022-08-03 10:30:00,244.96,245.76,244.7,245.76,18067.0,233.369,234.1311,233.1213,234.1311,18067.0
2022-08-03 11:00:00,245.87,246.39,245.74,246.27,16170.0,234.2359,234.7313,234.1121,234.617,16170.0
2022-08-03 11:30:00,246.35,246.5,245.84,246.44,15845.0,234.6932,234.8361,234.2073,234.7789,15845.0
2022-08-03 12:00:00,246.41,247.03,246.16,247.02,34537.0,234.7504,235.341,234.5122,235.3315,34537.0
2022-08-03 12:30:00,246.99,247.31,246.67,247.14,17183.0,235.3029,235.6078,234.9981,235.4458,17183.0
2022-08-03 13:00:00,247.11,247.4,246.2,246.75,33871.0,235.4172,235.6935,234.5503,235.0743,33871.0
2022-08-03 13:30:00,246.76,246.88,246.33,246.64,30525.0,235.0838,235.1981,234.6742,234.9695,30525.0
2022-08-03 14:00:00,246.64,247.08,246.62,246.64,74541.0,234.9695,235.3887,234.9504,234.9695,74541.0
2022-08-03 14:30:00,246.62,246.97,246.26,246.61,25317.0,234.9504,235.2839,234.6075,234.9409,25317.0
2022-08-03 15:00:00,246.66,246.96,246.35,246.57,42167.0,234.9885,235.2743,234.6932,234.9028,42167.0
2022-08-03 15:30:00,246.58,247.08,246.53,246.58,143276.0,234.9123,235.3887,234.8647,234.9123,143276.0
2022-08-04 09:30:00,246.4,247.68,245.45,246.57,15305.0,234.7408,235.9603,233.8358,234.9028,15305.0
2022-08-04 10:00:00,246.27,246.46,245.08,245.99,7227.0,234.617,234.798,233.4833,234.3502,7227.0
2022-08-04 10:30:00,245.93,246.51,245.65,246.0,8662.0,234.2931,234.8456,234.0263,234.3598,8662.0
2022-08-04 11:00:00,246.12,246.16,245.48,245.76,8996.0,234.4741,234.5122,233.8644,234.1311,8996.0
2022-08-04 11:30:00,245.74,245.96,245.59,245.86,6346.0,234.1121,234.3217,233.9692,234.2264,6346.0
2022-08-04 12:00:00,245.76,245.83,244.44,244.51,12340.0,234.1311,234.1978,232.8736,232.9403,12340.0
2022-08-04 12:30:00,244.56,244.67,243.69,243.81,36997.0,232.9879,233.0927,232.1591,232.2734,36997.0
2022-08-04 13:00:00,243.57,243.71,242.66,243.7,22641.0,232.0447,232.1781,231.1778,232.1686,22641.0
2022-08-04 13:30:00,243.56,243.63,242.89,243.1,17153.0,232.0352,232.1019,231.3969,231.597,17153.0
2022-08-04 14:00:00,243.07,243.61,243.07,243.54,16566.0,231.5684,232.0829,231.5684,232.0162,16566.0
2022-08-04 14:30:00,243.54,243.74,242.98,243.06,32899.0,232.0162,232.2067,231.4827,231.5589,32899.0
2022-08-04 15:00:00,243.01,244.03,242.9,243.73,50620.0,231.5112,232.483,231.4065,232.1972,50620.0
2022-08-04 15:30:00,243.65,243.65,242.84,243.17,108579.0,232.121,232.121,231.3493,231.6637,108579.0
2022-08-05 09:30:00,243.1,244.2,242.41,243.03,155229.0,231.597,232.6449,230.9396,231.5303,155229.0
2022-08-05 10:00:00,242.98,243.5,242.52,242.77,67332.0,231.4827,231.9781,231.0444,231.2826,67332.0
2022-08-05 10:30:00,242.69,242.86,241.78,242.17,17295.0,231.2064,231.3683,230.3394,230.711,17295.0
2022-08-05 11:00:00,242.12,242.67,241.81,242.01,30755.0,230.6634,231.1873,230.368,230.5586,30755.0
2022-08-05 11:30:00,241.98,242.66,241.72,241.77,20599.0,230.53,231.1778,230.2823,230.3299,20599.0
2022-08-05 12:00:00,241.69,242.06,241.61,241.62,25376.0,230.2537,230.6062,230.1775,230.187,25376.0
2022-08-05 12:30:00,241.71,242.08,241.54,241.91,9916.0,230.2728,230.6253,230.1108,230.4633,9916.0
2022-08-05 13:00:00,242.04,243.01,241.9,242.54,63281.0,230.5871,231.5112,230.4538,231.0635,63281.0
2022-08-05 13:30:00,242.54,243.46,242.54,243.17,48194.0,231.0635,231.94,231.0635,231.6637,48194.0
2022-08-05 14:00:00,243.09,243.4,242.93,242.97,19771.0,231.5875,231.8828,231.435,231.4731,19771.0
2022-08-05 14:30:00,242.93,243.16,242.63,242.81,21721.0,231.435,231.6541,231.1492,231.3207,21721.0
2022-08-05 15:00:00,243.04,243.54,242.92,243.4,34558.0,231.5398,232.0162,231.4255,231.8828,34558.0
2022-08-05 15:30:00,243.47,244.41,243.3,244.36,119912.0,231.9495,232.845,231.7875,232.7974,119912.0
2022-08-08 09:30:00,245.48,246.8,245.48,246.49,21458.0,233.8644,235.1219,233.8644,234.8266,21458.0
2022-08-08 10:00:00,246.34,246.36,245.75,246.03,21720.0,234.6837,234.7027,234.1216,234.3883,21720.0
2022-08-08 10:30:00,245.97,246.22,245.75,245.87,27201.0,234.3312,234.5694,234.1216,234.2359,27201.0
2022-08-08 11:00:00,245.8,246.0,245.2,245.31,15197.0,234.1692,234.3598,233.5976,233.7024,15197.0
2022-08-08 11:30:00,245.27,245.35,244.35,244.58,16441.0,233.6643,233.7405,232.7878,233.007,16441.0
2022-08-08 12:00:00,244.53,244.75,243.75,243.83,12996.0,232.9593,233.1689,232.2162,232.2924,12996.0
2022-08-08 12:30:00,243.83,244.01,243.57,243.7,8319.0,232.2924,232.4639,232.0447,232.1686,8319.0
2022-08-08 13:00:00,243.67,244.25,243.32,244.09,27665.0,232.14,232.6926,231.8066,232.5401,27665.0
2022-08-08 13:30:00,244.03,244.27,243.89,244.14,29261.0,232.483,232.7116,232.3496,232.5878,29261.0
2022-08-08 14:00:00,244.15,244.15,242.23,242.34,39810.0,232.5973,232.5973,230.7682,230.873,39810.0
2022-08-08 14:30:00,242.34,242.44,240.19,240.28,98862.0,230.873,230.9682,228.8247,228.9104,98862.0
2022-08-08 15:00:00,240.36,240.42,235.25,235.27,221338.0,228.9866,229.0438,224.1184,224.1375,221338.0
2022-08-08 15:30:00,235.27,236.21,230.61,235.15,1013781.0,224.1375,225.033,219.698,224.0232,1013781.0
2022-08-09 09:30:00,235.89,238.05,235.55,237.83,180691.0,225.4688,227.5334,225.1438,227.3231,180691.0
2022-08-09 10:00:00,237.83,238.81,237.27,238.47,191887.0,227.3231,228.2598,226.7879,227.9348,191887.0
2022-08-09 10:30:00,238.52,240.96,238.01,240.65,103917.0,227.9826,230.3148,227.4952,230.0185,103917.0
2022-08-09 11:00:00,240.66,243.19,240.61,242.65,100843.0,230.0281,232.4463,229.9803,231.9302,100843.0
2022-08-09 11:30:00,242.77,244.61,242.35,242.38,73960.0,232.0449,233.8036,231.6434,231.6721,73960.0
2022-08-09 12:00:00,242.4,244.1,242.4,242.58,58918.0,231.6912,233.3161,231.6912,231.8633,58918.0
2022-08-09 12:30:00,242.54,242.6,240.18,241.24,115421.0,231.825,231.8824,229.5693,230.5825,115421.0
2022-08-09 13:00:00,241.24,243.0,241.13,242.87,104926.0,230.5825,232.2647,230.4773,232.1405,104926.0
2022-08-09 13:30:00,242.88,244.3,242.4,242.63,58712.0,232.15,233.5073,231.6912,231.9111,58712.0
2022-08-09 14:00:00,242.63,242.81,241.38,241.74,48828.0,231.9111,232.0831,230.7163,231.0604,48828.0
2022-08-09 14:30:00,241.79,242.09,240.98,241.74,59933.0,231.1082,231.3949,230.334,231.0604,59933.0
2022-08-09 15:00:00,241.71,242.6,241.55,242.48,62069.0,231.0317,231.8824,230.8788,231.7677,62069.0
2022-08-09 15:30:00,242.48,243.07,242.31,242.73,208591.0,231.7677,232.3316,231.6052,232.0066,208591.0
2022-08-10 09:30:00,243.44,245.89,243.37,243.41,26450.0,232.6853,235.027,232.6184,232.6566,26450.0
2022-08-10 10:00:00,243.24,244.78,243.0,244.39,14464.0,232.4941,233.9661,232.2647,233.5933,14464.0
2022-08-10 10:30:00,244.34,244.65,243.82,243.87,16885.0,233.5455,233.8418,233.0485,233.0963,16885.0
2022-08-10 11:00:00,243.95,244.11,242.36,242.37,22997.0,233.1727,233.3257,231.653,231.6625,22997.0
2022-08-10 11:30:00,242.43,242.53,241.49,241.49,28295.0,231.7199,231.8155,230.8214,230.8214,28295.0
2022-08-10 12:00:00,241.54,241.57,240.71,241.03,20068.0,230.8692,230.8979,230.0759,230.3817,20068.0
2022-08-10 12:30:00,241.12,241.79,240.97,241.72,17287.0,230.4678,231.1082,230.3244,231.0413,17287.0
2022-08-10 13:00:00,241.73,242.04,241.29,241.37,14923.0,231.0508,231.3471,230.6303,230.7067,14923.0
2022-08-10 13:30:00,241.29,241.57,241.09,241.37,19893.0,230.6303,230.8979,230.4391,230.7067,19893.0
2022-08-10 14:00:00,241.3,241.39,240.6,240.6,17212.0,230.6398,230.7258,229.9707,229.9707,17212.0
2022-08-10 14:30:00,240.72,240.72,239.85,239.94,22818.0,230.0854,230.0854,229.2539,229.3399,22818.0
2022-08-10 15:00:00,239.96,240.49,239.77,240.4,26467.0,229.359,229.8656,229.1774,229.7796,26467.0
2022-08-10 15:30:00,240.37,242.35,240.35,242.13,75562.0,229.7509,231.6434,229.7318,231.4331,75562.0
2022-08-11 09:30:00,241.87,241.97,240.06,240.73,48409.0,231.1846,231.2802,229.4546,230.095,48409.0
2022-08-11 10:00:00,240.73,240.86,240.03,240.61,43642.0,230.095,230.2193,229.4259,229.9803,43642.0
2022-08-11 10:30:00,240.61,241.09,240.39,240.45,51490.0,229.9803,230.4391,229.77,229.8274,51490.0
2022-08-11 11:00:00,240.39,240.64,239.83,240.01,44179.0,229.77,230.009,229.2348,229.4068,44179.0
2022-08-11 11:30:00,239.97,241.32,239.85,241.22,26826.0,229.3686,230.6589,229.2539,230.5634,26826.0
2022-08-11 12:00:00,241.26,241.86,241.23,241.85,17722.0,230.6016,231.1751,230.5729,231.1655,17722.0
2022-08-11 12:30:00,241.67,241.87,241.48,241.66,14348.0,230.9935,231.1846,230.8119,230.9839,14348.0
2022-08-11 13:00:00,241.75,242.32,241.18,241.34,19076.0,231.0699,231.6148,230.5251,230.678,19076.0
2022-08-11 13:30:00,241.32,241.37,240.9,241.31,15965.0,230.6589,230.7067,230.2575,230.6494,15965.0
2022-08-11 14:00:00,241.22,241.27,240.72,240.77,11887.0,230.5634,230.6111,230.0854,230.1332,11887.0
2022-08-11 14:30:00,240.71,240.85,240.36,240.69,15043.0,230.0759,230.2097,229.7413,230.0568,15043.0
2022-08-11 15:00:00,240.76,240.77,239.83,240.14,18259.0,230.1237,230.1332,229.2348,229.5311,18259.0
2022-08-11 15:30:00,240.16,240.33,239.65,239.83,96885.0,229.5502,229.7127,229.0627,229.2348,96885.0
2022-08-12 09:30:00,240.3,244.0,240.3,243.35,76387.0,229.684,233.2205,229.684,232.5993,76387.0
2022-08-12 10:00:00,243.2,243.38,241.58,242.52,56282.0,232.4559,232.6279,230.9074,231.8059,56282.0
2022-08-12 10:30:00,242.55,243.26,242.49,242.92,28038.0,231.8346,232.5132,231.7772,232.1882,28038.0
2022-08-12 11:00:00,242.92,244.0,242.7,243.68,21438.0,232.1882,233.2205,231.978,232.9147,21438.0
2022-08-12 11:30:00,243.81,243.88,243.24,243.24,20964.0,233.0389,233.1058,232.4941,232.4941,20964.0
2022-08-12 12:00:00,243.17,243.94,243.14,243.93,19531.0,232.4272,233.1632,232.3985,233.1536,19531.0
2022-08-12 12:30:00,243.85,244.12,243.32,243.8,26862.0,233.0772,233.3352,232.5706,233.0294,26862.0
2022-08-12 13:00:00,243.72,244.0,242.98,243.73,20688.0,232.9529,233.2205,232.2456,232.9625,20688.0
2022-08-12 13:30:00,243.78,243.99,243.21,243.94,26528.0,233.0103,233.211,232.4654,233.1632,26528.0
2022-08-12 14:00:00,243.88,244.17,243.61,244.04,23926.0,233.1058,233.383,232.8478,233.2588,23926.0
2022-08-12 14:30:00,243.97,244.32,243.71,243.93,40712.0,233.1919,233.5264,232.9433,233.1536,40712.0
2022-08-12 15:00:00,243.75,244.15,243.56,243.99,80652.0,232.9816,233.3639,232.8,233.211,80652.0
2022-08-12 15:30:00,243.94,244.3,243.37,243.63,149135.0,233.1632,233.5073,232.6184,232.8669,149135.0
2022-08-15 09:30:00,243.32,246.7,243.32,246.45,37519.0,232.5706,235.8013,232.5706,235.5623,37519.0
2022-08-15 10:00:00,246.52,247.99,246.27,246.69,29506.0,235.6292,237.0343,235.3903,235.7917,29506.0
2022-08-15 10:30:00,246.68,246.69,245.99,246.4,37976.0,235.7821,235.7917,235.1226,235.5145,37976.0
2022-08-15 11:00:00,246.44,247.84,246.42,247.34,20710.0,235.5527,236.8909,235.5336,236.413,20710.0
2022-08-15 11:30:00,247.14,247.47,246.9,247.29,11640.0,236.2218,236.5372,235.9924,236.3652,11640.0
2022-08-15 12:00:00,247.24,247.24,246.59,246.85,12058.0,236.3174,236.3174,235.6961,235.9446,12058.0
2022-08-15 12:30:00,247.18,247.41,247.01,247.38,13422.0,236.26,236.4799,236.0976,236.4512,13422.0
2022-08-15 13:00:00,247.45,247.7,246.92,246.92,9866.0,236.5181,236.7571,236.0115,236.0115,9866.0
2022-08-15 13:30:00,246.91,246.91,245.88,246.35,11417.0,236.002,236.002,235.0175,235.4667,11417.0
2022-08-15 14:00:00,246.28,246.75,246.25,246.75,8168.0,235.3998,235.849,235.3711,235.849,8168.0
2022-08-15 14:30:00,246.7,246.8,246.35,246.64,10069.0,235.8013,235.8968,235.4667,235.7439,10069.0
2022-08-15 15:00:00,246.71,246.71,246.11,246.56,15398.0,235.8108,235.8108,235.2373,235.6674,15398.0
2022-08-15 15:30:00,246.54,246.82,246.23,246.44,51881.0,235.6483,235.916,235.352,235.5527,51881.0
2022-08-16 09:30:00,246.4,247.99,246.4,247.0,27362.0,235.5145,237.0343,235.5145,236.088,27362.0
2022-08-16 10:00:00,247.11,248.24,247.11,247.98,17483.0,236.1931,237.2732,236.1931,237.0247,17483.0
2022-08-16 10:30:00,248.03,248.5,247.81,247.9,14297.0,237.0725,237.5217,236.8622,236.9482,14297.0
2022-08-16 11:00:00,247.77,247.91,247.18,247.36,12847.0,236.824,236.9578,236.26,236.4321,12847.0
2022-08-16 11:30:00,247.31,247.57,247.1,247.26,13309.0,236.3843,236.6328,236.1836,236.3365,13309.0
2022-08-16 12:00:00,247.03,247.82,246.95,247.65,8099.0,236.1167,236.8718,236.0402,236.7093,8099.0
2022-08-16 12:30:00,247.69,247.87,247.49,247.54,7002.0,236.7475,236.9196,236.5564,236.6041,7002.0
2022-08-16 13:00:00,247.54,247.76,247.32,247.57,12939.0,236.6041,236.8144,236.3939,236.6328,12939.0
2022-08-16 13:30:00,247.57,247.86,247.33,247.64,10582.0,236.6328,236.91,236.4034,236.6997,10582.0
2022-08-16 14:00:00,247.71,248.38,247.63,248.38,21108.0,236.7666,237.407,236.6902,237.407,21108.0
2022-08-16 14:30:00,248.31,248.31,247.37,247.79,12336.0,237.3401,237.3401,236.4417,236.8431,12336.0
2022-08-16 15:00:00,247.74,248.08,247.67,247.86,12084.0,236.7953,237.1203,236.7284,236.91,12084.0
2022-08-16 15:30:00,247.84,248.66,247.79,248.13,71922.0,236.8909,237.6747,236.8431,237.1681,71922.0
2022-08-17 09:30:00,247.34,248.72,247.08,247.93,27924.0,236.413,237.732,236.1645,236.9769,27924.0
2022-08-17 10:00:00,248.14,248.68,247.96,248.29,15087.0,237.1776,237.6938,237.0056,237.321,15087.0
2022-08-17 10:30:00,248.02,249.25,247.82,248.96,14663.0,237.0629,238.2386,236.8718,237.9614,14663.0
2022-08-17 11:00:00,249.18,249.46,248.82,248.99,14849.0,238.1717,238.4393,237.8276,237.9901,14849.0
2022-08-17 11:30:00,248.95,248.97,248.61,248.67,21093.0,237.9519,237.971,237.6269,237.6842,21093.0
2022-08-17 12:00:00,248.71,249.25,248.54,249.22,10438.0,237.7225,238.2386,237.56,238.2099,10438.0
2022-08-17 12:30:00,249.23,249.69,249.01,249.6,8498.0,238.2195,238.6592,238.0092,238.5731,8498.0
2022-08-17 13:00:00,249.61,249.82,249.17,249.77,10896.0,238.5827,238.7834,238.1621,238.7356,10896.0
2022-08-17 13:30:00,249.71,250.34,249.53,250.03,23896.0,238.6783,239.2804,238.5062,238.9841,23896.0
2022-08-17 14:00:00,250.19,250.67,249.88,249.99,31091.0,239.1371,239.5959,238.8408,238.9459,31091.0
2022-08-17 14:30:00,249.94,250.06,249.57,249.61,17051.0,238.8981,239.0128,238.5445,238.5827,17051.0
2022-08-17 15:00:00,249.59,250.22,249.33,250.19,49883.0,238.5636,239.1657,238.3151,239.1371,49883.0
2022-08-17 15:30:00,250.13,250.43,249.8,250.15,136774.0,239.0797,239.3665,238.7643,239.0988,136774.0
2022-08-18 09:30:00,251.49,251.49,250.1,250.67,18584.0,240.3796,240.3796,239.051,239.5959,18584.0
2022-08-18 10:00:00,250.65,251.79,250.65,251.27,16825.0,239.5768,240.6664,239.5768,240.1694,16825.0
2022-08-18 10:30:00,251.22,251.28,250.65,251.12,14899.0,240.1216,240.1789,239.5768,240.026,14899.0
2022-08-18 11:00:00,251.21,251.43,250.96,251.33,12768.0,240.112,240.3223,239.8731,240.2267,12768.0
2022-08-18 11:30:00,251.35,251.36,250.7,250.93,15527.0,240.2458,240.2554,239.6245,239.8444,15527.0
2022-08-18 12:00:00,250.81,251.5,250.81,250.96,9981.0,239.7297,240.3892,239.7297,239.8731,9981.0
2022-08-18 12:30:00,250.78,250.9,249.85,250.02,12523.0,239.701,239.8157,238.8121,238.9746,12523.0
2022-08-18 13:00:00,250.02,250.39,249.84,250.37,4677.0,238.9746,239.3282,238.8025,239.3091,4677.0
2022-08-18 13:30:00,250.3,250.54,250.07,250.41,9078.0,239.2422,239.4716,239.0224,239.3474,9078.0
2022-08-18 14:00:00,250.34,251.15,250.34,251.15,13435.0,239.2804,240.0547,239.2804,240.0547,13435.0
2022-08-18 14:30:00,251.12,251.72,251.1,251.56,12084.0,240.026,240.5995,240.0069,240.4465,12084.0
2022-08-18 15:00:00,251.56,251.63,251.25,251.51,13813.0,240.4465,240.5135,240.1502,240.3988,13813.0
2022-08-18 15:30:00,251.54,251.93,250.43,250.88,105432.0,240.4274,240.8002,239.3665,239.7966,105432.0
2022-08-19 09:30:00,250.63,251.51,249.35,250.54,34139.0,239.5576,240.3988,238.3342,239.4716,34139.0
2022-08-19 10:00:00,250.81,250.87,250.24,250.49,14783.0,239.7297,239.787,239.1849,239.4238,14783.0
2022-08-19 10:30:00,250.38,250.48,250.09,250.37,12361.0,239.3187,239.4143,239.0415,239.3091,12361.0
2022-08-19 11:00:00,250.42,250.52,249.36,250.22,14498.0,239.3569,239.4525,238.3437,239.1657,14498.0
2022-08-19 11:30:00,250.13,250.68,250.03,250.24,41750.0,239.0797,239.6054,238.9841,239.1849,41750.0
2022-08-19 12:00:00,250.3,251.39,250.28,250.88,8793.0,239.2422,240.2841,239.2231,239.7966,8793.0
2022-08-19 12:30:00,250.92,251.61,250.56,250.56,8193.0,239.8348,240.4943,239.4907,239.4907,8193.0
2022-08-19 13:00:00,250.57,250.85,250.39,250.84,7885.0,239.5003,239.7679,239.3282,239.7584,7885.0
2022-08-19 13:30:00,250.89,251.27,250.75,251.21,16163.0,239.8061,240.1694,239.6723,240.112,16163.0
2022-08-19 14:00:00,251.23,251.54,250.95,251.02,10095.0,240.1311,240.4274,239.8635,239.9304,10095.0
2022-08-19 14:30:00,251.02,251.02,250.3,250.85,48919.0,239.9304,239.9304,239.2422,239.7679,48919.0
2022-08-19 15:00:00,250.84,251.5,250.63,251.31,32252.0,239.7584,240.3892,239.5576,240.2076,32252.0
2022-08-19 15:30:00,251.19,251.84,250.93,251.66,55939.0,240.0929,240.7142,239.8444,240.5421,55939.0
2022-08-22 09:30:00,250.2,255.99,250.2,255.72,127336.0,239.1466,244.6808,239.1466,244.4228,127336.0
2022-08-22 10:00:00,255.68,256.29,254.96,256.05,104406.0,244.3845,244.9676,243.6963,244.7382,104406.0
2022-08-22 10:30:00,256.05,257.06,253.62,254.02,81173.0,244.7382,245.7036,242.4155,242.7979,81173.0
2022-08-22 11:00:00,254.17,255.11,253.9,254.16,90941.0,242.9412,243.8397,242.6832,242.9317,90941.0
2022-08-22 11:30:00,254.15,254.51,253.41,253.85,20963.0,242.9221,243.2662,242.2148,242.6354,20963.0
2022-08-22 12:00:00,253.86,254.52,253.53,254.26,17727.0,242.6449,243.2758,242.3295,243.0273,17727.0
2022-08-22 12:30:00,254.38,254.76,253.78,254.02,17787.0,243.142,243.5052,242.5685,242.7979,17787.0
2022-08-22 13:00:00,254.04,254.21,253.63,253.79,18089.0,242.817,242.9795,242.4251,242.578,18089.0
2022-08-22 13:30:00,253.9,254.31,253.64,254.11,23406.0,242.6832,243.0751,242.4347,242.8839,23406.0
2022-08-22 14:00:00,254.12,254.12,253.67,254.03,35184.0,242.8935,242.8935,242.4633,242.8074,35184.0
2022-08-22 14:30:00,254.05,254.75,254.03,254.47,31033.0,242.8265,243.4956,242.8074,243.228,31033.0
2022-08-22 15:00:00,254.51,255.37,254.35,254.83,40741.0,243.2662,244.0882,243.1133,243.5721,40741.0
2022-08-22 15:30:00,254.74,255.22,254.48,255.02,109685.0,243.4861,243.9449,243.2375,243.7537,109685.0
2022-08-23 09:30:00,253.9,254.86,253.8,254.62,43371.0,242.6832,243.6008,242.5876,243.3714,43371.0
2022-08-23 10:00:00,254.63,254.86,252.16,253.44,39692.0,243.3809,243.6008,241.02,242.2435,39692.0
2022-08-23 10:30:00,253.46,254.73,253.46,254.35,39433.0,242.2626,243.4765,242.2626,243.1133,39433.0
2022-08-23 11:00:00,254.35,254.5,253.31,254.19,23051.0,243.1133,243.2567,242.1192,242.9604,23051.0
2022-08-23 11:30:00,254.25,254.91,254.25,254.46,19407.0,243.0177,243.6486,243.0177,243.2184,19407.0
2022-08-23 12:00:00,254.27,254.48,253.4,253.69,19060.0,243.0368,243.2375,242.2053,242.4824,19060.0
2022-08-23 12:30:00,253.72,254.25,253.71,254.2,15928.0,242.5111,243.0177,242.5016,242.9699,15928.0
2022-08-23 13:00:00,254.18,254.45,254.01,254.36,14601.0,242.9508,243.2089,242.7883,243.1228,14601.0
2022-08-23 13:30:00,254.31,254.37,253.58,253.74,10841.0,243.0751,243.1324,242.3773,242.5302,10841.0
2022-08-23 14:00:00,253.68,253.81,253.11,253.64,20023.0,242.4729,242.5971,241.9281,242.4347,20023.0
2022-08-23 14:30:00,253.63,254.16,253.52,254.16,21998.0,242.4251,242.9317,242.32,242.9317,21998.0
2022-08-23 15:00:00,254.17,254.79,254.17,254.66,26624.0,242.9412,243.5339,242.9412,243.4096,26624.0
2022-08-23 15:30:00,254.68,254.88,254.15,254.19,77245.0,243.4287,243.6199,242.9221,242.9604,77245.0
2022-08-24 09:30:00,254.0,257.06,253.43,257.06,60198.0,242.7788,245.7036,242.2339,245.7036,60198.0
2022-08-24 10:00:00,256.99,258.67,256.9,257.88,54024.0,245.6367,247.2424,245.5506,246.4873,54024.0
2022-08-24 10:30:00,257.84,258.92,256.81,257.13,48638.0,246.4491,247.4814,245.4646,245.7705,48638.0
2022-08-24 11:00:00,257.25,257.91,256.24,257.67,23667.0,245.8852,246.516,244.9198,246.2866,23667.0
2022-08-24 11:30:00,257.76,258.19,257.09,257.75,19673.0,246.3726,246.7836,245.7322,246.3631,19673.0
2022-08-24 12:00:00,257.75,258.39,257.65,258.2,13429.0,246.3631,246.9748,246.2675,246.7932,13429.0
2022-08-24 12:30:00,258.16,258.16,257.33,257.33,16484.0,246.755,246.755,245.9616,245.9616,16484.0
2022-08-24 13:00:00,257.4,257.4,256.65,257.24,8077.0,246.0285,246.0285,245.3117,245.8756,8077.0
2022-08-24 13:30:00,257.25,257.72,257.15,257.63,9945.0,245.8852,246.3344,245.7896,246.2484,9945.0
2022-08-24 14:00:00,257.59,257.66,257.26,257.41,9082.0,246.2102,246.2771,245.8947,246.0381,9082.0
2022-08-24 14:30:00,257.38,257.56,256.73,257.0,28864.0,246.0094,246.1815,245.3881,245.6462,28864.0
2022-08-24 15:00:00,257.0,257.88,257.0,257.66,25122.0,245.6462,246.4873,245.6462,246.2771,25122.0
2022-08-24 15:30:00,257.56,258.16,257.32,257.41,96415.0,246.1815,246.755,245.9521,246.0381,96415.0
2022-08-25 09:30:00,257.46,257.71,256.22,257.41,30901.0,246.0859,246.3249,244.9007,246.0381,30901.0
2022-08-25 10:00:00,257.46,258.29,257.32,257.66,32899.0,246.0859,246.8792,245.9521,246.2771,32899.0
2022-08-25 10:30:00,257.66,258.0,257.4,257.91,18170.0,246.2771,246.602,246.0285,246.516,18170.0
2022-08-25 11:00:00,257.74,257.74,256.56,256.67,23865.0,246.3535,246.3535,245.2257,245.3308,23865.0
2022-08-25 11:30:00,256.79,256.93,256.05,256.3,12272.0,245.4455,245.5793,244.7382,244.9771,12272.0
2022-08-25 12:00:00,256.25,256.36,255.7,255.82,9288.0,244.9294,245.0345,244.4037,244.5183,9288.0
2022-08-25 12:30:00,255.96,256.64,255.82,256.16,22893.0,244.6522,245.3021,244.5183,244.8433,22893.0
2022-08-25 13:00:00,256.08,256.28,255.61,255.94,13347.0,244.7669,244.958,244.3176,244.633,13347.0
2022-08-25 13:30:00,256.01,257.0,255.92,256.56,11425.0,244.7,245.6462,244.6139,245.2257,11425.0
2022-08-25 14:00:00,256.67,256.67,255.89,256.48,13416.0,245.3308,245.3308,244.5853,245.1492,13416.0
2022-08-25 14:30:00,256.45,256.75,256.0,256.55,22693.0,245.1205,245.4073,244.6904,245.2161,22693.0
2022-08-25 15:00:00,256.6,257.16,256.38,256.71,24412.0,245.2639,245.7992,245.0536,245.369,24412.0
2022-08-25 15:30:00,256.74,258.0,256.6,257.83,79656.0,245.3977,246.602,245.2639,246.4396,79656.0
2022-08-26 09:30:00,258.32,258.32,256.65,256.79,16482.0,246.9079,246.9079,245.3117,245.4455,16482.0
2022-08-26 10:00:00,256.79,256.84,254.83,254.93,31001.0,245.4455,245.4933,243.5721,243.6677,31001.0
2022-08-26 10:30:00,254.99,255.07,253.97,254.66,33385.0,243.725,243.8015,242.7501,243.4096,33385.0
2022-08-26 11:00:00,254.71,255.32,254.17,255.07,18640.0,243.4574,244.0404,242.9412,243.8015,18640.0
2022-08-26 11:30:00,255.03,255.77,254.43,255.59,7400.0,243.7633,244.4706,243.1898,244.2985,7400.0
2022-08-26 12:00:00,255.44,255.76,254.97,255.44,14847.0,244.1551,244.461,243.7059,244.1551,14847.0
2022-08-26 12:30:00,255.47,255.68,255.09,255.53,9225.0,244.1838,244.3845,243.8206,244.2412,9225.0
2022-08-26 13:00:00,255.5,255.64,255.2,255.53,9316.0,244.2125,244.3463,243.9257,244.2412,9316.0
2022-08-26 13:30:00,255.44,255.44,254.45,254.56,9724.0,244.1551,244.1551,243.2089,243.314,9724.0
2022-08-26 14:00:00,254.52,254.52,253.85,254.26,9051.0,243.2758,243.2758,242.6354,243.0273,9051.0
2022-08-26 14:30:00,254.24,254.24,252.66,252.67,9095.0,243.0082,243.0082,241.498,241.5075,9095.0
2022-08-26 15:00:00,252.81,252.97,252.35,252.65,14763.0,241.6413,241.7943,241.2016,241.4884,14763.0
2022-08-26 15:30:00,252.59,252.7,251.73,251.89,92480.0,241.431,241.5362,240.609,240.762,92480.0
2022-08-29 09:30:00,249.96,250.79,248.87,250.64,56284.0,238.9172,239.7106,237.8754,239.5672,56284.0
2022-08-29 10:00:00,250.73,251.19,250.06,250.6,36876.0,239.6532,240.0929,239.0128,239.529,36876.0
2022-08-29 10:30:00,250.6,250.93,249.97,250.91,26427.0,239.529,239.8444,238.9268,239.8253,26427.0
2022-08-29 11:00:00,250.85,251.18,250.42,250.92,22557.0,239.7679,240.0833,239.3569,239.8348,22557.0
2022-08-29 11:30:00,250.88,251.46,250.66,251.07,11848.0,239.7966,240.351,239.5863,239.9782,11848.0
2022-08-29 12:00:00,251.07,252.17,251.07,252.04,15533.0,239.9782,241.0296,239.9782,240.9053,15533.0
2022-08-29 12:30:00,252.05,252.6,251.87,252.41,14522.0,240.9149,241.4406,240.7429,241.259,14522.0
2022-08-29 13:00:00,252.31,252.53,251.3,251.68,15573.0,241.1634,241.3737,240.198,240.5612,15573.0
2022-08-29 13:30:00,251.72,252.26,251.67,252.14,16137.0,240.5995,241.1156,240.5517,241.0009,16137.0
2022-08-29 14:00:00,252.06,252.25,251.51,251.9,20276.0,240.9245,241.1061,240.3988,240.7715,20276.0
2022-08-29 14:30:00,251.96,252.64,251.86,252.24,23198.0,240.8289,241.4788,240.7333,241.0965,23198.0
2022-08-29 15:00:00,252.24,252.71,251.68,251.68,20675.0,241.0965,241.5457,240.5612,240.5612,20675.0
2022-08-29 15:30:00,251.55,251.79,250.57,250.63,68340.0,240.437,240.6664,239.5003,239.5576,68340.0
2022-08-30 09:30:00,250.73,250.77,249.28,249.99,18286.0,239.6532,239.6914,238.2673,238.9459,18286.0
2022-08-30 10:00:00,250.24,250.67,249.37,249.55,25667.0,239.1849,239.5959,238.3533,238.5253,25667.0
2022-08-30 10:30:00,249.57,249.8,248.09,248.97,61132.0,238.5445,238.7643,237.1298,237.971,61132.0
2022-08-30 11:00:00,248.82,251.23,248.65,250.99,53054.0,237.8276,240.1311,237.6651,239.9017,53054.0
2022-08-30 11:30:00,250.87,251.56,250.85,251.23,28424.0,239.787,240.4465,239.7679,240.1311,28424.0
2022-08-30 12:00:00,251.25,251.86,251.11,251.62,13485.0,240.1502,240.7333,240.0164,240.5039,13485.0
2022-08-30 12:30:00,251.66,251.66,251.18,251.26,25061.0,240.5421,240.5421,240.0833,240.1598,25061.0
2022-08-30 13:00:00,251.22,251.44,251.01,251.05,21190.0,240.1216,240.3319,239.9208,239.9591,21190.0
2022-08-30 13:30:00,251.06,251.43,250.95,251.3,49570.0,239.9686,240.3223,239.8635,240.198,49570.0
2022-08-30 14:00:00,251.34,251.46,249.96,250.4,31966.0,240.2363,240.351,238.9172,239.3378,31966.0
2022-08-30 14:30:00,250.23,250.79,250.19,250.33,13569.0,239.1753,239.7106,239.1371,239.2709,13569.0
2022-08-30 15:00:00,250.32,250.7,249.89,249.94,14975.0,239.2613,239.6245,238.8503,238.8981,14975.0
2022-08-30 15:30:00,249.86,249.88,248.11,248.61,102936.0,238.8217,238.8408,237.149,237.6269,102936.0
2022-08-31 09:30:00,249.03,250.19,248.11,249.44,18642.0,238.0283,239.1371,237.149,238.4202,18642.0
2022-08-31 10:00:00,249.24,249.36,248.23,248.78,14316.0,238.229,238.3437,237.2637,237.7894,14316.0
2022-08-31 10:30:00,248.84,249.7,248.56,248.82,16805.0,237.8467,238.6687,237.5791,237.8276,16805.0
2022-08-31 11:00:00,248.75,249.04,248.35,248.56,17715.0,237.7607,238.0379,237.3784,237.5791,17715.0
2022-08-31 11:30:00,248.62,248.99,248.29,248.57,18354.0,237.6364,237.9901,237.321,237.5886,18354.0
2022-08-31 12:00:00,248.57,248.66,247.94,248.17,12982.0,237.5886,237.6747,236.9865,237.2063,12982.0
2022-08-31 12:30:00,248.09,248.39,247.71,248.04,13868.0,237.1298,237.4166,236.7666,237.0821,13868.0
2022-08-31 13:00:00,248.08,248.71,248.08,248.33,10379.0,237.1203,237.7225,237.1203,237.3592,10379.0
2022-08-31 13:30:00,248.3,248.55,247.96,247.98,10544.0,237.3306,237.5695,237.0056,237.0247,10544.0
2022-08-31 14:00:00,247.98,248.03,247.21,247.28,13356.0,237.0247,237.0725,236.2887,236.3556,13356.0
2022-08-31 14:30:00,247.21,247.23,246.26,246.5,13105.0,236.2887,236.3078,235.3807,235.6101,13105.0
2022-08-31 15:00:00,246.51,247.38,246.27,246.67,14596.0,235.6196,236.4512,235.3903,235.7726,14596.0
2022-08-31 15:30:00,246.67,247.23,245.87,246.17,101992.0,235.7726,236.3078,235.0079,235.2947,101992.0
2022-09-01 09:30:00,245.72,246.04,243.4,244.3,20109.0,234.8645,235.1704,232.647,233.5073,20109.0
2022-09-01 10:00:00,244.27,244.68,242.9,243.83,18740.0,233.4786,233.8705,232.1691,233.058,18740.0
2022-09-01 10:30:00,243.72,243.98,242.76,243.26,22282.0,232.9529,233.2014,232.0353,232.5132,22282.0
2022-09-01 11:00:00,243.3,245.58,243.22,245.05,30939.0,232.5515,234.7307,232.475,234.2241,30939.0
2022-09-01 11:30:00,245.16,246.52,245.08,245.22,26398.0,234.3293,235.6292,234.2528,234.3866,26398.0
2022-09-01 12:00:00,245.33,245.83,244.77,245.43,15318.0,234.4918,234.9697,233.9565,234.5874,15318.0
2022-09-01 12:30:00,245.38,245.87,244.93,245.17,18354.0,234.5396,235.0079,234.1094,234.3388,18354.0
2022-09-01 13:00:00,245.18,245.86,244.93,245.85,14232.0,234.3484,234.9984,234.1094,234.9888,14232.0
2022-09-01 13:30:00,245.79,246.29,245.79,246.02,14357.0,234.9315,235.4094,234.9315,235.1513,14357.0
2022-09-01 14:00:00,246.11,247.49,245.94,247.06,20815.0,235.2373,236.5564,235.0748,236.1454,20815.0
2022-09-01 14:30:00,247.06,247.09,246.37,246.74,15391.0,236.1454,236.174,235.4858,235.8395,15391.0
2022-09-01 15:00:00,246.71,247.35,246.71,246.76,33192.0,235.8108,236.4225,235.8108,235.8586,33192.0
2022-09-01 15:30:00,246.77,247.98,246.58,247.58,99686.0,235.8682,237.0247,235.6866,236.6424,99686.0
2022-09-02 09:30:00,248.6,249.3,248.26,248.67,25774.0,237.6173,238.2864,237.2923,237.6842,25774.0
2022-09-02 10:00:00,248.8,249.64,248.54,249.46,21812.0,237.8085,238.6114,237.56,238.4393,21812.0
2022-09-02 10:30:00,249.52,250.44,249.37,250.15,34336.0,238.4967,239.376,238.3533,239.0988,34336.0
2022-09-02 11:00:00,250.14,250.25,249.14,249.78,29824.0,239.0893,239.1944,238.1335,238.7452,29824.0
2022-09-02 11:30:00,249.72,250.1,249.15,249.58,50650.0,238.6878,239.051,238.143,238.554,50650.0
2022-09-02 12:00:00,249.62,249.85,248.32,248.66,10751.0,238.5923,238.8121,237.3497,237.6747,10751.0
2022-09-02 12:30:00,248.66,248.66,247.67,248.07,15502.0,237.6747,237.6747,236.7284,237.1107,15502.0
2022-09-02 13:00:00,247.93,247.93,245.85,245.87,12264.0,236.9769,236.9769,234.9888,235.0079,12264.0
2022-09-02 13:30:00,245.89,246.74,245.77,246.04,15630.0,235.027,235.8395,234.9123,235.1704,15630.0
2022-09-02 14:00:00,245.9,246.42,245.7,246.24,11381.0,235.0366,235.5336,234.8454,235.3616,11381.0
2022-09-02 14:30:00,246.05,246.5,245.78,245.85,13673.0,235.18,235.6101,234.9219,234.9888,13673.0
2022-09-02 15:00:00,245.78,246.44,245.28,245.43,16687.0,234.9219,235.5527,234.444,234.5874,16687.0
2022-09-02 15:30:00,245.45,245.45,244.34,244.99,83084.0,234.6065,234.6065,233.5455,234.1668,83084.0
2022-09-06 09:30:00,245.0,247.51,244.5,247.34,34446.0,234.1764,236.5755,233.6984,236.413,34446.0
2022-09-06 10:00:00,247.31,248.26,245.7,248.23,28519.0,236.3843,237.2923,234.8454,237.2637,28519.0
2022-09-06 10:30:00,248.14,250.05,247.48,249.75,41725.0,237.1776,239.0033,236.5468,238.7165,41725.0
2022-09-06 11:00:00,249.86,249.86,247.46,247.74,17155.0,238.8217,238.8217,236.5277,236.7953,17155.0
2022-09-06 11:30:00,247.59,248.37,246.91,247.01,11611.0,236.6519,237.3975,236.002,236.0976,11611.0
2022-09-06 12:00:00,246.89,247.36,245.22,245.76,14441.0,235.9829,236.4321,234.3866,234.9028,14441.0
2022-09-06 12:30:00,245.94,246.48,245.57,246.16,12856.0,235.0748,235.591,234.7212,235.2851,12856.0
2022-09-06 13:00:00,246.27,246.33,245.14,245.43,13495.0,235.3903,235.4476,234.3102,234.5874,13495.0
2022-09-06 13:30:00,245.46,245.93,245.12,245.75,19268.0,234.616,235.0653,234.2911,234.8932,19268.0
2022-09-06 14:00:00,245.7,245.83,245.15,245.48,14688.0,234.8454,234.9697,234.3197,234.6352,14688.0
2022-09-06 14:30:00,245.53,245.63,244.36,244.45,27499.0,234.6829,234.7785,233.5646,233.6507,27499.0
2022-09-06 15:00:00,244.6,245.29,244.46,244.96,24031.0,233.794,234.4535,233.6602,234.1381,24031.0
2022-09-06 15:30:00,244.95,245.27,244.25,244.95,100012.0,234.1286,234.4344,233.4595,234.1286,100012.0
2022-09-07 09:30:00,244.62,245.38,243.88,243.99,24308.0,233.8131,234.5396,233.1058,233.211,24308.0
2022-09-07 10:00:00,244.11,246.31,243.91,246.11,22655.0,233.3257,235.4285,233.1345,235.2373,22655.0
2022-09-07 10:30:00,245.93,246.06,244.92,245.8,13737.0,235.0653,235.1895,234.0999,234.941,13737.0
2022-09-07 11:00:00,245.78,246.49,245.59,246.02,13724.0,234.9219,235.6005,234.7403,235.1513,13724.0
2022-09-07 11:30:00,246.1,246.65,245.97,246.28,11917.0,235.2278,235.7535,235.1035,235.3998,11917.0
2022-09-07 12:00:00,246.2,246.29,245.57,245.86,13085.0,235.3233,235.4094,234.7212,234.9984,13085.0
2022-09-07 12:30:00,245.81,246.61,245.57,246.53,19560.0,234.9506,235.7152,234.7212,235.6388,19560.0
2022-09-07 13:00:00,246.52,246.96,246.44,246.8,12209.0,235.6292,236.0498,235.5527,235.8968,12209.0
2022-09-07 13:30:00,247.0,247.86,246.69,247.71,13062.0,236.088,236.91,235.7917,236.7666,13062.0
2022-09-07 14:00:00,247.73,248.41,247.61,248.41,14674.0,236.7858,237.4357,236.6711,237.4357,14674.0
2022-09-07 14:30:00,248.43,248.85,248.41,248.54,10968.0,237.4548,237.8563,237.4357,237.56,10968.0
2022-09-07 15:00:00,248.65,248.74,248.12,248.72,18399.0,237.6651,237.7511,237.1585,237.732,18399.0
2022-09-07 15:30:00,248.65,248.86,248.22,248.39,71107.0,237.6651,237.8658,237.2541,237.4166,71107.0
2022-09-08 09:30:00,247.8,247.8,245.45,246.16,26819.0,236.8527,236.8527,234.6065,235.2851,26819.0
2022-09-08 10:00:00,245.69,246.69,245.32,246.28,20204.0,234.8359,235.7917,234.4822,235.3998,20204.0
2022-09-08 10:30:00,246.14,246.57,245.69,246.39,14850.0,235.266,235.677,234.8359,235.5049,14850.0
2022-09-08 11:00:00,246.4,247.58,246.4,247.26,11356.0,235.5145,236.6424,235.5145,236.3365,11356.0
2022-09-08 11:30:00,247.18,247.32,246.41,246.84,24816.0,236.26,236.3939,235.5241,235.9351,24816.0
2022-09-08 12:00:00,246.67,246.67,243.75,244.74,52268.0,235.7726,235.7726,232.9816,233.9278,52268.0
2022-09-08 12:30:00,244.73,245.52,244.65,245.26,10156.0,233.9183,234.6734,233.8418,234.4249,10156.0
2022-09-08 13:00:00,245.14,246.27,245.01,246.19,8456.0,234.3102,235.3903,234.1859,235.3138,8456.0
2022-09-08 13:30:00,246.26,247.45,246.05,247.23,24020.0,235.3807,236.5181,235.18,236.3078,24020.0
2022-09-08 14:00:00,247.14,248.11,247.13,248.11,17366.0,236.2218,237.149,236.2123,237.149,17366.0
2022-09-08 14:30:00,248.06,248.46,246.63,246.77,31450.0,237.1012,237.4835,235.7343,235.8682,31450.0
2022-09-08 15:00:00,246.74,247.81,246.7,247.73,66909.0,235.8395,236.8622,235.8013,236.7858,66909.0
2022-09-08 15:30:00,247.69,248.37,247.12,248.26,85464.0,236.7475,237.3975,236.2027,237.2923,85464.0
2022-09-09 09:30:00,249.3,249.3,246.75,247.42,33669.0,238.2864,238.2864,235.849,236.4894,33669.0
2022-09-09 10:00:00,247.54,248.77,247.54,248.76,18935.0,236.6041,237.7798,236.6041,237.7702,18935.0
2022-09-09 10:30:00,248.85,249.12,248.18,248.57,11326.0,237.8563,238.1143,237.2159,237.5886,11326.0
2022-09-09 11:00:00,248.73,248.85,247.43,247.72,13245.0,237.7416,237.8563,236.499,236.7762,13245.0
2022-09-09 11:30:00,247.69,248.25,247.1,248.22,27728.0,236.7475,237.2828,236.1836,237.2541,27728.0
2022-09-09 12:00:00,248.0,248.0,247.18,247.9,17344.0,237.0438,237.0438,236.26,236.9482,17344.0
2022-09-09 12:30:00,247.93,248.32,247.5,248.06,10791.0,236.9769,237.3497,236.5659,237.1012,10791.0
2022-09-09 13:00:00,248.07,248.36,247.33,247.33,14805.0,237.1107,237.3879,236.4034,236.4034,14805.0
2022-09-09 13:30:00,247.34,247.64,246.92,247.41,14103.0,236.413,236.6997,236.0115,236.4799,14103.0
2022-09-09 14:00:00,247.37,247.61,247.1,247.61,11099.0,236.4417,236.6711,236.1836,236.6711,11099.0
2022-09-09 14:30:00,247.56,248.84,247.56,248.56,39760.0,236.6233,237.8467,236.6233,237.5791,39760.0
2022-09-09 15:00:00,248.57,248.57,247.59,247.63,13123.0,237.5886,237.5886,236.6519,236.6902,13123.0
2022-09-09 15:30:00,247.59,247.79,246.53,246.7,73730.0,236.6519,236.8431,235.6388,235.8013,73730.0
2022-09-12 09:30:00,246.36,247.51,245.27,247.11,60976.0,235.4763,236.5755,234.4344,236.1931,60976.0
2022-09-12 10:00:00,247.1,247.98,246.44,247.61,59307.0,236.1836,237.0247,235.5527,236.6711,59307.0
2022-09-12 10:30:00,247.69,248.93,247.53,248.89,41243.0,236.7475,237.9327,236.5946,237.8945,41243.0
2022-09-12 11:00:00,248.91,249.23,248.22,248.43,38190.0,237.9136,238.2195,237.2541,237.4548,38190.0
2022-09-12 11:30:00,248.44,248.81,247.46,247.91,24207.0,237.4644,237.818,236.5277,236.9578,24207.0
2022-09-12 12:00:00,247.97,248.28,247.43,248.09,10289.0,237.0151,237.3115,236.499,237.1298,10289.0
2022-09-12 12:30:00,247.97,248.3,247.64,247.87,18197.0,237.0151,237.3306,236.6997,236.9196,18197.0
2022-09-12 13:00:00,247.83,248.41,247.59,248.26,19549.0,236.8813,237.4357,236.6519,237.2923,19549.0
2022-09-12 13:30:00,248.14,248.28,247.77,247.8,17635.0,237.1776,237.3115,236.824,236.8527,17635.0
2022-09-12 14:00:00,247.84,248.06,247.12,247.17,15742.0,236.8909,237.1012,236.2027,236.2505,15742.0
2022-09-12 14:30:00,247.15,247.9,247.15,247.75,14716.0,236.2314,236.9482,236.2314,236.8049,14716.0
2022-09-12 15:00:00,247.73,248.02,247.25,247.25,24691.0,236.7858,237.0629,236.327,236.327,24691.0
2022-09-12 15:30:00,247.27,248.09,246.96,248.03,111644.0,236.3461,237.1298,236.0498,237.0725,111644.0
2022-09-13 09:30:00,245.0,246.68,243.26,244.01,87685.0,234.1764,235.7821,232.5132,233.2301,87685.0
2022-09-13 10:00:00,243.87,243.99,242.91,243.37,29761.0,233.0963,233.211,232.1787,232.6184,29761.0
2022-09-13 10:30:00,243.22,243.55,242.07,242.27,24312.0,232.475,232.7904,231.3758,231.567,24312.0
2022-09-13 11:00:00,241.95,242.23,241.46,242.19,21192.0,231.2611,231.5287,230.7927,231.4905,21192.0
2022-09-13 11:30:00,242.1,242.21,241.47,241.58,25177.0,231.4045,231.5096,230.8023,230.9074,25177.0
2022-09-13 12:00:00,241.69,242.93,241.69,242.66,35616.0,231.0126,232.1978,231.0126,231.9397,35616.0
2022-09-13 12:30:00,242.6,243.63,242.45,243.33,27559.0,231.8824,232.8669,231.739,232.5801,27559.0
2022-09-13 13:00:00,243.41,243.63,243.04,243.5,13481.0,232.6566,232.8669,232.3029,232.7426,13481.0
2022-09-13 13:30:00,243.57,243.57,243.01,243.34,28696.0,232.8095,232.8095,232.2743,232.5897,28696.0
2022-09-13 14:00:00,243.33,243.34,241.88,242.3,15892.0,232.5801,232.5897,231.1942,231.5956,15892.0
2022-09-13 14:30:00,242.3,242.3,241.08,241.26,21423.0,231.5956,231.5956,230.4295,230.6016,21423.0
2022-09-13 15:00:00,241.34,241.34,240.33,240.48,36981.0,230.678,230.678,229.7127,229.856,36981.0
2022-09-13 15:30:00,240.35,240.45,239.25,239.91,126593.0,229.7318,229.8274,228.6804,229.3112,126593.0
2022-09-14 09:30:00,241.02,241.73,239.98,240.9,26320.0,230.3722,231.0508,229.3781,230.2575,26320.0
2022-09-14 10:00:00,241.05,241.28,240.0,240.53,21949.0,230.4009,230.6207,229.3972,229.9038,21949.0
2022-09-14 10:30:00,240.49,241.89,240.41,241.6,16991.0,229.8656,231.2038,229.7891,230.9266,16991.0
2022-09-14 11:00:00,241.55,241.82,240.57,240.81,17497.0,230.8788,231.1368,229.9421,230.1715,17497.0
2022-09-14 11:30:00,240.84,241.43,240.41,241.11,15220.0,230.2001,230.7641,229.7891,230.4582,15220.0
2022-09-14 12:00:00,241.18,241.27,240.38,240.39,13125.0,230.5251,230.6111,229.7605,229.77,13125.0
2022-09-14 12:30:00,240.39,240.68,240.15,240.35,6842.0,229.77,230.0472,229.5406,229.7318,6842.0
2022-09-14 13:00:00,240.38,241.02,240.22,241.02,8899.0,229.7605,230.3722,229.6075,230.3722,8899.0
2022-09-14 13:30:00,241.16,241.18,239.95,240.16,18061.0,230.506,230.5251,229.3495,229.5502,18061.0
2022-09-14 14:00:00,240.18,240.43,240.0,240.37,17376.0,229.5693,229.8083,229.3972,229.7509,17376.0
2022-09-14 14:30:00,240.41,240.68,239.8,240.01,22759.0,229.7891,230.0472,229.2061,229.4068,22759.0
2022-09-14 15:00:00,240.08,240.48,239.38,239.81,21536.0,229.4737,229.856,228.8046,229.2156,21536.0
2022-09-14 15:30:00,239.76,241.12,239.37,240.97,75767.0,229.1679,230.4678,228.7951,230.3244,75767.0
2022-09-15 09:30:00,241.49,242.59,239.65,242.48,35053.0,230.8214,231.8728,229.0627,231.7677,35053.0
2022-09-15 10:00:00,242.64,242.74,241.9,242.23,15710.0,231.9206,232.0162,231.2133,231.5287,15710.0
2022-09-15 10:30:00,242.27,243.67,242.2,243.54,14880.0,231.567,232.9051,231.5001,232.7809,14880.0
2022-09-15 11:00:00,243.4,243.88,242.51,242.78,18237.0,232.647,233.1058,231.7964,232.0544,18237.0
2022-09-15 11:30:00,242.79,242.79,241.1,241.19,9626.0,232.064,232.064,230.4487,230.5347,9626.0
2022-09-15 12:00:00,240.98,241.96,240.98,241.91,12059.0,230.334,231.2707,230.334,231.2229,12059.0
2022-09-15 12:30:00,241.97,242.84,241.88,242.18,13509.0,231.2802,232.1118,231.1942,231.4809,13509.0
2022-09-15 13:00:00,242.21,242.81,241.99,242.12,13519.0,231.5096,232.0831,231.2993,231.4236,13519.0
2022-09-15 13:30:00,242.01,242.12,241.19,241.3,12687.0,231.3184,231.4236,230.5347,230.6398,12687.0
2022-09-15 14:00:00,241.29,241.47,240.9,241.47,17911.0,230.6303,230.8023,230.2575,230.8023,17911.0
2022-09-15 14:30:00,241.41,241.73,240.46,240.56,17431.0,230.745,231.0508,229.8369,229.9325,17431.0
2022-09-15 15:00:00,240.61,240.82,239.9,240.04,21709.0,229.9803,230.181,229.3017,229.4355,21709.0
2022-09-15 15:30:00,240.02,240.74,239.48,240.58,116177.0,229.4164,230.1046,228.9002,229.9516,116177.0
2022-09-16 09:30:00,239.37,239.4,236.56,237.62,174299.0,228.7951,228.8238,226.1092,227.1224,174299.0
2022-09-16 10:00:00,238.18,239.99,238.18,239.36,16490.0,227.6577,229.3877,227.6577,228.7855,16490.0
2022-09-16 10:30:00,239.36,239.51,238.29,238.62,23070.0,228.7855,228.9289,227.7628,228.0782,23070.0
2022-09-16 11:00:00,238.85,239.94,238.61,238.98,25254.0,228.2981,229.3399,228.0687,228.4223,25254.0
2022-09-16 11:30:00,238.85,239.27,238.69,239.09,12629.0,228.2981,228.6995,228.1451,228.5275,12629.0
2022-09-16 12:00:00,239.04,239.22,237.46,237.47,16879.0,228.4797,228.6517,226.9695,226.979,16879.0
2022-09-16 12:30:00,237.48,237.59,236.77,237.13,24218.0,226.9886,227.0937,226.3099,226.654,24218.0
2022-09-16 13:00:00,237.13,237.34,236.78,236.94,25861.0,226.654,226.8548,226.3195,226.4724,25861.0
2022-09-16 13:30:00,236.94,237.56,236.94,237.18,40374.0,226.4724,227.065,226.4724,226.7018,40374.0
2022-09-16 14:00:00,237.22,237.78,236.97,237.62,45563.0,226.7401,227.2753,226.5011,227.1224,45563.0
2022-09-16 14:30:00,237.64,237.69,236.93,237.56,46381.0,227.1415,227.1893,226.4629,227.065,46381.0
2022-09-16 15:00:00,237.56,238.62,237.36,238.38,65584.0,227.065,228.0782,226.8739,227.8488,65584.0
2022-09-16 15:30:00,238.33,240.45,237.97,239.8,227269.0,227.801,229.8274,227.4569,229.2061,227269.0
2022-09-19 09:30:00,239.5,240.62,238.71,239.38,18343.0,228.9193,229.9899,228.1642,228.8046,18343.0
2022-09-19 10:00:00,239.23,240.03,238.92,239.69,10200.0,228.6613,229.4259,228.365,229.1009,10200.0
2022-09-19 10:30:00,239.77,240.25,239.4,240.08,17007.0,229.1774,229.6362,228.8238,229.4737,17007.0
2022-09-19 11:00:00,239.98,240.48,239.69,239.92,12175.0,229.3781,229.856,229.1009,229.3208,12175.0
2022-09-19 11:30:00,239.88,240.29,239.35,240.12,15143.0,229.2825,229.6744,228.776,229.5119,15143.0
2022-09-19 12:00:00,239.96,240.34,239.75,240.01,8768.0,229.359,229.7222,229.1583,229.4068,8768.0
2022-09-19 12:30:00,239.98,241.22,239.95,241.22,16271.0,229.3781,230.5634,229.3495,230.5634,16271.0
2022-09-19 13:00:00,241.12,241.31,240.65,241.09,14715.0,230.4678,230.6494,230.0185,230.4391,14715.0
2022-09-19 13:30:00,241.03,241.39,240.69,240.73,25820.0,230.3817,230.7258,230.0568,230.095,25820.0
2022-09-19 14:00:00,240.76,240.8,240.26,240.51,13985.0,230.1237,230.1619,229.6458,229.8847,13985.0
2022-09-19 14:30:00,240.52,240.6,240.1,240.41,14527.0,229.8943,229.9707,229.4928,229.7891,14527.0
2022-09-19 15:00:00,240.49,242.07,240.49,241.82,15778.0,229.8656,231.3758,229.8656,231.1368,15778.0
2022-09-19 15:30:00,241.87,242.41,241.55,242.34,83887.0,231.1846,231.7008,230.8788,231.6339,83887.0
2022-09-20 09:30:00,241.08,241.66,239.39,240.54,36211.0,230.4295,230.9839,228.8142,229.9134,36211.0
2022-09-20 10:00:00,240.49,241.52,240.25,241.42,26799.0,229.8656,230.8501,229.6362,230.7545,26799.0
2022-09-20 10:30:00,241.47,241.72,240.88,241.53,22669.0,230.8023,231.0413,230.2384,230.8597,22669.0
2022-09-20 11:00:00,241.36,241.79,241.02,241.24,17950.0,230.6972,231.1082,230.3722,230.5825,17950.0
2022-09-20 11:30:00,241.23,242.07,240.91,242.05,18297.0,230.5729,231.3758,230.267,231.3567,18297.0
2022-09-20 12:00:00,242.02,242.56,241.98,242.34,13864.0,231.328,231.8442,231.2898,231.6339,13864.0
2022-09-20 12:30:00,242.39,242.39,241.29,241.62,15241.0,231.6817,231.6817,230.6303,230.9457,15241.0
2022-09-20 13:00:00,241.63,241.95,240.93,240.93,32025.0,230.9552,231.2611,230.2862,230.2862,32025.0
2022-09-20 13:30:00,240.86,241.07,239.78,239.89,18307.0,230.2193,230.42,229.187,229.2921,18307.0
2022-09-20 14:00:00,239.96,241.24,239.96,241.07,11595.0,229.359,230.5825,229.359,230.42,11595.0
2022-09-20 14:30:00,240.95,241.2,240.41,240.92,27966.0,230.3053,230.5442,229.7891,230.2766,27966.0
2022-09-20 15:00:00,240.9,241.51,240.77,241.24,27829.0,230.2575,230.8405,230.1332,230.5825,27829.0
2022-09-20 15:30:00,241.23,242.48,241.08,241.56,78632.0,230.5729,231.7677,230.4295,230.8883,78632.0
2022-09-21 09:30:00,242.24,243.27,242.2,242.83,13900.0,231.5383,232.5228,231.5001,232.1022,13900.0
2022-09-21 10:00:00,242.68,243.16,242.62,242.86,11308.0,231.9589,232.4176,231.9015,232.1309,11308.0
2022-09-21 10:30:00,242.87,243.59,242.74,243.41,26867.0,232.1405,232.8286,232.0162,232.6566,26867.0
2022-09-21 11:00:00,243.42,243.6,241.87,242.54,14131.0,232.6662,232.8382,231.1846,231.825,14131.0
2022-09-21 11:30:00,242.66,243.74,242.53,243.21,13382.0,231.9397,232.972,231.8155,232.4654,13382.0
2022-09-21 12:00:00,243.23,244.21,243.21,244.14,15614.0,232.4846,233.4213,232.4654,233.3544,15614.0
2022-09-21 12:30:00,244.08,244.14,243.47,243.77,16678.0,233.297,233.3544,232.7139,233.0007,16678.0
2022-09-21 13:00:00,243.6,244.05,242.94,243.22,7221.0,232.8382,233.2683,232.2074,232.475,7221.0
2022-09-21 13:30:00,243.27,243.7,242.97,243.62,21120.0,232.5228,232.9338,232.236,232.8573,21120.0
2022-09-21 14:00:00,243.56,243.56,240.24,240.89,20812.0,232.8,232.8,229.6266,230.2479,20812.0
2022-09-21 14:30:00,240.74,244.2,240.57,243.22,20268.0,230.1046,233.4117,229.9421,232.475,20268.0
2022-09-21 15:00:00,243.3,243.41,240.85,240.85,17143.0,232.5515,232.6566,230.2097,230.2097,17143.0
2022-09-21 15:30:00,240.82,241.29,238.82,238.87,89624.0,230.181,230.6303,228.2694,228.3172,89624.0
2022-09-22 09:30:00,239.27,239.48,237.55,237.55,25500.0,228.6995,228.9002,227.0555,227.0555,25500.0
2022-09-22 10:00:00,237.31,237.99,236.65,237.81,50213.0,226.8261,227.476,226.1952,227.304,50213.0
2022-09-22 10:30:00,238.02,238.14,236.92,237.14,23602.0,227.5047,227.6194,226.4533,226.6636,23602.0
2022-09-22 11:00:00,237.0,237.73,236.98,237.66,22347.0,226.5298,227.2275,226.5107,227.1606,22347.0
2022-09-22 11:30:00,237.41,237.6,236.52,236.87,16647.0,226.9217,227.1033,226.071,226.4055,16647.0
2022-09-22 12:00:00,236.88,237.33,236.53,236.98,11129.0,226.4151,226.8452,226.0805,226.5107,11129.0
2022-09-22 12:30:00,236.81,238.16,236.81,237.57,10471.0,226.3482,227.6385,226.3482,227.0746,10471.0
2022-09-22 13:00:00,237.65,237.72,236.94,237.38,6516.0,227.1511,227.218,226.4724,226.893,6516.0
2022-09-22 13:30:00,237.46,238.04,237.42,237.7,6421.0,226.9695,227.5238,226.9312,227.1989,6421.0
2022-09-22 14:00:00,237.56,237.86,237.38,237.86,9410.0,227.065,227.3518,226.893,227.3518,9410.0
2022-09-22 14:30:00,237.73,238.12,237.05,237.14,23072.0,227.2275,227.6003,226.5776,226.6636,23072.0
2022-09-22 15:00:00,237.23,237.62,236.61,237.07,31575.0,226.7496,227.1224,226.157,226.5967,31575.0
2022-09-22 15:30:00,237.13,238.34,236.54,236.6,80924.0,226.654,227.8106,226.0901,226.1475,80924.0
2022-09-23 09:30:00,234.86,235.0,231.53,231.71,57556.0,224.4843,224.6181,221.3014,221.4735,57556.0
2022-09-23 10:00:00,231.76,233.02,231.6,232.32,36097.0,221.5213,222.7256,221.3683,222.0565,36097.0
2022-09-23 10:30:00,232.43,232.72,230.8,231.12,76624.0,222.1617,222.4389,220.6037,220.9095,76624.0
2022-09-23 11:00:00,231.31,232.34,231.05,232.02,30235.0,221.0912,222.0757,220.8426,221.7698,30235.0
2022-09-23 11:30:00,232.1,232.1,231.3,231.78,26957.0,221.8463,221.8463,221.0816,221.5404,26957.0
2022-09-23 12:00:00,231.85,231.88,230.79,230.87,81705.0,221.6073,221.636,220.5941,220.6706,81705.0
2022-09-23 12:30:00,230.78,231.05,229.51,230.95,49341.0,220.5846,220.8426,219.3707,220.7471,49341.0
2022-09-23 13:00:00,230.87,231.05,230.33,230.39,27606.0,220.6706,220.8426,220.1545,220.2118,27606.0
2022-09-23 13:30:00,230.52,230.62,230.07,230.51,19888.0,220.3361,220.4316,219.9059,220.3265,19888.0
2022-09-23 14:00:00,230.44,230.61,229.25,229.55,37907.0,220.2596,220.4221,219.1222,219.4089,37907.0
2022-09-23 14:30:00,229.55,229.55,228.63,228.78,58399.0,219.4089,219.4089,218.5296,218.6729,58399.0
2022-09-23 15:00:00,228.83,230.42,228.74,230.4,43754.0,218.7207,220.2405,218.6347,220.2214,43754.0
2022-09-23 15:30:00,230.45,231.82,230.4,231.37,121073.0,220.2691,221.5786,220.2214,221.1485,121073.0
2022-09-26 09:30:00,229.96,230.65,229.43,230.38,55946.0,219.8008,220.4603,219.2942,220.2022,55946.0
2022-09-26 10:00:00,230.21,232.31,230.17,232.22,25732.0,220.0398,222.047,220.0015,221.961,25732.0
2022-09-26 10:30:00,232.25,232.65,231.82,232.34,18485.0,221.9896,222.372,221.5786,222.0757,18485.0
2022-09-26 11:00:00,232.33,232.42,230.91,231.18,24779.0,222.0661,222.1521,220.7088,220.9669,24779.0
2022-09-26 11:30:00,231.18,232.47,231.15,232.31,36829.0,220.9669,222.1999,220.9382,222.047,36829.0
2022-09-26 12:00:00,232.33,232.33,231.22,231.49,21216.0,222.0661,222.0661,221.0051,221.2632,21216.0
2022-09-26 12:30:00,231.41,232.23,231.18,232.13,22175.0,221.1867,221.9705,220.9669,221.8749,22175.0
2022-09-26 13:00:00,232.21,232.21,231.23,231.64,30332.0,221.9514,221.9514,221.0147,221.4066,30332.0
2022-09-26 13:30:00,231.64,232.17,231.64,231.82,22307.0,221.4066,221.9132,221.4066,221.5786,22307.0
2022-09-26 14:00:00,231.63,232.74,231.63,232.06,26557.0,221.397,222.458,221.397,221.808,26557.0
2022-09-26 14:30:00,232.06,233.23,231.92,233.06,39299.0,221.808,222.9263,221.6742,222.7638,39299.0
2022-09-26 15:00:00,233.1,233.31,232.5,232.76,53735.0,222.8021,223.0028,222.2286,222.4771,53735.0
2022-09-26 15:30:00,232.68,233.97,232.56,232.81,147755.0,222.4006,223.6336,222.2859,222.5249,147755.0
2022-09-27 09:30:00,235.0,236.41,234.26,235.99,42560.0,224.6181,225.9658,223.9108,225.5644,42560.0
2022-09-27 10:00:00,235.99,235.99,233.81,235.06,48886.0,225.5644,225.5644,223.4807,224.6755,48886.0
2022-09-27 10:30:00,235.04,235.93,234.97,235.52,11374.0,224.6564,225.5071,224.5895,225.1152,11374.0
2022-09-27 11:00:00,235.56,235.65,233.81,233.95,25376.0,225.1534,225.2394,223.4807,223.6145,25376.0
2022-09-27 11:30:00,233.95,234.77,233.62,233.7,30052.0,223.6145,224.3983,223.2991,223.3756,30052.0
2022-09-27 12:00:00,233.7,233.92,232.35,232.71,24863.0,223.3756,223.5859,222.0852,222.4293,24863.0
2022-09-27 12:30:00,232.6,233.38,232.42,233.26,27046.0,222.3242,223.0697,222.1521,222.955,27046.0
2022-09-27 13:00:00,233.24,233.4,232.55,232.87,32802.0,222.9359,223.0888,222.2764,222.5822,32802.0
2022-09-27 13:30:00,232.78,232.93,232.0,232.58,52415.0,222.4962,222.6396,221.7507,222.305,52415.0
2022-09-27 14:00:00,232.66,233.17,231.92,232.6,81912.0,222.3815,222.869,221.6742,222.3242,81912.0
2022-09-27 14:30:00,232.42,233.69,231.87,233.31,62968.0,222.1521,223.366,221.6264,223.0028,62968.0
2022-09-27 15:00:00,233.34,233.48,232.57,233.27,53817.0,223.0315,223.1653,222.2955,222.9646,53817.0
2022-09-27 15:30:00,233.34,233.57,232.46,232.79,183766.0,223.0315,223.2513,222.1904,222.5058,183766.0
2022-09-28 09:30:00,233.19,234.46,232.76,234.46,27930.0,222.8881,224.102,222.4771,224.102,27930.0
2022-09-28 10:00:00,234.48,235.15,233.66,234.17,24905.0,224.1211,224.7615,223.3373,223.8248,24905.0
2022-09-28 10:30:00,234.23,235.19,233.84,234.5,25093.0,223.8822,224.7997,223.5094,224.1402,25093.0
2022-09-28 11:00:00,234.35,235.16,233.97,234.83,23525.0,223.9969,224.7711,223.6336,224.4556,23525.0
2022-09-28 11:30:00,234.73,235.34,234.22,235.07,23916.0,224.3601,224.9431,223.8726,224.685,23916.0
2022-09-28 12:00:00,235.1,236.33,235.1,235.87,18805.0,224.7137,225.8894,224.7137,225.4497,18805.0
2022-09-28 12:30:00,235.87,236.37,235.61,236.05,22006.0,225.4497,225.9276,225.2012,225.6218,22006.0
2022-09-28 13:00:00,236.11,237.41,235.91,236.72,52548.0,225.6791,226.9217,225.4879,226.2622,52548.0
2022-09-28 13:30:00,236.72,236.84,236.01,236.5,22366.0,226.2622,226.3769,225.5835,226.0519,22366.0
2022-09-28 14:00:00,236.59,236.89,236.37,236.68,12623.0,226.1379,226.4246,225.9276,226.2239,12623.0
2022-09-28 14:30:00,236.79,237.38,236.75,236.96,15939.0,226.3291,226.893,226.2908,226.4915,15939.0
2022-09-28 15:00:00,237.13,237.85,237.1,237.58,33246.0,226.654,227.3422,226.6254,227.0842,33246.0
2022-09-28 15:30:00,237.62,238.31,237.32,237.33,152464.0,227.1224,227.7819,226.8356,226.8452,152464.0
2022-09-29 09:30:00,237.48,237.73,234.07,234.27,49316.0,226.9886,227.2275,223.7292,223.9204,49316.0
2022-09-29 10:00:00,234.17,234.17,232.9,233.3,69595.0,223.8248,223.8248,222.6109,222.9932,69595.0
2022-09-29 10:30:00,233.09,233.68,232.66,233.5,33568.0,222.7925,223.3565,222.3815,223.1844,33568.0
2022-09-29 11:00:00,233.45,234.78,233.4,234.21,35124.0,223.1366,224.4079,223.0888,223.863,35124.0
2022-09-29 11:30:00,234.13,235.58,233.91,235.25,26372.0,223.7866,225.1725,223.5763,224.8571,26372.0
2022-09-29 12:00:00,235.1,235.28,233.56,233.56,21979.0,224.7137,224.8858,223.2418,223.2418,21979.0
2022-09-29 12:30:00,233.63,234.04,233.55,233.77,11787.0,223.3087,223.7005,223.2322,223.4425,11787.0
2022-09-29 13:00:00,233.73,233.88,233.3,233.84,28027.0,223.4042,223.5476,222.9932,223.5094,28027.0
2022-09-29 13:30:00,233.66,234.08,233.36,233.47,29212.0,223.3373,223.7388,223.0506,223.1557,29212.0
2022-09-29 14:00:00,233.41,233.88,233.13,233.83,25836.0,223.0984,223.5476,222.8308,223.4998,25836.0
2022-09-29 14:30:00,233.92,234.57,233.82,234.0,36239.0,223.5859,224.2071,223.4903,223.6623,36239.0
2022-09-29 15:00:00,233.97,234.94,233.95,234.12,28750.0,223.6336,224.5608,223.6145,223.777,28750.0
2022-09-29 15:30:00,234.17,235.34,233.49,233.71,172508.0,223.8248,224.9431,223.1748,223.3851,172508.0
2022-09-30 09:30:00,233.85,234.4,232.25,234.03,29586.0,223.5189,224.0446,221.9896,223.691,29586.0
2022-09-30 10:00:00,233.96,234.48,233.4,233.95,25346.0,223.6241,224.1211,223.0888,223.6145,25346.0
2022-09-30 10:30:00,234.05,234.71,233.39,233.58,22745.0,223.7101,224.341,223.0793,223.2609,22745.0
2022-09-30 11:00:00,233.59,234.56,233.52,234.15,16427.0,223.2704,224.1976,223.2035,223.8057,16427.0
2022-09-30 11:30:00,233.87,234.25,232.03,232.15,19106.0,223.5381,223.9013,221.7793,221.894,19106.0
2022-09-30 12:00:00,232.01,232.76,231.69,232.56,15071.0,221.7602,222.4771,221.4544,222.2859,15071.0
2022-09-30 12:30:00,232.57,232.69,232.22,232.41,13335.0,222.2955,222.4102,221.961,222.1426,13335.0
2022-09-30 13:00:00,232.2,232.84,232.01,232.8,16360.0,221.9418,222.5536,221.7602,222.5153,16360.0
2022-09-30 13:30:00,232.79,232.86,232.19,232.19,17210.0,222.5058,222.5727,221.9323,221.9323,17210.0
2022-09-30 14:00:00,232.22,232.67,231.91,232.06,13657.0,221.961,222.3911,221.6646,221.808,13657.0
2022-09-30 14:30:00,232.04,232.1,230.53,230.68,10991.0,221.7889,221.8463,220.3456,220.489,10991.0
2022-09-30 15:00:00,230.76,231.32,230.6,231.32,18125.0,220.5655,221.1007,220.4125,221.1007,18125.0
2022-09-30 15:30:00,231.34,231.61,229.44,229.71,108485.0,221.1198,221.3779,219.3038,219.5618,108485.0
2022-10-03 09:30:00,231.66,233.0,230.73,231.94,36765.0,221.4257,222.7065,220.5368,221.6933,36765.0
2022-10-03 10:00:00,232.12,234.17,232.01,233.11,40716.0,221.8654,223.8248,221.7602,222.8116,40716.0
2022-10-03 10:30:00,233.07,233.42,232.07,232.56,17832.0,222.7734,223.1079,221.8176,222.2859,17832.0
2022-10-03 11:00:00,232.54,233.5,232.54,233.49,15799.0,222.2668,223.1844,222.2668,223.1748,15799.0
2022-10-03 11:30:00,233.61,233.65,232.56,232.6,18293.0,223.2895,223.3278,222.2859,222.3242,18293.0
2022-10-03 12:00:00,232.76,233.12,232.09,232.18,23655.0,222.4771,222.8212,221.8367,221.9227,23655.0
2022-10-03 12:30:00,232.15,232.65,232.06,232.25,14408.0,221.894,222.372,221.808,221.9896,14408.0
2022-10-03 13:00:00,232.34,233.29,232.18,232.85,10921.0,222.0757,222.9837,221.9227,222.5631,10921.0
2022-10-03 13:30:00,232.65,233.49,232.65,233.18,10738.0,222.372,223.1748,222.372,222.8785,10738.0
2022-10-03 14:00:00,233.31,234.41,233.3,234.22,14922.0,223.0028,224.0542,222.9932,223.8726,14922.0
2022-10-03 14:30:00,234.22,234.81,233.91,234.62,26870.0,223.8726,224.4365,223.5763,224.2549,26870.0
2022-10-03 15:00:00,234.51,234.78,234.09,234.29,23698.0,224.1498,224.4079,223.7483,223.9395,23698.0
2022-10-03 15:30:00,234.3,234.8,233.92,234.51,119771.0,223.9491,224.427,223.5859,224.1498,119771.0
2022-10-04 09:30:00,235.18,238.53,235.07,238.53,70316.0,224.7902,227.9922,224.685,227.9922,70316.0
2022-10-04 10:00:00,238.57,239.54,238.57,238.76,60705.0,228.0304,228.9576,228.0304,228.212,60705.0
2022-10-04 10:30:00,238.66,238.86,236.45,237.49,33543.0,228.1164,228.3076,226.0041,226.9981,33543.0
2022-10-04 11:00:00,237.61,237.77,236.29,236.96,25112.0,227.1128,227.2658,225.8511,226.4915,25112.0
2022-10-04 11:30:00,237.18,237.67,236.55,236.76,16861.0,226.7018,227.1702,226.0997,226.3004,16861.0
2022-10-04 12:00:00,236.83,237.45,236.43,236.6,25411.0,226.3673,226.9599,225.985,226.1475,25411.0
2022-10-04 12:30:00,236.59,237.17,236.42,237.07,18767.0,226.1379,226.6923,225.9754,226.5967,18767.0
2022-10-04 13:00:00,237.09,237.1,235.8,236.21,15739.0,226.6158,226.6254,225.3828,225.7747,15739.0
2022-10-04 13:30:00,236.28,237.25,236.24,236.95,19954.0,225.8416,226.7687,225.8034,226.482,19954.0
2022-10-04 14:00:00,236.97,237.32,236.16,236.16,18823.0,226.5011,226.8356,225.7269,225.7269,18823.0
2022-10-04 14:30:00,236.26,237.26,236.15,237.21,17061.0,225.8225,226.7783,225.7173,226.7305,17061.0
2022-10-04 15:00:00,237.14,237.29,236.24,237.1,24320.0,226.6636,226.807,225.8034,226.6254,24320.0
2022-10-04 15:30:00,237.06,237.59,236.66,237.59,123243.0,226.5871,227.0937,226.2048,227.0937,123243.0
2022-10-05 09:30:00,237.11,237.88,236.23,236.33,31233.0,226.6349,227.3709,225.7938,225.8894,31233.0
2022-10-05 10:00:00,236.17,236.47,234.05,234.19,38286.0,225.7365,226.0232,223.7101,223.8439,38286.0
2022-10-05 10:30:00,234.24,235.12,234.19,234.28,14584.0,223.8917,224.7328,223.8439,223.9299,14584.0
2022-10-05 11:00:00,234.25,235.71,234.22,235.16,24296.0,223.9013,225.2968,223.8726,224.7711,24296.0
2022-10-05 11:30:00,235.3,236.61,235.18,236.61,22946.0,224.9049,226.157,224.7902,226.157,22946.0
2022-10-05 12:00:00,236.55,237.44,235.9,236.95,25247.0,226.0997,226.9503,225.4784,226.482,25247.0
2022-10-05 12:30:00,236.96,237.41,236.75,237.01,28033.0,226.4915,226.9217,226.2908,226.5393,28033.0
2022-10-05 13:00:00,237.0,237.65,236.95,237.53,31476.0,226.5298,227.1511,226.482,227.0364,31476.0
2022-10-05 13:30:00,237.49,237.77,236.8,236.84,27693.0,226.9981,227.2658,226.3386,226.3769,27693.0
2022-10-05 14:00:00,236.93,237.47,236.83,237.16,41963.0,226.4629,226.979,226.3673,226.6827,41963.0
2022-10-05 14:30:00,237.16,237.29,236.49,236.79,42298.0,226.6827,226.807,226.0423,226.3291,42298.0
2022-10-05 15:00:00,236.85,237.59,236.42,237.24,50739.0,226.3864,227.0937,225.9754,226.7592,50739.0
2022-10-05 15:30:00,237.29,237.98,235.78,236.32,135123.0,226.807,227.4665,225.3637,225.8798,135123.0
2022-10-06 09:30:00,232.5,235.4,230.17,230.25,228837.0,222.2286,225.0005,220.0015,220.078,228837.0
2022-10-06 10:00:00,230.26,230.4,228.11,229.43,115101.0,220.0875,220.2214,218.0325,219.2942,115101.0
2022-10-06 10:30:00,229.34,233.26,227.18,233.26,166187.0,219.2082,222.955,217.1436,222.955,166187.0
2022-10-06 11:00:00,233.04,233.04,230.6,231.54,118859.0,222.7447,222.7447,220.4125,221.311,118859.0
2022-10-06 11:30:00,231.49,232.39,230.36,230.54,76582.0,221.2632,222.1234,220.1831,220.3552,76582.0
2022-10-06 12:00:00,230.54,231.4,230.11,231.4,65811.0,220.3552,221.1772,219.9442,221.1772,65811.0
2022-10-06 12:30:00,231.25,232.0,231.0,231.74,39830.0,221.0338,221.7507,220.7949,221.5022,39830.0
2022-10-06 13:00:00,231.92,234.49,231.04,233.28,141833.0,221.6742,224.1307,220.8331,222.9741,141833.0
2022-10-06 13:30:00,233.42,233.68,232.16,233.44,81648.0,223.1079,223.3565,221.9036,223.1271,81648.0
2022-10-06 14:00:00,233.35,233.48,232.18,232.61,48629.0,223.041,223.1653,221.9227,222.3337,48629.0
2022-10-06 14:30:00,232.59,233.03,231.52,232.1,94791.0,222.3146,222.7352,221.2919,221.8463,94791.0
2022-10-06 15:00:00,232.17,234.66,231.66,234.1,128024.0,221.9132,224.2932,221.4257,223.7579,128024.0
2022-10-06 15:30:00,234.16,234.23,232.35,232.52,235477.0,223.8152,223.8822,222.0852,222.2477,235477.0
2022-10-07 09:30:00,233.33,233.51,227.39,227.51,53632.0,223.0219,223.194,217.3443,217.459,53632.0
2022-10-07 10:00:00,227.51,227.55,225.68,225.79,80401.0,217.459,217.4973,215.7099,215.815,80401.0
2022-10-07 10:30:00,225.82,226.21,223.39,224.27,91000.0,215.8437,216.2165,213.521,214.3622,91000.0
2022-10-07 11:00:00,224.34,225.16,223.58,224.45,101238.0,214.4291,215.2129,213.7027,214.5342,101238.0
2022-10-07 11:30:00,224.54,225.48,224.0,225.32,83807.0,214.6202,215.5187,214.1041,215.3658,83807.0
2022-10-07 12:00:00,225.33,225.33,223.44,223.79,71374.0,215.3753,215.3753,213.5688,213.9034,71374.0
2022-10-07 12:30:00,223.84,225.05,223.54,223.54,81601.0,213.9512,215.1077,213.6644,213.6644,81601.0
2022-10-07 13:00:00,223.56,223.94,222.78,223.34,69366.0,213.6835,214.0467,212.938,213.4733,69366.0
2022-10-07 13:30:00,223.34,223.55,222.45,222.79,69560.0,213.4733,213.674,212.6226,212.9476,69560.0
2022-10-07 14:00:00,222.8,224.15,222.78,224.03,61159.0,212.9571,214.2475,212.938,214.1328,61159.0
2022-10-07 14:30:00,224.03,224.04,222.63,223.2,47600.0,214.1328,214.1423,212.7946,213.3394,47600.0
2022-10-07 15:00:00,223.24,223.65,222.15,222.32,129530.0,213.3777,213.7696,212.3358,212.4983,129530.0
2022-10-07 15:30:00,222.36,223.73,221.97,222.7,294309.0,212.5366,213.846,212.1638,212.8615,294309.0
2022-10-10 09:30:00,222.48,222.68,220.18,220.7,34884.0,212.6512,212.8424,210.4529,210.9499,34884.0
2022-10-10 10:00:00,220.53,221.84,219.63,221.69,35960.0,210.7874,212.0395,209.9272,211.8961,35960.0
2022-10-10 10:30:00,221.59,222.06,220.46,220.46,29595.0,211.8006,212.2498,210.7205,210.7205,29595.0
2022-10-10 11:00:00,220.54,221.2,220.25,220.58,44159.0,210.797,211.4278,210.5198,210.8352,44159.0
2022-10-10 11:30:00,220.51,221.31,220.05,221.11,26252.0,210.7683,211.5329,210.3286,211.3418,26252.0
2022-10-10 12:00:00,221.06,221.84,220.65,220.96,94096.0,211.294,212.0395,210.9021,211.1984,94096.0
2022-10-10 12:30:00,221.2,221.2,219.6,219.71,18938.0,211.4278,211.4278,209.8985,210.0036,18938.0
2022-10-10 13:00:00,219.62,220.28,219.32,220.17,27420.0,209.9176,210.5484,209.6309,210.4433,27420.0
2022-10-10 13:30:00,220.21,221.96,220.2,221.39,29934.0,210.4815,212.1542,210.472,211.6094,29934.0
2022-10-10 14:00:00,221.42,221.53,220.89,221.44,33835.0,211.6381,211.7432,211.1315,211.6572,33835.0
2022-10-10 14:30:00,221.41,221.69,221.11,221.69,68576.0,211.6285,211.8961,211.3418,211.8961,68576.0
2022-10-10 15:00:00,221.76,222.2,221.28,221.49,27317.0,211.9631,212.3836,211.5043,211.705,27317.0
2022-10-10 15:30:00,221.42,221.94,221.23,221.28,133340.0,211.6381,212.1351,211.4565,211.5043,133340.0
2022-10-11 09:30:00,221.88,223.94,221.1,222.33,43744.0,212.0778,214.0467,211.3322,212.5079,43744.0
2022-10-11 10:00:00,222.24,223.14,221.91,222.77,35197.0,212.4219,213.2821,212.1064,212.9284,35197.0
2022-10-11 10:30:00,222.89,223.87,222.49,223.74,24050.0,213.0431,213.9798,212.6608,213.8556,24050.0
2022-10-11 11:00:00,223.72,224.41,223.71,224.14,31394.0,213.8365,214.496,213.8269,214.2379,31394.0
2022-10-11 11:30:00,224.16,225.58,223.8,225.17,51007.0,214.257,215.6143,213.9129,215.2224,51007.0
2022-10-11 12:00:00,225.24,225.64,224.78,224.78,29008.0,215.2893,215.6716,214.8496,214.8496,29008.0
2022-10-11 12:30:00,224.83,225.19,224.18,224.33,38037.0,214.8974,215.2415,214.2761,214.4195,38037.0
2022-10-11 13:00:00,224.25,224.64,223.29,223.46,32717.0,214.3431,214.7158,213.4255,213.588,32717.0
2022-10-11 13:30:00,223.51,224.15,223.42,223.45,25993.0,213.6357,214.2475,213.5497,213.5784,25993.0
2022-10-11 14:00:00,223.52,223.7,223.08,223.55,31022.0,213.6453,213.8174,213.2247,213.674,31022.0
2022-10-11 14:30:00,223.56,223.66,221.37,221.46,29294.0,213.6835,213.7791,211.5903,211.6763,29294.0
2022-10-11 15:00:00,221.34,221.57,220.8,221.37,30739.0,211.5616,211.7815,211.0455,211.5903,30739.0
2022-10-11 15:30:00,221.28,221.91,221.0,221.31,144049.0,211.5043,212.1064,211.2366,211.5329,144049.0
2022-10-12 09:30:00,222.9,223.63,221.57,223.46,36116.0,213.0527,213.7504,211.7815,213.588,36116.0
2022-10-12 10:00:00,223.37,224.6,223.15,224.36,27528.0,213.5019,214.6776,213.2916,214.4482,27528.0
2022-10-12 10:30:00,224.49,224.88,223.85,224.34,21245.0,214.5725,214.9452,213.9607,214.4291,21245.0
2022-10-12 11:00:00,224.33,224.88,224.07,224.29,12445.0,214.4195,214.9452,214.171,214.3813,12445.0
2022-10-12 11:30:00,224.24,224.61,223.78,224.07,20433.0,214.3335,214.6871,213.8938,214.171,20433.0
2022-10-12 12:00:00,224.05,224.21,223.64,223.8,18633.0,214.1519,214.3048,213.76,213.9129,18633.0
2022-10-12 12:30:00,223.8,224.35,223.51,224.33,23601.0,213.9129,214.4386,213.6357,214.4195,23601.0
2022-10-12 13:00:00,224.29,224.5,223.83,224.26,21063.0,214.3813,214.582,213.9416,214.3526,21063.0
2022-10-12 13:30:00,224.23,224.23,223.42,223.8,22616.0,214.3239,214.3239,213.5497,213.9129,22616.0
2022-10-12 14:00:00,223.87,224.39,223.32,224.38,45710.0,213.9798,214.4769,213.4541,214.4673,45710.0
2022-10-12 14:30:00,224.31,224.5,223.51,223.68,28145.0,214.4004,214.582,213.6357,213.7982,28145.0
2022-10-12 15:00:00,223.75,224.38,223.65,224.25,26436.0,213.8651,214.4673,213.7696,214.3431,26436.0
2022-10-12 15:30:00,224.24,224.55,223.25,223.31,96481.0,214.3335,214.6298,213.3872,213.4446,96481.0
2022-10-13 09:30:00,218.49,222.33,218.1,221.62,53836.0,208.8375,212.5079,208.4647,211.8292,53836.0
2022-10-13 10:00:00,221.76,222.58,221.29,221.67,32686.0,211.9631,212.7468,211.5138,211.877,32686.0
2022-10-13 10:30:00,221.69,222.58,220.47,220.52,39571.0,211.8961,212.7468,210.73,210.7778,39571.0
2022-10-13 11:00:00,220.36,224.2,220.12,223.61,43357.0,210.6249,214.2953,210.3955,213.7313,43357.0
2022-10-13 11:30:00,223.5,225.4,223.1,224.12,33784.0,213.6262,215.4422,213.2439,214.2188,33784.0
2022-10-13 12:00:00,224.13,224.62,223.46,223.94,17188.0,214.2284,214.6967,213.588,214.0467,17188.0
2022-10-13 12:30:00,223.67,224.62,223.45,224.2,13775.0,213.7887,214.6967,213.5784,214.2953,13775.0
2022-10-13 13:00:00,224.12,225.49,224.12,225.02,15463.0,214.2188,215.5283,214.2188,215.079,15463.0
2022-10-13 13:30:00,225.16,225.77,224.84,225.68,26561.0,215.2129,215.7959,214.907,215.7099,26561.0
2022-10-13 14:00:00,225.6,225.9,225.12,225.21,17694.0,215.6334,215.9202,215.1746,215.2606,17694.0
2022-10-13 14:30:00,225.27,226.63,225.18,226.36,25796.0,215.318,216.6179,215.232,216.3598,25796.0
2022-10-13 15:00:00,226.35,226.82,225.73,226.07,32933.0,216.3503,216.7995,215.7577,216.0826,32933.0
2022-10-13 15:30:00,226.09,226.38,225.36,225.94,95206.0,216.1018,216.379,215.404,215.9584,95206.0
2022-10-14 09:30:00,226.65,227.97,226.17,226.44,17978.0,216.637,217.8987,216.1782,216.4363,17978.0
2022-10-14 10:00:00,226.05,226.09,223.42,224.48,14523.0,216.0635,216.1018,213.5497,214.5629,14523.0
2022-10-14 10:30:00,224.59,224.93,223.5,224.43,14262.0,214.668,214.993,213.6262,214.5151,14262.0
2022-10-14 11:00:00,224.61,224.96,223.22,223.84,25945.0,214.6871,215.0217,213.3586,213.9512,25945.0
2022-10-14 11:30:00,224.16,224.16,222.81,223.02,16329.0,214.257,214.257,212.9667,213.1674,16329.0
2022-10-14 12:00:00,222.93,223.57,222.39,222.59,14999.0,213.0814,213.6931,212.5652,212.7564,14999.0
2022-10-14 12:30:00,222.7,223.66,222.49,222.67,11659.0,212.8615,213.7791,212.6608,212.8329,11659.0
2022-10-14 13:00:00,222.59,223.03,221.95,222.44,11933.0,212.7564,213.177,212.1447,212.613,11933.0
2022-10-14 13:30:00,222.49,223.22,222.49,223.16,7239.0,212.6608,213.3586,212.6608,213.3012,7239.0
2022-10-14 14:00:00,223.07,223.07,221.98,222.21,19010.0,213.2152,213.2152,212.1733,212.3932,19010.0
2022-10-14 14:30:00,222.37,222.5,221.91,222.2,11872.0,212.5461,212.6704,212.1064,212.3836,11872.0
2022-10-14 15:00:00,222.34,222.77,221.75,222.77,27344.0,212.5174,212.9284,211.9535,212.9284,27344.0
2022-10-14 15:30:00,222.71,223.03,221.66,222.17,126701.0,212.8711,213.177,211.8675,212.3549,126701.0
2022-10-17 09:30:00,224.15,224.65,223.15,224.0,18766.0,214.2475,214.7254,213.2916,214.1041,18766.0
2022-10-17 10:00:00,223.92,225.02,223.6,223.87,18749.0,214.0276,215.079,213.7218,213.9798,18749.0
2022-10-17 10:30:00,223.8,224.36,223.61,224.1,12124.0,213.9129,214.4482,213.7313,214.1997,12124.0
2022-10-17 11:00:00,224.15,224.23,223.24,223.92,12344.0,214.2475,214.3239,213.3777,214.0276,12344.0
2022-10-17 11:30:00,223.94,224.45,223.73,224.22,8419.0,214.0467,214.5342,213.846,214.3144,8419.0
2022-10-17 12:00:00,224.57,224.85,223.93,224.09,7402.0,214.6489,214.9165,214.0372,214.1901,7402.0
2022-10-17 12:30:00,224.19,224.34,223.59,223.8,6790.0,214.2857,214.4291,213.7122,213.9129,6790.0
2022-10-17 13:00:00,223.99,224.27,223.56,224.12,7295.0,214.0945,214.3622,213.6835,214.2188,7295.0
2022-10-17 13:30:00,224.2,224.77,224.09,224.68,12156.0,214.2953,214.8401,214.1901,214.7541,12156.0
2022-10-17 14:00:00,224.81,225.0,223.88,224.0,15148.0,214.8783,215.0599,213.9894,214.1041,15148.0
2022-10-17 14:30:00,224.12,224.64,224.04,224.4,11011.0,214.2188,214.7158,214.1423,214.4864,11011.0
2022-10-17 15:00:00,224.4,224.56,224.02,224.22,19600.0,214.4864,214.6394,214.1232,214.3144,19600.0
2022-10-17 15:30:00,224.23,224.45,223.68,224.0,96017.0,214.3239,214.5342,213.7982,214.1041,96017.0
2022-10-18 09:30:00,228.28,228.5,226.22,227.54,48503.0,218.195,218.4053,216.226,217.4877,48503.0
2022-10-18 10:00:00,227.54,227.87,226.77,227.22,13624.0,217.4877,217.8031,216.7517,217.1818,13624.0
2022-10-18 10:30:00,227.3,228.22,226.92,227.66,17652.0,217.2583,218.1377,216.8951,217.6024,17652.0
2022-10-18 11:00:00,227.66,227.79,226.1,226.24,37304.0,217.6024,217.7267,216.1113,216.2451,37304.0
2022-10-18 11:30:00,226.38,226.62,225.53,226.14,52839.0,216.379,216.6084,215.5665,216.1496,52839.0
2022-10-18 12:00:00,226.1,226.38,225.62,225.63,18479.0,216.1113,216.379,215.6525,215.6621,18479.0
2022-10-18 12:30:00,225.65,226.21,225.41,225.73,12164.0,215.6812,216.2165,215.4518,215.7577,12164.0
2022-10-18 13:00:00,225.77,226.37,225.37,225.85,21747.0,215.7959,216.3694,215.4136,215.8724,21747.0
2022-10-18 13:30:00,225.84,226.72,225.84,226.51,20100.0,215.8628,216.7039,215.8628,216.5032,20100.0
2022-10-18 14:00:00,226.5,226.84,226.18,226.65,17929.0,216.4937,216.8186,216.1878,216.637,17929.0
2022-10-18 14:30:00,226.6,226.79,225.45,225.89,13860.0,216.5892,216.7708,215.49,215.9106,13860.0
2022-10-18 15:00:00,225.92,225.96,225.34,225.93,16956.0,215.9393,215.9775,215.3849,215.9488,16956.0
2022-10-18 15:30:00,225.83,226.83,225.8,226.55,83481.0,215.8533,216.8091,215.8246,216.5414,83481.0
2022-10-19 09:30:00,226.43,227.87,224.7,224.7,34498.0,216.4267,217.8031,214.7732,214.7732,34498.0
2022-10-19 10:00:00,224.57,225.9,224.57,225.37,23875.0,214.6489,215.9202,214.6489,215.4136,23875.0
2022-10-19 10:30:00,225.3,225.48,224.2,224.42,32525.0,215.3467,215.5187,214.2953,214.5055,32525.0
2022-10-19 11:00:00,224.44,224.44,222.97,223.04,24143.0,214.5247,214.5247,213.1196,213.1865,24143.0
2022-10-19 11:30:00,222.8,223.97,222.36,223.79,33222.0,212.9571,214.0754,212.5366,213.9034,33222.0
2022-10-19 12:00:00,223.76,224.03,223.02,223.29,35279.0,213.8747,214.1328,213.1674,213.4255,35279.0
2022-10-19 12:30:00,223.39,223.52,222.44,222.7,26130.0,213.521,213.6453,212.613,212.8615,26130.0
2022-10-19 13:00:00,222.73,222.78,221.64,222.09,37336.0,212.8902,212.938,211.8484,212.2785,37336.0
2022-10-19 13:30:00,222.11,222.39,221.77,222.16,33150.0,212.2976,212.5652,211.9726,212.3454,33150.0
2022-10-19 14:00:00,222.25,223.06,222.09,222.97,33557.0,212.4314,213.2056,212.2785,213.1196,33557.0
2022-10-19 14:30:00,223.0,223.32,222.51,222.75,36716.0,213.1483,213.4541,212.6799,212.9093,36716.0
2022-10-19 15:00:00,222.85,223.72,222.29,223.03,54316.0,213.0049,213.8365,212.4696,213.177,54316.0
2022-10-19 15:30:00,223.1,223.54,222.86,223.46,148657.0,213.2439,213.6644,213.0145,213.588,148657.0
2022-10-20 09:30:00,224.13,224.13,222.4,223.08,28472.0,214.2284,214.2284,212.5748,213.2247,28472.0
2022-10-20 10:00:00,223.08,223.59,222.75,223.2,41881.0,213.2247,213.7122,212.9093,213.3394,41881.0
2022-10-20 10:30:00,223.21,223.21,222.13,222.56,17713.0,213.349,213.349,212.3167,212.7277,17713.0
2022-10-20 11:00:00,222.46,222.79,222.25,222.68,20526.0,212.6321,212.9476,212.4314,212.8424,20526.0
2022-10-20 11:30:00,222.71,223.28,222.25,222.26,21472.0,212.8711,213.4159,212.4314,212.441,21472.0
2022-10-20 12:00:00,222.28,222.96,222.09,222.37,40691.0,212.4601,213.11,212.2785,212.5461,40691.0
2022-10-20 12:30:00,222.12,222.47,221.77,222.47,33155.0,212.3072,212.6417,211.9726,212.6417,33155.0
2022-10-20 13:00:00,222.37,222.74,221.66,222.52,26963.0,212.5461,212.8998,211.8675,212.6895,26963.0
2022-10-20 13:30:00,222.58,223.24,221.92,222.31,29123.0,212.7468,213.3777,212.116,212.4888,29123.0
2022-10-20 14:00:00,222.51,222.56,221.99,222.04,21119.0,212.6799,212.7277,212.1829,212.2307,21119.0
2022-10-20 14:30:00,221.8,222.63,221.66,222.3,21469.0,212.0013,212.7946,211.8675,212.4792,21469.0
2022-10-20 15:00:00,222.28,222.64,222.02,222.14,21493.0,212.4601,212.8042,212.2116,212.3263,21493.0
2022-10-20 15:30:00,222.14,223.06,221.9,222.48,110852.0,212.3263,213.2056,212.0969,212.6512,110852.0
2022-10-21 09:30:00,222.0,224.37,221.19,224.37,64323.0,212.1925,214.4578,211.4182,214.4578,64323.0
2022-10-21 10:00:00,224.45,224.71,223.14,223.14,20476.0,214.5342,214.7827,213.2821,213.2821,20476.0
2022-10-21 10:30:00,223.17,223.17,222.14,222.32,30381.0,213.3108,213.3108,212.3263,212.4983,30381.0
2022-10-21 11:00:00,222.11,222.68,221.87,222.51,20187.0,212.2976,212.8424,212.0682,212.6799,20187.0
2022-10-21 11:30:00,222.45,223.68,222.0,222.79,21179.0,212.6226,213.7982,212.1925,212.9476,21179.0
2022-10-21 12:00:00,222.81,223.25,222.02,222.32,13090.0,212.9667,213.3872,212.2116,212.4983,13090.0
2022-10-21 12:30:00,222.16,223.17,222.16,222.89,12907.0,212.3454,213.3108,212.3454,213.0431,12907.0
2022-10-21 13:00:00,222.95,223.78,222.88,223.78,17517.0,213.1005,213.8938,213.0336,213.8938,17517.0
2022-10-21 13:30:00,223.79,224.82,223.79,224.63,11160.0,213.9034,214.8879,213.9034,214.7063,11160.0
2022-10-21 14:00:00,224.56,224.98,224.31,224.65,11725.0,214.6394,215.0408,214.4004,214.7254,11725.0
2022-10-21 14:30:00,224.75,224.97,224.53,224.92,12393.0,214.821,215.0312,214.6107,214.9835,12393.0
2022-10-21 15:00:00,224.97,225.41,224.88,225.41,19551.0,215.0312,215.4518,214.9452,215.4518,19551.0
2022-10-21 15:30:00,225.34,225.34,224.64,225.15,100801.0,215.3849,215.3849,214.7158,215.2033,100801.0
2022-10-24 09:30:00,226.44,229.39,225.76,228.0,33339.0,216.4363,219.256,215.7863,217.9274,33339.0
2022-10-24 10:00:00,227.69,227.69,224.88,226.3,33567.0,217.6311,217.6311,214.9452,216.3025,33567.0
2022-10-24 10:30:00,226.15,227.01,226.15,226.85,29258.0,216.1591,216.9811,216.1591,216.8282,29258.0
2022-10-24 11:00:00,226.85,227.65,226.61,227.4,24533.0,216.8282,217.5928,216.5988,217.3539,24533.0
2022-10-24 11:30:00,227.39,228.81,227.25,228.81,50006.0,217.3443,218.7016,217.2105,218.7016,50006.0
2022-10-24 12:00:00,228.69,229.24,228.16,229.23,20544.0,218.5869,219.1126,218.0803,219.103,20544.0
2022-10-24 12:30:00,229.27,229.34,228.73,228.75,16089.0,219.1413,219.2082,218.6251,218.6443,16089.0
2022-10-24 13:00:00,228.66,229.14,228.55,228.91,17333.0,218.5582,219.017,218.4531,218.7972,17333.0
2022-10-24 13:30:00,228.97,229.22,228.63,229.03,14194.0,218.8545,219.0935,218.5296,218.9119,14194.0
2022-10-24 14:00:00,228.96,229.48,228.87,229.07,13643.0,218.845,219.342,218.759,218.9501,13643.0
2022-10-24 14:30:00,228.94,229.89,228.94,229.89,18354.0,218.8259,219.7339,218.8259,219.7339,18354.0
2022-10-24 15:00:00,229.89,230.17,229.63,229.81,46590.0,219.7339,220.0015,219.4854,219.6574,46590.0
2022-10-24 15:30:00,229.79,230.07,229.28,229.83,130302.0,219.6383,219.9059,219.1508,219.6765,130302.0
2022-10-25 09:30:00,230.85,236.82,230.57,234.3,122370.0,220.6515,226.3577,220.3838,223.9491,122370.0
2022-10-25 10:00:00,234.53,234.83,233.03,234.73,51108.0,224.1689,224.4556,222.7352,224.3601,51108.0
2022-10-25 10:30:00,234.81,235.33,234.32,234.79,17619.0,224.4365,224.9336,223.9682,224.4174,17619.0
2022-10-25 11:00:00,234.87,235.99,234.45,235.76,27123.0,224.4939,225.5644,224.0924,225.3446,27123.0
2022-10-25 11:30:00,235.76,236.85,235.67,236.36,24277.0,225.3446,226.3864,225.2585,225.9181,24277.0
2022-10-25 12:00:00,236.43,236.97,236.18,236.73,20248.0,225.985,226.5011,225.746,226.2717,20248.0
2022-10-25 12:30:00,236.68,236.71,235.84,236.02,22134.0,226.2239,226.2526,225.421,225.5931,22134.0
2022-10-25 13:00:00,236.13,237.09,235.93,236.98,41091.0,225.6982,226.6158,225.5071,226.5107,41091.0
2022-10-25 13:30:00,237.09,238.12,237.06,237.94,31685.0,226.6158,227.6003,226.5871,227.4283,31685.0
2022-10-25 14:00:00,237.93,238.61,237.82,238.15,31367.0,227.4187,228.0687,227.3136,227.629,31367.0
2022-10-25 14:30:00,238.13,239.08,237.9,238.77,30285.0,227.6099,228.5179,227.39,228.2216,30285.0
2022-10-25 15:00:00,238.74,239.61,238.74,239.56,38736.0,228.1929,229.0245,228.1929,228.9767,38736.0
2022-10-25 15:30:00,239.56,239.92,238.86,238.94,228851.0,228.9767,229.3208,228.3076,228.3841,228851.0
2022-10-26 09:30:00,239.47,241.54,238.33,238.78,37641.0,228.8907,230.8692,227.801,228.2311,37641.0
2022-10-26 10:00:00,238.95,240.35,238.78,240.06,14306.0,228.3936,229.7318,228.2311,229.4546,14306.0
2022-10-26 10:30:00,239.81,239.95,239.09,239.28,30223.0,229.2156,229.3495,228.5275,228.7091,30223.0
2022-10-26 11:00:00,239.25,239.83,238.65,238.74,15951.0,228.6804,229.2348,228.1069,228.1929,15951.0
2022-10-26 11:30:00,238.66,239.12,238.27,239.1,44052.0,228.1164,228.5561,227.7437,228.537,44052.0
2022-10-26 12:00:00,239.12,239.43,237.92,238.06,32030.0,228.5561,228.8524,227.4091,227.543,32030.0
2022-10-26 12:30:00,238.08,238.53,237.48,237.59,21473.0,227.5621,227.9922,226.9886,227.0937,21473.0
2022-10-26 13:00:00,237.58,238.43,237.4,238.3,21402.0,227.0842,227.8966,226.9121,227.7724,21402.0
2022-10-26 13:30:00,238.3,238.69,237.9,238.24,37106.0,227.7724,228.1451,227.39,227.715,37106.0
2022-10-26 14:00:00,238.23,238.59,237.93,237.93,19035.0,227.7054,228.0495,227.4187,227.4187,19035.0
2022-10-26 14:30:00,237.98,238.25,237.44,237.55,22044.0,227.4665,227.7246,226.9503,227.0555,22044.0
2022-10-26 15:00:00,237.4,237.73,237.17,237.4,25525.0,226.9121,227.2275,226.6923,226.9121,25525.0
2022-10-26 15:30:00,237.44,238.01,237.26,237.78,99093.0,226.9503,227.4952,226.7783,227.2753,99093.0
2022-10-27 09:30:00,239.0,240.78,238.79,239.56,20864.0,228.4414,230.1428,228.2407,228.9767,20864.0
2022-10-27 10:00:00,239.61,240.43,239.07,239.95,11361.0,229.0245,229.8083,228.5083,229.3495,11361.0
2022-10-27 10:30:00,239.84,240.85,239.68,239.68,14172.0,229.2443,230.2097,229.0914,229.0914,14172.0
2022-10-27 11:00:00,239.84,240.36,239.18,239.54,9121.0,229.2443,229.7413,228.6135,228.9576,9121.0
2022-10-27 11:30:00,239.47,239.5,238.36,238.94,8180.0,228.8907,228.9193,227.8297,228.3841,8180.0
2022-10-27 12:00:00,238.95,239.41,238.6,238.6,9049.0,228.3936,228.8333,228.0591,228.0591,9049.0
2022-10-27 12:30:00,238.42,239.96,238.34,239.73,22039.0,227.887,229.359,227.8106,229.1392,22039.0
2022-10-27 13:00:00,239.85,240.39,239.78,239.97,16406.0,229.2539,229.77,229.187,229.3686,16406.0
2022-10-27 13:30:00,240.0,240.01,238.6,238.86,31783.0,229.3972,229.4068,228.0591,228.3076,31783.0
2022-10-27 14:00:00,238.85,239.15,238.59,239.15,9889.0,228.2981,228.5848,228.0495,228.5848,9889.0
2022-10-27 14:30:00,239.0,239.39,238.78,239.19,13289.0,228.4414,228.8142,228.2311,228.623,13289.0
2022-10-27 15:00:00,239.15,239.56,238.96,239.33,14419.0,228.5848,228.9767,228.4032,228.7568,14419.0
2022-10-27 15:30:00,239.19,239.58,237.81,238.58,76134.0,228.623,228.9958,227.304,228.04,76134.0
2022-10-28 09:30:00,239.08,240.91,238.5,240.25,23156.0,228.5179,230.267,227.9635,229.6362,23156.0
2022-10-28 10:00:00,240.2,242.27,240.0,241.94,15779.0,229.5884,231.567,229.3972,231.2515,15779.0
2022-10-28 10:30:00,242.1,242.89,242.1,242.52,17086.0,231.4045,232.1596,231.4045,231.8059,17086.0
2022-10-28 11:00:00,242.5,243.01,242.26,243.01,10513.0,231.7868,232.2743,231.5574,232.2743,10513.0
2022-10-28 11:30:00,242.88,243.29,242.31,243.06,9010.0,232.15,232.5419,231.6052,232.3221,9010.0
2022-10-28 12:00:00,243.06,243.8,242.79,243.69,6395.0,232.3221,233.0294,232.064,232.9242,6395.0
2022-10-28 12:30:00,243.5,244.08,243.46,243.86,15894.0,232.7426,233.297,232.7044,233.0867,15894.0
2022-10-28 13:00:00,243.96,244.42,243.84,244.14,14664.0,233.1823,233.622,233.0676,233.3544,14664.0
2022-10-28 13:30:00,244.15,244.98,244.04,244.54,15833.0,233.3639,234.1572,233.2588,233.7367,15833.0
2022-10-28 14:00:00,244.58,245.13,244.58,244.96,21813.0,233.7749,234.3006,233.7749,234.1381,21813.0
2022-10-28 14:30:00,245.0,245.97,244.93,245.93,25471.0,234.1764,235.1035,234.1094,235.0653,25471.0
2022-10-28 15:00:00,245.88,246.69,245.88,246.36,36340.0,235.0175,235.7917,235.0175,235.4763,36340.0
2022-10-28 15:30:00,246.29,247.3,246.24,247.12,218115.0,235.4094,236.3747,235.3616,236.2027,218115.0
2022-10-31 09:30:00,247.25,247.77,246.77,246.96,26813.0,236.327,236.824,235.8682,236.0498,26813.0
2022-10-31 10:00:00,246.79,248.16,246.47,247.35,18987.0,235.8873,237.1968,235.5814,236.4225,18987.0
2022-10-31 10:30:00,247.4,247.95,247.24,247.62,17055.0,236.4703,236.996,236.3174,236.6806,17055.0
2022-10-31 11:00:00,247.81,248.99,247.81,248.52,32873.0,236.8622,237.9901,236.8622,237.5409,32873.0
2022-10-31 11:30:00,248.54,248.54,247.75,247.88,21702.0,237.56,237.56,236.8049,236.9291,21702.0
2022-10-31 12:00:00,247.83,248.0,246.8,246.8,19213.0,236.8813,237.0438,235.8968,235.8968,19213.0
2022-10-31 12:30:00,246.79,246.88,246.14,246.7,21273.0,235.8873,235.9733,235.266,235.8013,21273.0
2022-10-31 13:00:00,246.7,247.0,246.29,247.0,15960.0,235.8013,236.088,235.4094,236.088,15960.0
2022-10-31 13:30:00,247.01,247.1,246.0,246.21,35772.0,236.0976,236.1836,235.1322,235.3329,35772.0
2022-10-31 14:00:00,246.27,246.78,246.26,246.59,15990.0,235.3903,235.8777,235.3807,235.6961,15990.0
2022-10-31 14:30:00,246.59,246.7,245.82,245.88,27044.0,235.6961,235.8013,234.9601,235.0175,27044.0
2022-10-31 15:00:00,245.99,246.59,245.78,246.59,32315.0,235.1226,235.6961,234.9219,235.6961,32315.0
2022-10-31 15:30:00,246.59,247.57,246.59,247.08,182161.0,235.6961,236.6328,235.6961,236.1645,182161.0
2022-11-01 09:30:00,247.99,249.47,247.31,247.84,35033.0,237.0343,238.4489,236.3843,236.8909,35033.0
2022-11-01 10:00:00,247.77,247.77,245.16,245.55,22381.0,236.824,236.824,234.3293,234.7021,22381.0
2022-11-01 10:30:00,245.48,245.48,243.4,243.56,19524.0,234.6352,234.6352,232.647,232.8,19524.0
2022-11-01 11:00:00,243.77,243.82,242.13,242.88,50917.0,233.0007,233.0485,231.4331,232.15,50917.0
2022-11-01 11:30:00,242.87,244.18,242.86,243.85,17632.0,232.1405,233.3926,232.1309,233.0772,17632.0
2022-11-01 12:00:00,243.95,244.6,243.11,243.11,12511.0,233.1727,233.794,232.3699,232.3699,12511.0
2022-11-01 12:30:00,243.19,243.48,242.93,243.2,13401.0,232.4463,232.7235,232.1978,232.4559,13401.0
2022-11-01 13:00:00,242.91,243.09,242.37,242.53,16193.0,232.1787,232.3507,231.6625,231.8155,16193.0
2022-11-01 13:30:00,242.38,242.64,242.08,242.5,19627.0,231.6721,231.9206,231.3854,231.7868,19627.0
2022-11-01 14:00:00,242.58,243.23,242.02,243.23,30784.0,231.8633,232.4846,231.328,232.4846,30784.0
2022-11-01 14:30:00,243.19,244.14,242.74,243.34,28307.0,232.4463,233.3544,232.0162,232.5897,28307.0
2022-11-01 15:00:00,243.34,243.68,242.93,242.95,35359.0,232.5897,232.9147,232.1978,232.2169,35359.0
2022-11-01 15:30:00,243.01,243.79,242.88,243.3,123092.0,232.2743,233.0198,232.15,232.5515,123092.0
2022-11-02 09:30:00,242.72,242.95,242.04,242.54,7860.0,231.9971,232.2169,231.3471,231.825,7860.0
2022-11-02 10:00:00,242.72,242.98,242.4,242.68,8677.0,231.9971,232.2456,231.6912,231.9589,8677.0
2022-11-02 10:30:00,242.61,243.61,241.93,243.14,38757.0,231.8919,232.8478,231.242,232.3985,38757.0
2022-11-02 11:00:00,243.06,244.37,243.05,244.3,24857.0,232.3221,233.5742,232.3125,233.5073,24857.0
2022-11-02 11:30:00,244.46,244.47,243.56,243.81,18099.0,233.6602,233.6698,232.8,233.0389,18099.0
2022-11-02 12:00:00,243.55,244.05,243.54,243.8,9636.0,232.7904,233.2683,232.7809,233.0294,9636.0
2022-11-02 12:30:00,243.87,244.01,243.48,243.95,10133.0,233.0963,233.2301,232.7235,233.1727,10133.0
2022-11-02 13:00:00,243.9,244.01,243.61,244.01,24576.0,233.125,233.2301,232.8478,233.2301,24576.0
2022-11-02 13:30:00,244.02,244.66,243.88,243.96,29056.0,233.2397,233.8514,233.1058,233.1823,29056.0
2022-11-02 14:00:00,244.6,246.16,244.29,245.56,61628.0,233.794,235.2851,233.4977,234.7116,61628.0
2022-11-02 14:30:00,245.72,245.98,241.42,242.41,31287.0,234.8645,235.1131,230.7545,231.7008,31287.0
2022-11-02 15:00:00,242.05,243.65,239.81,240.42,28537.0,231.3567,232.886,229.2156,229.7987,28537.0
2022-11-02 15:30:00,240.25,240.63,239.19,239.19,84125.0,229.6362,229.9994,228.623,228.623,84125.0
2022-11-03 09:30:00,236.53,237.38,235.68,235.89,24594.0,226.8297,227.6449,226.0146,226.216,24594.0
2022-11-03 10:00:00,236.03,237.66,235.39,237.12,12498.0,226.3503,227.9134,225.7365,227.3956,12498.0
2022-11-03 10:30:00,237.13,237.54,236.44,237.42,22287.0,227.4051,227.7983,226.7434,227.6832,22287.0
2022-11-03 11:00:00,237.31,237.63,236.94,237.01,12361.0,227.5778,227.8846,227.2229,227.2901,12361.0
2022-11-03 11:30:00,236.96,237.66,236.59,237.48,4781.0,227.2421,227.9134,226.8873,227.7408,4781.0
2022-11-03 12:00:00,237.53,238.98,237.47,238.86,18628.0,227.7887,229.1793,227.7312,229.0642,18628.0
2022-11-03 12:30:00,238.67,240.84,238.67,240.51,22716.0,228.882,230.963,228.882,230.6465,22716.0
2022-11-03 13:00:00,240.39,240.82,240.13,240.73,12963.0,230.5314,230.9438,230.2821,230.8575,12963.0
2022-11-03 13:30:00,240.65,240.68,239.88,240.03,12372.0,230.7808,230.8096,230.0424,230.1862,12372.0
2022-11-03 14:00:00,240.11,240.98,239.86,240.83,12399.0,230.2629,231.0972,230.0232,230.9534,12399.0
2022-11-03 14:30:00,240.93,241.36,240.86,241.22,10193.0,231.0493,231.4617,230.9822,231.3274,10193.0
2022-11-03 15:00:00,241.25,241.83,241.2,241.77,22906.0,231.3562,231.9124,231.3082,231.8549,22906.0
2022-11-03 15:30:00,241.7,242.08,240.82,241.38,204497.0,231.7877,232.1521,230.9438,231.4808,204497.0
2022-11-04 09:30:00,243.84,243.84,241.96,243.18,21829.0,233.84,233.84,232.0371,233.207,21829.0
2022-11-04 10:00:00,243.36,243.5,241.82,242.36,13347.0,233.3796,233.5139,231.9028,232.4207,13347.0
2022-11-04 10:30:00,242.19,243.32,242.03,242.18,17552.0,232.2576,233.3413,232.1042,232.248,17552.0
2022-11-04 11:00:00,242.2,243.17,242.04,242.04,17596.0,232.2672,233.1974,232.1138,232.1138,17596.0
2022-11-04 11:30:00,242.12,242.35,239.77,239.77,25706.0,232.1905,232.4111,229.9369,229.9369,25706.0
2022-11-04 12:00:00,239.82,240.52,239.23,240.41,14053.0,229.9848,230.6561,229.419,230.5506,14053.0
2022-11-04 12:30:00,239.98,240.25,239.35,239.96,14437.0,230.1383,230.3972,229.5341,230.1191,14437.0
2022-11-04 13:00:00,239.93,240.49,239.43,240.1,16769.0,230.0903,230.6273,229.6108,230.2533,16769.0
2022-11-04 13:30:00,240.04,240.4,239.53,240.03,22680.0,230.1958,230.541,229.7067,230.1862,22680.0
2022-11-04 14:00:00,240.06,241.75,240.05,241.63,17044.0,230.215,231.8357,230.2054,231.7206,17044.0
2022-11-04 14:30:00,241.63,242.64,241.42,242.49,18394.0,231.7206,232.6892,231.5192,232.5453,18394.0
2022-11-04 15:00:00,242.38,243.34,242.38,243.34,27650.0,232.4398,233.3605,232.4398,233.3605,27650.0
2022-11-04 15:30:00,243.3,244.85,243.01,244.79,147462.0,233.3221,234.8085,233.044,234.751,147462.0
2022-11-07 09:30:00,245.07,246.55,245.07,245.29,36326.0,235.0195,236.4388,235.0195,235.2305,36326.0
2022-11-07 10:00:00,245.3,245.67,244.63,244.74,15316.0,235.2401,235.5949,234.5976,234.703,15316.0
2022-11-07 10:30:00,244.84,245.27,244.66,244.86,13798.0,234.7989,235.2113,234.6263,234.8181,13798.0
2022-11-07 11:00:00,244.89,245.15,244.62,245.06,16490.0,234.8469,235.0962,234.588,235.0099,16490.0
2022-11-07 11:30:00,245.02,245.3,244.31,244.31,7918.0,234.9716,235.2401,234.2907,234.2907,7918.0
2022-11-07 12:00:00,244.12,244.12,243.49,243.96,11856.0,234.1085,234.1085,233.5043,233.955,11856.0
2022-11-07 12:30:00,244.08,244.13,243.62,244.13,8912.0,234.0701,234.1181,233.629,234.1181,8912.0
2022-11-07 13:00:00,244.12,244.73,244.12,244.72,13328.0,234.1085,234.6935,234.1085,234.6839,13328.0
2022-11-07 13:30:00,244.81,245.49,244.75,245.31,14175.0,234.7702,235.4223,234.7126,235.2497,14175.0
2022-11-07 14:00:00,245.32,245.73,245.3,245.59,7158.0,235.2593,235.6524,235.2401,235.5182,7158.0
2022-11-07 14:30:00,245.65,246.11,245.61,245.64,12112.0,235.5757,236.0169,235.5374,235.5661,12112.0
2022-11-07 15:00:00,245.7,246.16,245.55,246.16,26999.0,235.6237,236.0648,235.4798,236.0648,26999.0
2022-11-07 15:30:00,246.15,246.54,245.92,246.54,129608.0,236.0552,236.4292,235.8347,236.4292,129608.0
2022-11-08 09:30:00,247.02,247.02,245.69,246.41,27741.0,236.8895,236.8895,235.6141,236.3046,27741.0
2022-11-08 10:00:00,246.54,247.29,246.44,246.72,17898.0,236.4292,237.1485,236.3333,236.6018,17898.0
2022-11-08 10:30:00,246.7,247.1,246.4,246.8,15868.0,236.5827,236.9663,236.295,236.6786,15868.0
2022-11-08 11:00:00,246.65,247.17,246.65,247.03,10164.0,236.5347,237.0334,236.5347,236.8991,10164.0
2022-11-08 11:30:00,246.96,247.64,246.96,247.05,9530.0,236.832,237.4841,236.832,236.9183,9530.0
2022-11-08 12:00:00,247.01,247.02,245.66,245.8,26952.0,236.88,236.8895,235.5853,235.7196,26952.0
2022-11-08 12:30:00,245.82,246.02,245.44,245.77,12044.0,235.7388,235.9306,235.3743,235.6908,12044.0
2022-11-08 13:00:00,245.86,246.09,244.44,244.45,14948.0,235.7771,235.9977,234.4154,234.4249,14948.0
2022-11-08 13:30:00,244.34,244.88,243.75,243.76,15970.0,234.3195,234.8373,233.7536,233.7632,15970.0
2022-11-08 14:00:00,243.68,243.92,241.83,241.94,17832.0,233.6865,233.9167,231.9124,232.0179,17832.0
2022-11-08 14:30:00,241.82,243.39,241.53,243.07,20124.0,231.9028,233.4084,231.6247,233.1015,20124.0
2022-11-08 15:00:00,243.12,244.15,243.11,244.15,17709.0,233.1495,234.1372,233.1399,234.1372,17709.0
2022-11-08 15:30:00,244.08,244.56,243.11,243.4,63970.0,234.0701,234.5304,233.1399,233.418,63970.0
2022-11-09 09:30:00,243.49,243.65,241.36,243.12,43079.0,233.5043,233.6578,231.4617,233.1495,43079.0
2022-11-09 10:00:00,243.12,244.61,243.1,243.98,13468.0,233.1495,234.5784,233.1303,233.9742,13468.0
2022-11-09 10:30:00,244.14,244.34,243.32,243.98,17354.0,234.1277,234.3195,233.3413,233.9742,17354.0
2022-11-09 11:00:00,243.96,245.07,243.95,244.76,23960.0,233.955,235.0195,233.9454,234.7222,23960.0
2022-11-09 11:30:00,244.6,245.28,244.37,244.71,15976.0,234.5688,235.2209,234.3482,234.6743,15976.0
2022-11-09 12:00:00,244.85,244.86,243.3,243.63,28344.0,234.8085,234.8181,233.3221,233.6386,28344.0
2022-11-09 12:30:00,243.69,243.87,242.71,243.2,18490.0,233.6961,233.8687,232.7563,233.2262,18490.0
2022-11-09 13:00:00,243.19,243.47,242.49,242.64,37209.0,233.2166,233.4851,232.5453,232.6892,37209.0
2022-11-09 13:30:00,242.63,242.63,241.19,241.76,22074.0,232.6796,232.6796,231.2986,231.8453,22074.0
2022-11-09 14:00:00,241.58,241.87,241.3,241.44,13250.0,231.6726,231.9507,231.4041,231.5384,13250.0
2022-11-09 14:30:00,241.46,241.46,240.06,240.22,20908.0,231.5576,231.5576,230.215,230.3684,20908.0
2022-11-09 15:00:00,240.18,240.4,239.7,239.8,26522.0,230.3301,230.541,229.8697,229.9656,26522.0
2022-11-09 15:30:00,239.72,240.02,239.37,239.79,107491.0,229.8889,230.1766,229.5533,229.9561,107491.0
2022-11-10 09:30:00,246.35,247.05,243.06,245.75,42806.0,236.247,236.9183,233.0919,235.6716,42806.0
2022-11-10 10:00:00,245.88,246.72,245.52,246.7,38858.0,235.7963,236.6018,235.4511,236.5827,38858.0
2022-11-10 10:30:00,246.65,249.17,246.17,248.81,38431.0,236.5347,238.9514,236.0744,238.6061,38431.0
2022-11-10 11:00:00,248.75,249.72,248.51,248.86,54058.0,238.5486,239.4788,238.3184,238.6541,54058.0
2022-11-10 11:30:00,248.86,249.19,247.13,247.53,18559.0,238.6541,238.9706,236.995,237.3786,18559.0
2022-11-10 12:00:00,247.53,247.75,246.16,246.67,32409.0,237.3786,237.5896,236.0648,236.5539,32409.0
2022-11-10 12:30:00,246.52,246.63,245.05,245.32,23435.0,236.41,236.5155,235.0003,235.2593,23435.0
2022-11-10 13:00:00,245.63,245.98,243.22,245.02,69777.0,235.5565,235.8922,233.2454,234.9716,69777.0
2022-11-10 13:30:00,244.96,245.37,244.35,244.78,20411.0,234.914,235.3072,234.329,234.7414,20411.0
2022-11-10 14:00:00,244.81,245.42,244.67,245.12,25499.0,234.7702,235.3552,234.6359,235.0675,25499.0
2022-11-10 14:30:00,245.2,245.38,244.51,244.82,45088.0,235.1442,235.3168,234.4825,234.7798,45088.0
2022-11-10 15:00:00,244.83,245.41,244.46,244.7,50116.0,234.7894,235.3456,234.4345,234.6647,50116.0
2022-11-10 15:30:00,244.72,245.13,243.72,244.04,251135.0,234.6839,235.0771,233.7249,234.0318,251135.0
2022-11-11 09:30:00,244.03,244.79,239.2,239.37,80863.0,234.0222,234.751,229.3902,229.5533,80863.0
2022-11-11 10:00:00,239.19,240.52,237.01,238.04,73161.0,229.3807,230.6561,227.2901,228.2778,73161.0
2022-11-11 10:30:00,238.04,239.37,237.33,239.05,96136.0,228.2778,229.5533,227.5969,229.2464,96136.0
2022-11-11 11:00:00,239.07,243.18,239.07,243.18,74335.0,229.2656,233.207,229.2656,233.207,74335.0
2022-11-11 11:30:00,243.08,243.35,241.89,242.68,73789.0,233.1111,233.3701,231.9699,232.7275,73789.0
2022-11-11 12:00:00,242.53,244.71,242.25,244.29,47709.0,232.5837,234.6743,232.3152,234.2715,47709.0
2022-11-11 12:30:00,244.25,244.73,243.39,243.89,39761.0,234.2331,234.6935,233.4084,233.8879,39761.0
2022-11-11 13:00:00,243.97,244.96,243.9,244.67,28314.0,233.9646,234.914,233.8975,234.6359,28314.0
2022-11-11 13:30:00,244.62,245.88,244.48,245.82,39053.0,234.588,235.7963,234.4537,235.7388,39053.0
2022-11-11 14:00:00,245.81,246.18,245.31,246.05,39791.0,235.7292,236.084,235.2497,235.9593,39791.0
2022-11-11 14:30:00,246.05,246.37,245.71,246.01,35015.0,235.9593,236.2662,235.6333,235.921,35015.0
2022-11-11 15:00:00,245.99,246.81,245.79,246.55,31938.0,235.9018,236.6882,235.71,236.4388,31938.0
2022-11-11 15:30:00,246.59,247.08,246.48,247.0,190598.0,236.4772,236.9471,236.3717,236.8704,190598.0
2022-11-14 09:30:00,247.05,250.25,246.85,250.25,36657.0,236.9183,239.9871,236.7265,239.9871,36657.0
2022-11-14 10:00:00,250.37,250.76,249.84,250.09,23293.0,240.1022,240.4762,239.5939,239.8336,23293.0
2022-11-14 10:30:00,250.19,250.19,249.31,250.04,21305.0,239.9295,239.9295,239.0856,239.7857,21305.0
2022-11-14 11:00:00,249.95,249.95,248.44,249.02,31509.0,239.6994,239.6994,238.2513,238.8075,31509.0
2022-11-14 11:30:00,248.93,249.9,248.9,249.55,25623.0,238.7212,239.6514,238.6924,239.3158,25623.0
2022-11-14 12:00:00,249.55,250.47,249.41,250.4,29794.0,239.3158,240.1981,239.1815,240.1309,29794.0
2022-11-14 12:30:00,250.4,250.72,250.24,250.67,16660.0,240.1309,240.4378,239.9775,240.3899,16660.0
2022-11-14 13:00:00,250.52,251.09,250.09,250.99,22996.0,240.246,240.7926,239.8336,240.6967,22996.0
2022-11-14 13:30:00,250.89,250.96,250.31,250.55,25391.0,240.6008,240.668,240.0446,240.2748,25391.0
2022-11-14 14:00:00,250.55,250.66,249.6,249.77,40403.0,240.2748,240.3803,239.3637,239.5268,40403.0
2022-11-14 14:30:00,249.74,249.8,248.55,248.63,23801.0,239.498,239.5555,238.3568,238.4335,23801.0
2022-11-14 15:00:00,248.66,248.81,247.67,248.08,31711.0,238.4623,238.6061,237.5129,237.9061,31711.0
2022-11-14 15:30:00,248.08,248.08,244.39,244.51,155482.0,237.9061,237.9061,234.3674,234.4825,155482.0
2022-11-15 09:30:00,244.0,247.15,240.55,241.59,237261.0,233.9934,237.0142,230.6849,231.6822,237261.0
2022-11-15 10:00:00,241.45,242.05,239.32,241.77,185155.0,231.548,232.1234,229.5053,231.8549,185155.0
2022-11-15 10:30:00,241.77,242.71,241.47,241.76,72276.0,231.8549,232.7563,231.5672,231.8453,72276.0
2022-11-15 11:00:00,241.84,242.43,240.47,242.27,84535.0,231.922,232.4878,230.6082,232.3343,84535.0
2022-11-15 11:30:00,242.18,243.24,242.06,243.18,92789.0,232.248,233.2646,232.133,233.207,92789.0
2022-11-15 12:00:00,243.23,243.44,242.37,242.76,57935.0,233.255,233.4564,232.4302,232.8042,57935.0
2022-11-15 12:30:00,242.66,243.23,241.25,242.36,58988.0,232.7084,233.255,231.3562,232.4207,58988.0
2022-11-15 13:00:00,242.46,243.0,241.48,241.59,70879.0,232.5166,233.0344,231.5767,231.6822,70879.0
2022-11-15 13:30:00,241.45,241.71,240.43,240.97,72338.0,231.548,231.7973,230.5698,231.0877,72338.0
2022-11-15 14:00:00,240.83,243.53,240.69,243.5,50905.0,230.9534,233.5427,230.8191,233.5139,50905.0
2022-11-15 14:30:00,243.6,243.61,242.55,243.37,36654.0,233.6098,233.6194,232.6029,233.3892,36654.0
2022-11-15 15:00:00,243.3,243.72,242.56,242.96,32255.0,233.3221,233.7249,232.6125,232.996,32255.0
2022-11-15 15:30:00,242.96,243.71,242.45,243.3,240909.0,232.996,233.7153,232.507,233.3221,240909.0
2022-11-16 09:30:00,244.36,244.38,242.72,243.59,29469.0,234.3386,234.3578,232.7659,233.6002,29469.0
2022-11-16 10:00:00,243.74,244.63,243.58,244.47,46509.0,233.7441,234.5976,233.5906,234.4441,46509.0
2022-11-16 10:30:00,244.33,245.08,244.18,244.33,40737.0,234.3099,235.0291,234.166,234.3099,40737.0
2022-11-16 11:00:00,244.44,244.59,242.81,243.2,37632.0,234.4154,234.5592,232.8522,233.2262,37632.0
2022-11-16 11:30:00,243.13,244.46,242.89,244.08,26419.0,233.1591,234.4345,232.9289,234.0701,26419.0
2022-11-16 12:00:00,244.09,244.2,243.73,244.19,16966.0,234.0797,234.1852,233.7345,234.1756,16966.0
2022-11-16 12:30:00,244.16,244.25,243.75,243.97,19156.0,234.1468,234.2331,233.7536,233.9646,19156.0
2022-11-16 13:00:00,243.96,244.19,243.54,243.91,22020.0,233.955,234.1756,233.5523,233.9071,22020.0
2022-11-16 13:30:00,243.91,244.09,243.58,243.75,35988.0,233.9071,234.0797,233.5906,233.7536,35988.0
2022-11-16 14:00:00,243.76,244.15,243.43,243.85,33330.0,233.7632,234.1372,233.4468,233.8495,33330.0
2022-11-16 14:30:00,243.94,244.35,243.63,244.34,26081.0,233.9359,234.329,233.6386,234.3195,26081.0
2022-11-16 15:00:00,244.29,245.02,244.09,244.91,30105.0,234.2715,234.9716,234.0797,234.8661,30105.0
2022-11-16 15:30:00,244.9,245.0,243.19,243.24,113548.0,234.8565,234.9524,233.2166,233.2646,113548.0
2022-11-17 09:30:00,240.78,243.3,240.01,241.69,24619.0,230.9055,233.3221,230.167,231.7781,24619.0
2022-11-17 10:00:00,241.85,242.88,241.43,242.14,22568.0,231.9316,232.9193,231.5288,232.2097,22568.0
2022-11-17 10:30:00,242.37,242.37,241.07,241.2,11674.0,232.4302,232.4302,231.1836,231.3082,11674.0
2022-11-17 11:00:00,241.17,241.66,240.92,241.0,17787.0,231.2795,231.7494,231.0397,231.1164,17787.0
2022-11-17 11:30:00,241.08,242.0,240.69,242.0,27280.0,231.1931,232.0754,230.8191,232.0754,27280.0
2022-11-17 12:00:00,241.99,243.26,241.97,242.77,22477.0,232.0658,233.2837,232.0466,232.8138,22477.0
2022-11-17 12:30:00,242.83,243.33,242.61,242.73,14481.0,232.8714,233.3509,232.6604,232.7755,14481.0
2022-11-17 13:00:00,242.7,243.29,242.59,243.26,8588.0,232.7467,233.3125,232.6412,233.2837,8588.0
2022-11-17 13:30:00,243.38,243.54,242.96,243.22,18267.0,233.3988,233.5523,232.996,233.2454,18267.0
2022-11-17 14:00:00,243.11,244.19,243.1,244.19,33491.0,233.1399,234.1756,233.1303,234.1756,33491.0
2022-11-17 14:30:00,244.06,244.68,243.78,244.2,44441.0,234.0509,234.6455,233.7824,234.1852,44441.0
2022-11-17 15:00:00,244.31,244.62,243.61,244.04,38915.0,234.2907,234.588,233.6194,234.0318,38915.0
2022-11-17 15:30:00,244.23,245.1,244.08,244.95,137030.0,234.214,235.0483,234.0701,234.9044,137030.0
2022-11-18 09:30:00,247.88,248.9,247.13,247.29,42149.0,237.7143,238.6924,236.995,237.1485,42149.0
2022-11-18 10:00:00,247.31,247.59,246.54,247.49,17760.0,237.1677,237.4362,236.4292,237.3403,17760.0
2022-11-18 10:30:00,247.24,247.77,246.88,247.14,24814.0,237.1005,237.6088,236.7553,237.0046,24814.0
2022-11-18 11:00:00,247.01,247.68,246.98,247.29,14950.0,236.88,237.5225,236.8512,237.1485,14950.0
2022-11-18 11:30:00,247.22,247.36,246.28,246.78,16286.0,237.0813,237.2156,236.1799,236.6594,16286.0
2022-11-18 12:00:00,246.87,246.87,245.84,246.32,17071.0,236.7457,236.7457,235.7579,236.2183,17071.0
2022-11-18 12:30:00,246.52,246.65,245.9,246.53,7931.0,236.41,236.5347,235.8155,236.4196,7931.0
2022-11-18 13:00:00,246.31,247.3,246.31,247.26,14360.0,236.2087,237.1581,236.2087,237.1197,14360.0
2022-11-18 13:30:00,247.28,247.43,246.23,246.5,14189.0,237.1389,237.2827,236.1319,236.3909,14189.0
2022-11-18 14:00:00,246.47,246.87,246.31,246.7,19411.0,236.3621,236.7457,236.2087,236.5827,19411.0
2022-11-18 14:30:00,246.87,246.93,246.28,246.84,9426.0,236.7457,236.8032,236.1799,236.7169,9426.0
2022-11-18 15:00:00,246.86,247.46,246.81,247.42,18371.0,236.7361,237.3115,236.6882,237.2731,18371.0
2022-11-18 15:30:00,247.52,247.89,247.05,247.67,61698.0,237.369,237.7239,236.9183,237.5129,61698.0
2022-11-21 09:30:00,247.31,249.5,247.03,249.31,26923.0,237.1677,239.2678,236.8991,239.0856,26923.0
2022-11-21 10:00:00,249.31,250.84,249.31,250.16,56167.0,239.0856,240.5529,239.0856,239.9008,56167.0
2022-11-21 10:30:00,250.18,250.76,249.93,250.56,30836.0,239.92,240.4762,239.6802,240.2844,30836.0
2022-11-21 11:00:00,250.62,250.64,249.5,249.69,23889.0,240.3419,240.3611,239.2678,239.45,23889.0
2022-11-21 11:30:00,249.85,250.19,249.49,249.96,23983.0,239.6035,239.9295,239.2582,239.709,23983.0
2022-11-21 12:00:00,249.89,250.34,249.83,250.2,19207.0,239.6418,240.0734,239.5843,239.9391,19207.0
2022-11-21 12:30:00,250.24,250.28,249.72,249.89,20957.0,239.9775,240.0158,239.4788,239.6418,20957.0
2022-11-21 13:00:00,249.91,251.15,249.9,251.04,16625.0,239.661,240.8502,239.6514,240.7447,16625.0
2022-11-21 13:30:00,251.14,251.47,250.92,250.92,19511.0,240.8406,241.157,240.6296,240.6296,19511.0
2022-11-21 14:00:00,251.06,252.18,251.06,252.04,37122.0,240.7639,241.8379,240.7639,241.7037,37122.0
2022-11-21 14:30:00,252.04,252.78,251.82,252.51,42126.0,241.7037,242.4133,241.4927,242.1544,42126.0
2022-11-21 15:00:00,252.51,253.13,252.51,252.7,30963.0,242.1544,242.749,242.1544,242.3366,30963.0
2022-11-21 15:30:00,252.74,253.07,252.3,252.42,134086.0,242.375,242.6914,241.953,242.0681,134086.0
2022-11-22 09:30:00,254.48,254.54,253.13,254.5,29665.0,244.0436,244.1011,242.749,244.0628,29665.0
2022-11-22 10:00:00,254.34,254.97,253.92,254.56,34946.0,243.9093,244.5135,243.5066,244.1203,34946.0
2022-11-22 10:30:00,254.63,255.08,254.39,255.04,29692.0,244.1875,244.619,243.9573,244.5806,29692.0
2022-11-22 11:00:00,255.04,255.25,254.79,254.87,28581.0,244.5806,244.782,244.3409,244.4176,28581.0
2022-11-22 11:30:00,254.87,256.17,254.77,256.17,29252.0,244.4176,245.6643,244.3217,245.6643,29252.0
2022-11-22 12:00:00,256.05,256.25,255.41,255.54,67534.0,245.5492,245.741,244.9355,245.0601,67534.0
2022-11-22 12:30:00,255.36,255.81,254.96,255.72,42831.0,244.8875,245.3191,244.5039,245.2328,42831.0
2022-11-22 13:00:00,255.71,255.73,254.81,255.51,22193.0,245.2232,245.2423,244.3601,245.0314,22193.0
2022-11-22 13:30:00,255.48,255.56,254.06,254.28,39141.0,245.0026,245.0793,243.6408,243.8518,39141.0
2022-11-22 14:00:00,254.27,254.58,253.92,254.58,35031.0,243.8422,244.1395,243.5066,244.1395,35031.0
2022-11-22 14:30:00,254.52,254.52,253.76,253.92,23648.0,244.082,244.082,243.3531,243.5066,23648.0
2022-11-22 15:00:00,253.92,254.56,253.7,254.09,32845.0,243.5066,244.1203,243.2956,243.6696,32845.0
2022-11-22 15:30:00,254.15,255.09,253.86,255.04,119750.0,243.7271,244.6286,243.449,244.5806,119750.0
2022-11-23 09:30:00,255.51,256.0,254.94,255.03,11836.0,245.0314,245.5013,244.4847,244.571,11836.0
2022-11-23 10:00:00,255.05,255.72,255.03,255.6,10460.0,244.5902,245.2328,244.571,245.1177,10460.0
2022-11-23 10:30:00,255.65,255.94,255.33,255.73,18763.0,245.1656,245.4437,244.8587,245.2423,18763.0
2022-11-23 11:00:00,255.7,255.87,255.27,255.87,14911.0,245.2136,245.3766,244.8012,245.3766,14911.0
2022-11-23 11:30:00,255.76,255.84,255.1,255.21,8455.0,245.2711,245.3478,244.6382,244.7437,8455.0
2022-11-23 12:00:00,255.22,255.5,255.05,255.13,10920.0,244.7533,245.0218,244.5902,244.6669,10920.0
2022-11-23 12:30:00,255.26,255.37,254.28,254.35,19523.0,244.7916,244.8971,243.8518,243.9189,19523.0
2022-11-23 13:00:00,254.74,254.95,254.57,254.9,15069.0,244.2929,244.4943,244.1299,244.4464,15069.0
2022-11-23 13:30:00,254.9,255.41,254.9,255.32,6300.0,244.4464,244.9355,244.4464,244.8492,6300.0
2022-11-23 14:00:00,255.36,256.39,255.11,256.31,14695.0,244.8875,245.8753,244.6478,245.7986,14695.0
2022-11-23 14:30:00,256.22,256.3,255.6,256.09,31581.0,245.7122,245.789,245.1177,245.5876,31581.0
2022-11-23 15:00:00,256.09,256.09,255.74,255.98,27736.0,245.5876,245.5876,245.2519,245.4821,27736.0
2022-11-23 15:30:00,256.0,256.71,255.91,256.68,51864.0,245.5013,246.1822,245.415,246.1534,51864.0
2022-11-25 09:30:00,256.7,256.86,254.93,256.26,26471.0,246.1726,246.326,244.4751,245.7506,26471.0
2022-11-25 10:00:00,256.25,257.0,256.25,256.69,24460.0,245.741,246.4603,245.741,246.163,24460.0
2022-11-25 10:30:00,256.69,256.82,256.47,256.72,16750.0,246.163,246.2876,245.952,246.1917,16750.0
2022-11-25 11:00:00,256.8,256.99,256.51,256.88,17951.0,246.2685,246.4507,245.9904,246.3452,17951.0
2022-11-25 11:30:00,256.9,257.5,256.8,257.31,15237.0,246.3644,246.9398,246.2685,246.7575,15237.0
2022-11-25 12:00:00,257.26,257.48,256.87,257.47,13628.0,246.7096,246.9206,246.3356,246.911,13628.0
2022-11-25 12:30:00,257.48,257.62,257.18,257.6,72113.0,246.9206,247.0548,246.6329,247.0357,72113.0
2022-11-28 09:30:00,256.95,258.39,256.39,257.47,12124.0,246.4123,247.7933,245.8753,246.911,12124.0
2022-11-28 10:00:00,257.35,258.38,257.26,257.96,33791.0,246.7959,247.7837,246.7096,247.3809,33791.0
2022-11-28 10:30:00,258.06,258.25,257.63,257.83,14201.0,247.4768,247.659,247.0644,247.2562,14201.0
2022-11-28 11:00:00,257.99,258.36,257.91,258.2,29707.0,247.4097,247.7645,247.3329,247.611,29707.0
2022-11-28 11:30:00,258.12,258.3,257.98,258.28,11012.0,247.5343,247.7069,247.4001,247.6878,11012.0
2022-11-28 12:00:00,258.14,258.4,257.56,258.4,17847.0,247.5535,247.8028,246.9973,247.8028,17847.0
2022-11-28 12:30:00,258.31,258.59,258.06,258.34,18043.0,247.7165,247.9851,247.4768,247.7453,18043.0
2022-11-28 13:00:00,258.21,258.8,258.12,258.42,18866.0,247.6206,248.1864,247.5343,247.822,18866.0
2022-11-28 13:30:00,258.22,258.28,257.49,257.83,27792.0,247.6302,247.6878,246.9302,247.2562,27792.0
2022-11-28 14:00:00,257.83,257.97,257.43,257.57,29587.0,247.2562,247.3905,246.8726,247.0069,29587.0
2022-11-28 14:30:00,257.51,257.73,257.31,257.47,26265.0,246.9493,247.1603,246.7575,246.911,26265.0
2022-11-28 15:00:00,257.42,257.58,257.17,257.25,30042.0,246.863,247.0165,246.6233,246.7,30042.0
2022-11-28 15:30:00,257.26,257.58,257.15,257.5,170222.0,246.7096,247.0165,246.6041,246.9398,170222.0
2022-11-29 09:30:00,256.75,256.75,251.28,253.12,88373.0,246.2205,246.2205,240.9748,242.7394,88373.0
2022-11-29 10:00:00,253.35,253.35,250.79,251.18,62792.0,242.9599,242.9599,240.5049,240.8789,62792.0
2022-11-29 10:30:00,251.3,251.88,250.31,250.69,73271.0,240.994,241.5502,240.0446,240.409,73271.0
2022-11-29 11:00:00,250.81,250.91,249.77,249.94,29953.0,240.5241,240.62,239.5268,239.6898,29953.0
2022-11-29 11:30:00,249.93,251.26,249.93,251.21,43087.0,239.6802,240.9557,239.6802,240.9077,43087.0
2022-11-29 12:00:00,251.3,252.64,251.23,252.59,32581.0,240.994,242.2791,240.9269,242.2311,32581.0
2022-11-29 12:30:00,252.65,252.99,252.31,252.77,18774.0,242.2887,242.6147,241.9626,242.4037,18774.0
2022-11-29 13:00:00,252.69,252.83,252.43,252.58,15334.0,242.327,242.4613,242.0777,242.2215,15334.0
2022-11-29 13:30:00,252.51,252.89,252.49,252.62,19044.0,242.1544,242.5188,242.1352,242.2599,19044.0
2022-11-29 14:00:00,252.74,253.29,252.69,253.09,25158.0,242.375,242.9024,242.327,242.7106,25158.0
2022-11-29 14:30:00,253.09,253.32,252.75,253.2,34058.0,242.7106,242.9312,242.3846,242.8161,34058.0
2022-11-29 15:00:00,253.18,253.4,253.08,253.29,29098.0,242.7969,243.0079,242.701,242.9024,29098.0
2022-11-29 15:30:00,253.32,253.88,253.17,253.61,102146.0,242.9312,243.4682,242.7873,243.2093,102146.0
2022-11-30 09:30:00,252.1,253.21,249.77,251.68,76947.0,241.7612,242.8257,239.5268,241.3584,76947.0
2022-11-30 10:00:00,251.76,251.78,250.64,250.73,29370.0,241.4352,241.4543,240.3611,240.4474,29370.0
2022-11-30 10:30:00,250.88,251.37,250.27,250.64,52591.0,240.5912,241.0611,240.0063,240.3611,52591.0
2022-11-30 11:00:00,250.75,251.21,250.35,251.05,15705.0,240.4666,240.9077,240.083,240.7543,15705.0
2022-11-30 11:30:00,251.04,251.87,250.88,251.64,17254.0,240.7447,241.5406,240.5912,241.3201,17254.0
2022-11-30 12:00:00,251.72,251.75,250.52,250.69,18992.0,241.3968,241.4256,240.246,240.409,18992.0
2022-11-30 12:30:00,250.52,251.07,250.43,250.91,24098.0,240.246,240.7735,240.1597,240.62,24098.0
2022-11-30 13:00:00,250.96,251.11,250.39,250.84,32968.0,240.668,240.8118,240.1213,240.5529,32968.0
2022-11-30 13:30:00,250.77,252.99,250.41,252.99,34354.0,240.4858,242.6147,240.1405,242.6147,34354.0
2022-11-30 14:00:00,252.96,253.68,252.92,253.29,48600.0,242.5859,243.2764,242.5476,242.9024,48600.0
2022-11-30 14:30:00,253.32,254.6,253.31,254.43,26798.0,242.9312,244.1587,242.9216,243.9957,26798.0
2022-11-30 15:00:00,254.53,255.74,254.5,255.67,43920.0,244.0916,245.2519,244.0628,245.1848,43920.0
2022-11-30 15:30:00,255.66,257.29,255.66,257.24,201954.0,245.1752,246.7384,245.1752,246.6904,201954.0
2022-12-01 09:30:00,258.3,259.13,256.68,257.23,50309.0,247.7069,248.5029,246.1534,246.6808,50309.0
2022-12-01 10:00:00,257.27,257.59,255.12,255.5,29237.0,246.7192,247.0261,244.6574,245.0218,29237.0
2022-12-01 10:30:00,255.4,256.81,255.26,256.63,22640.0,244.9259,246.278,244.7916,246.1054,22640.0
2022-12-01 11:00:00,256.56,256.7,255.07,255.47,20674.0,246.0383,246.1726,244.6094,244.993,20674.0
2022-12-01 11:30:00,255.3,255.91,255.1,255.62,22054.0,244.83,245.415,244.6382,245.1369,22054.0
2022-12-01 12:00:00,255.63,256.02,255.06,255.96,13154.0,245.1464,245.5204,244.5998,245.4629,13154.0
2022-12-01 12:30:00,256.07,256.57,256.03,256.24,15796.0,245.5684,246.0479,245.53,245.7314,15796.0
2022-12-01 13:00:00,256.25,256.87,256.08,256.14,17084.0,245.741,246.3356,245.578,245.6355,17084.0
2022-12-01 13:30:00,256.05,256.47,255.57,256.43,25293.0,245.5492,245.952,245.0889,245.9136,25293.0
2022-12-01 14:00:00,256.44,258.06,256.28,258.06,23364.0,245.9232,247.4768,245.7698,247.4768,23364.0
2022-12-01 14:30:00,258.06,258.79,257.64,258.38,41207.0,247.4768,248.1768,247.074,247.7837,41207.0
2022-12-01 15:00:00,258.41,258.51,257.82,258.1,34732.0,247.8124,247.9083,247.2466,247.5151,34732.0
2022-12-01 15:30:00,258.17,258.91,257.97,258.77,145625.0,247.5823,248.2919,247.3905,248.1577,145625.0
2022-12-02 09:30:00,257.42,259.73,256.25,259.36,23425.0,246.863,249.0783,245.741,248.7235,23425.0
2022-12-02 10:00:00,259.47,260.87,259.43,260.16,119827.0,248.829,250.1715,248.7906,249.4907,119827.0
2022-12-02 10:30:00,260.21,261.14,260.05,260.24,55920.0,249.5386,250.4305,249.3852,249.5674,55920.0
2022-12-02 11:00:00,260.14,260.15,259.47,259.93,19578.0,249.4715,249.4811,248.829,249.2701,19578.0
2022-12-02 11:30:00,259.93,260.86,259.93,260.45,26067.0,249.2701,250.162,249.2701,249.7688,26067.0
2022-12-02 12:00:00,260.47,261.27,260.21,260.86,11160.0,249.788,250.5551,249.5386,250.162,11160.0
2022-12-02 12:30:00,260.96,261.32,260.7,260.74,13707.0,250.2579,250.6031,250.0085,250.0469,13707.0
2022-12-02 13:00:00,260.74,260.92,260.0,260.03,168311.0,250.0469,250.2195,249.3372,249.366,168311.0
2022-12-02 13:30:00,260.07,260.39,259.4,259.59,155976.0,249.4044,249.7112,248.7618,248.944,155976.0
2022-12-02 14:00:00,259.78,259.79,258.99,259.36,23866.0,249.1262,249.1358,248.3686,248.7235,23866.0
2022-12-02 14:30:00,259.28,260.53,259.28,260.51,18946.0,248.6468,249.8455,248.6468,249.8263,18946.0
2022-12-02 15:00:00,260.48,261.28,260.45,260.76,47079.0,249.7975,250.5647,249.7688,250.0661,47079.0
2022-12-02 15:30:00,260.82,261.12,260.37,261.05,99054.0,250.1236,250.4113,249.6921,250.3442,99054.0
2022-12-05 09:30:00,256.28,256.29,254.07,255.01,96578.0,245.7698,245.7794,243.6504,244.5519,96578.0
2022-12-05 10:00:00,254.87,256.32,254.49,255.91,47029.0,244.4176,245.8081,244.0532,245.415,47029.0
2022-12-05 10:30:00,256.06,256.08,255.0,255.25,95672.0,245.5588,245.578,244.5423,244.782,95672.0
2022-12-05 11:00:00,255.29,256.52,255.12,256.29,137312.0,244.8204,245.9999,244.6574,245.7794,137312.0
2022-12-05 11:30:00,256.32,256.72,256.14,256.14,7656.0,245.8081,246.1917,245.6355,245.6355,7656.0
2022-12-05 12:00:00,256.02,256.46,255.9,256.05,11947.0,245.5204,245.9424,245.4054,245.5492,11947.0
2022-12-05 12:30:00,256.2,256.21,255.6,255.66,45627.0,245.6931,245.7027,245.1177,245.1752,45627.0
2022-12-05 13:00:00,255.61,256.0,255.5,255.62,12136.0,245.1273,245.5013,245.0218,245.1369,12136.0
2022-12-05 13:30:00,255.65,255.83,255.25,255.25,20568.0,245.1656,245.3382,244.782,244.782,20568.0
2022-12-05 14:00:00,255.3,255.3,254.1,254.2,52426.0,244.83,244.83,243.6792,243.7751,52426.0
2022-12-05 14:30:00,254.06,254.67,253.95,254.55,44577.0,243.6408,244.2258,243.5353,244.1107,44577.0
2022-12-05 15:00:00,254.56,254.85,254.34,254.52,25376.0,244.1203,244.3984,243.9093,244.082,25376.0
2022-12-05 15:30:00,254.52,255.37,254.49,254.88,104726.0,244.082,244.8971,244.0532,244.4272,104726.0
2022-12-06 09:30:00,254.02,254.85,252.83,253.31,36542.0,243.6025,244.3984,242.4613,242.9216,36542.0
2022-12-06 10:00:00,253.35,253.43,249.21,251.15,55337.0,242.9599,243.0367,238.9897,240.8502,55337.0
2022-12-06 10:30:00,251.41,252.19,250.07,250.15,38640.0,241.0995,241.8475,239.8145,239.8912,38640.0
2022-12-06 11:00:00,250.28,250.38,248.0,248.49,45351.0,240.0158,240.1117,237.8294,238.2993,45351.0
2022-12-06 11:30:00,248.45,248.53,246.69,246.81,61620.0,238.2609,238.3376,236.5731,236.6882,61620.0
2022-12-06 12:00:00,246.84,249.54,246.84,249.37,59430.0,236.7169,239.3062,236.7169,239.1432,59430.0
2022-12-06 12:30:00,249.37,249.5,247.24,247.37,23915.0,239.1432,239.2678,237.1005,237.2252,23915.0
2022-12-06 13:00:00,247.34,247.83,246.52,247.58,47066.0,237.1964,237.6663,236.41,237.4266,47066.0
2022-12-06 13:30:00,247.66,248.7,247.36,248.44,45685.0,237.5033,238.5006,237.2156,238.2513,45685.0
2022-12-06 14:00:00,248.41,248.45,246.82,247.01,26268.0,238.2225,238.2609,236.6977,236.88,26268.0
2022-12-06 14:30:00,247.0,248.0,246.8,247.76,34871.0,236.8704,237.8294,236.6786,237.5992,34871.0
2022-12-06 15:00:00,247.61,247.91,246.96,247.03,51594.0,237.4553,237.743,236.832,236.8991,51594.0
2022-12-06 15:30:00,247.03,248.11,246.98,247.55,138443.0,236.8991,237.9348,236.8512,237.3978,138443.0
2022-12-07 09:30:00,248.15,249.58,246.63,247.04,32142.0,237.9732,239.3446,236.5155,236.9087,32142.0
2022-12-07 10:00:00,246.9,247.77,246.3,247.21,32684.0,236.7745,237.6088,236.1991,237.0718,32684.0
2022-12-07 10:30:00,247.2,247.69,246.79,247.42,23674.0,237.0622,237.5321,236.669,237.2731,23674.0
2022-12-07 11:00:00,247.52,247.88,246.38,246.64,33305.0,237.369,237.7143,236.2758,236.5251,33305.0
2022-12-07 11:30:00,246.71,247.62,246.71,247.22,35408.0,236.5923,237.4649,236.5923,237.0813,35408.0
2022-12-07 12:00:00,247.21,247.39,246.23,246.33,15569.0,237.0718,237.2444,236.1319,236.2278,15569.0
2022-12-07 12:30:00,246.42,246.82,246.16,246.55,18386.0,236.3142,236.6977,236.0648,236.4388,18386.0
2022-12-07 13:00:00,246.64,246.76,246.17,246.31,21954.0,236.5251,236.6402,236.0744,236.2087,21954.0
2022-12-07 13:30:00,246.25,246.29,245.72,245.87,23314.0,236.1511,236.1895,235.6429,235.7867,23314.0
2022-12-07 14:00:00,245.85,246.39,245.59,246.38,17502.0,235.7675,236.2854,235.5182,236.2758,17502.0
2022-12-07 14:30:00,246.5,247.44,246.38,247.05,37507.0,236.3909,237.2923,236.2758,236.9183,37507.0
2022-12-07 15:00:00,247.08,247.21,245.65,246.03,33030.0,236.9471,237.0718,235.5757,235.9401,33030.0
2022-12-07 15:30:00,246.0,246.75,245.96,246.57,188563.0,235.9114,236.6306,235.873,236.458,188563.0
2022-12-08 09:30:00,246.1,247.3,245.77,246.99,30565.0,236.0073,237.1581,235.6908,236.8608,30565.0
2022-12-08 10:00:00,247.24,247.38,246.63,246.93,14922.0,237.1005,237.2348,236.5155,236.8032,14922.0
2022-12-08 10:30:00,247.03,247.7,246.67,247.43,36851.0,236.8991,237.5417,236.5539,237.2827,36851.0
2022-12-08 11:00:00,247.46,247.55,246.84,247.49,17821.0,237.3115,237.3978,236.7169,237.3403,17821.0
2022-12-08 11:30:00,247.55,247.72,247.32,247.48,10765.0,237.3978,237.5608,237.1772,237.3307,10765.0
2022-12-08 12:00:00,247.58,248.04,247.43,247.45,9423.0,237.4266,237.8677,237.2827,237.3019,9423.0
2022-12-08 12:30:00,247.21,247.39,246.94,246.94,8037.0,237.0718,237.2444,236.8128,236.8128,8037.0
2022-12-08 13:00:00,247.27,247.9,247.25,247.84,18115.0,237.1293,237.7335,237.1101,237.6759,18115.0
2022-12-08 13:30:00,247.9,248.08,247.72,247.81,8142.0,237.7335,237.9061,237.5608,237.6471,8142.0
2022-12-08 14:00:00,247.61,247.72,246.58,246.64,9493.0,237.4553,237.5608,236.4676,236.5251,9493.0
2022-12-08 14:30:00,246.5,247.05,246.33,247.01,7712.0,236.3909,236.9183,236.2278,236.88,7712.0
2022-12-08 15:00:00,246.83,247.2,246.41,247.09,9392.0,236.7073,237.0622,236.3046,236.9567,9392.0
2022-12-08 15:30:00,247.08,247.12,246.13,246.39,47957.0,236.9471,236.9854,236.036,236.2854,47957.0
2022-12-09 09:30:00,245.3,246.59,244.53,244.55,21673.0,235.2401,236.4772,234.5017,234.5208,21673.0
2022-12-09 10:00:00,244.81,245.45,244.52,244.78,27809.0,234.7702,235.3839,234.4921,234.7414,27809.0
2022-12-09 10:30:00,244.85,244.88,243.75,244.06,40303.0,234.8085,234.8373,233.7536,234.0509,40303.0
2022-12-09 11:00:00,244.09,244.5,243.27,243.45,14525.0,234.0797,234.4729,233.2933,233.466,14525.0
2022-12-09 11:30:00,243.45,244.19,243.38,243.85,19762.0,233.466,234.1756,233.3988,233.8495,19762.0
2022-12-09 12:00:00,243.78,244.11,243.71,243.83,10608.0,233.7824,234.0989,233.7153,233.8304,10608.0
2022-12-09 12:30:00,243.86,244.24,243.69,243.94,15694.0,233.8591,234.2236,233.6961,233.9359,15694.0
2022-12-09 13:00:00,243.84,243.84,243.08,243.26,10480.0,233.84,233.84,233.1111,233.2837,10480.0
2022-12-09 13:30:00,243.33,243.74,243.18,243.68,7484.0,233.3509,233.7441,233.207,233.6865,7484.0
2022-12-09 14:00:00,243.76,243.79,243.16,243.59,9823.0,233.7632,233.792,233.1878,233.6002,9823.0
2022-12-09 14:30:00,243.6,243.72,243.1,243.23,13475.0,233.6098,233.7249,233.1303,233.255,13475.0
2022-12-09 15:00:00,243.24,243.42,242.77,242.83,22150.0,233.2646,233.4372,232.8138,232.8714,22150.0
2022-12-09 15:30:00,242.78,243.03,241.89,242.03,90631.0,232.8234,233.0632,231.9699,232.1042,90631.0
2022-12-12 09:30:00,242.62,243.15,241.15,242.28,19385.0,232.67,233.1783,231.2603,232.3439,19385.0
2022-12-12 10:00:00,242.28,242.41,241.43,242.19,22336.0,232.3439,232.4686,231.5288,232.2576,22336.0
2022-12-12 10:30:00,242.4,242.85,242.09,242.68,8820.0,232.459,232.8906,232.1617,232.7275,8820.0
2022-12-12 11:00:00,242.78,243.21,242.2,242.85,15692.0,232.8234,233.2358,232.2672,232.8906,15692.0
2022-12-12 11:30:00,243.03,243.03,242.11,242.3,10804.0,233.0632,233.0632,232.1809,232.3631,10804.0
2022-12-12 12:00:00,242.42,242.7,241.82,242.6,14230.0,232.4782,232.7467,231.9028,232.6508,14230.0
2022-12-12 12:30:00,242.48,243.27,242.42,243.15,19125.0,232.5357,233.2933,232.4782,233.1783,19125.0
2022-12-12 13:00:00,243.06,243.68,242.97,243.27,16342.0,233.0919,233.6865,233.0056,233.2933,16342.0
2022-12-12 13:30:00,243.27,243.88,243.27,243.66,9350.0,233.2933,233.8783,233.2933,233.6673,9350.0
2022-12-12 14:00:00,243.65,243.7,243.2,243.48,13064.0,233.6578,233.7057,233.2262,233.4947,13064.0
2022-12-12 14:30:00,243.25,244.0,243.25,243.84,32348.0,233.2742,233.9934,233.2742,233.84,32348.0
2022-12-12 15:00:00,243.91,244.97,243.9,244.78,17442.0,233.9071,234.9236,233.8975,234.7414,17442.0
2022-12-12 15:30:00,244.81,245.57,244.75,245.48,61163.0,234.7702,235.499,234.7126,235.4127,61163.0
2022-12-13 09:30:00,248.44,248.44,243.71,245.7,42859.0,238.2513,238.2513,233.7153,235.6237,42859.0
2022-12-13 10:00:00,245.45,245.47,243.24,243.24,37221.0,235.3839,235.4031,233.2646,233.2646,37221.0
2022-12-13 10:30:00,243.08,244.06,242.35,242.65,71490.0,233.1111,234.0509,232.4111,232.6988,71490.0
2022-12-13 11:00:00,242.6,244.05,242.6,243.81,96927.0,232.6508,234.0413,232.6508,233.8112,96927.0
2022-12-13 11:30:00,243.93,244.62,243.08,243.31,80283.0,233.9263,234.588,233.1111,233.3317,80283.0
2022-12-13 12:00:00,243.38,243.63,241.65,242.02,23535.0,233.3988,233.6386,231.7398,232.0946,23535.0
2022-12-13 12:30:00,242.02,242.78,241.05,241.05,30650.0,232.0946,232.8234,231.1644,231.1644,30650.0
2022-12-13 13:00:00,241.03,241.77,240.68,241.36,36920.0,231.1452,231.8549,230.8096,231.4617,36920.0
2022-12-13 13:30:00,241.36,241.98,240.93,241.44,29177.0,231.4617,232.0562,231.0493,231.5384,29177.0
2022-12-13 14:00:00,241.5,242.42,241.33,241.68,32737.0,231.5959,232.4782,231.4329,231.7685,32737.0
2022-12-13 14:30:00,241.55,242.33,240.9,241.31,39898.0,231.6439,232.3919,231.0205,231.4137,39898.0
2022-12-13 15:00:00,241.28,241.29,240.22,240.28,57863.0,231.3849,231.3945,230.3684,230.426,57863.0
2022-12-13 15:30:00,240.25,241.38,240.25,240.8,309217.0,230.3972,231.4808,230.3972,230.9246,309217.0
2022-12-14 09:30:00,241.45,242.13,240.65,241.6,41267.0,231.548,232.2001,230.7808,231.6918,41267.0
2022-12-14 10:00:00,241.65,241.65,240.56,241.14,25844.0,231.7398,231.7398,230.6945,231.2507,25844.0
2022-12-14 10:30:00,241.09,242.22,241.03,242.17,31748.0,231.2027,232.2864,231.1452,232.2384,31748.0
2022-12-14 11:00:00,242.19,242.73,241.72,242.14,18488.0,232.2576,232.7755,231.8069,232.2097,18488.0
2022-12-14 11:30:00,242.1,242.3,241.18,241.18,22574.0,232.1713,232.3631,231.289,231.289,22574.0
2022-12-14 12:00:00,241.16,241.24,240.81,240.93,32238.0,231.2699,231.3466,230.9342,231.0493,32238.0
2022-12-14 12:30:00,240.92,241.54,240.92,241.32,19566.0,231.0397,231.6343,231.0397,231.4233,19566.0
2022-12-14 13:00:00,241.31,241.88,241.31,241.8,27698.0,231.4137,231.9603,231.4137,231.8836,27698.0
2022-12-14 13:30:00,241.71,242.29,241.62,241.72,32198.0,231.7973,232.3535,231.711,231.8069,32198.0
2022-12-14 14:00:00,241.6,241.6,239.24,239.99,63960.0,231.6918,231.6918,229.4286,230.1478,63960.0
2022-12-14 14:30:00,239.88,240.15,238.06,238.87,34736.0,230.0424,230.3013,228.297,229.0738,34736.0
2022-12-14 15:00:00,238.85,240.74,238.84,239.09,48546.0,229.0546,230.8671,229.045,229.2848,48546.0
2022-12-14 15:30:00,239.12,240.41,238.44,239.56,161982.0,229.3135,230.5506,228.6614,229.7355,161982.0
2022-12-15 09:30:00,237.77,239.54,235.76,235.76,27115.0,228.0189,229.7163,226.0913,226.0913,27115.0
2022-12-15 10:00:00,235.58,236.0,235.16,235.33,28891.0,225.9187,226.3215,225.5159,225.679,28891.0
2022-12-15 10:30:00,235.27,235.52,234.2,234.46,30085.0,225.6214,225.8612,224.5953,224.8446,30085.0
2022-12-15 11:00:00,234.51,235.31,234.49,234.63,35977.0,224.8926,225.6598,224.8734,225.0077,35977.0
2022-12-15 11:30:00,234.65,234.65,233.43,233.67,33642.0,225.0268,225.0268,223.8569,224.087,33642.0
2022-12-15 12:00:00,233.68,234.25,233.63,234.04,22491.0,224.0966,224.6433,224.0487,224.4419,22491.0
2022-12-15 12:30:00,234.19,234.65,234.05,234.6,33399.0,224.5857,225.0268,224.4515,224.9789,33399.0
2022-12-15 13:00:00,234.57,234.94,234.1,234.92,23699.0,224.9501,225.305,224.4994,225.2858,23699.0
2022-12-15 13:30:00,234.87,235.16,234.17,234.23,27689.0,225.2378,225.5159,224.5665,224.6241,27689.0
2022-12-15 14:00:00,234.22,235.57,233.77,235.51,41926.0,224.6145,225.9091,224.1829,225.8516,41926.0
2022-12-15 14:30:00,235.59,236.43,235.55,236.37,56519.0,225.9283,226.7338,225.8899,226.6763,56519.0
2022-12-15 15:00:00,236.33,236.41,235.67,236.31,40490.0,226.6379,226.7147,226.005,226.6188,40490.0
2022-12-15 15:30:00,236.28,236.28,235.13,235.52,180868.0,226.59,226.59,225.4872,225.8612,180868.0
2022-12-16 09:30:00,232.29,234.3,232.02,233.17,207891.0,222.7636,224.6912,222.5047,223.6075,207891.0
2022-12-16 10:00:00,233.02,233.09,231.39,231.68,21000.0,223.4637,223.5308,221.9005,222.1786,21000.0
2022-12-16 10:30:00,231.65,232.24,231.35,231.48,52257.0,222.1499,222.7157,221.8622,221.9869,52257.0
2022-12-16 11:00:00,231.5,231.5,229.62,229.74,47131.0,222.006,222.006,220.2031,220.3182,47131.0
2022-12-16 11:30:00,229.75,231.03,229.63,230.77,16745.0,220.3278,221.5553,220.2127,221.306,16745.0
2022-12-16 12:00:00,230.71,230.83,230.04,230.09,19066.0,221.2484,221.3635,220.6059,220.6539,19066.0
2022-12-16 12:30:00,230.16,230.45,228.91,228.95,16082.0,220.721,220.9991,219.5222,219.5606,16082.0
2022-12-16 13:00:00,228.92,229.17,228.62,228.63,51582.0,219.5318,219.7716,219.2441,219.2537,51582.0
2022-12-16 13:30:00,228.58,229.09,228.47,228.53,25420.0,219.2058,219.6949,219.1003,219.1578,25420.0
2022-12-16 14:00:00,228.46,229.89,228.3,229.37,71025.0,219.0907,220.4621,218.9373,219.9634,71025.0
2022-12-16 14:30:00,229.37,230.82,229.25,230.63,33312.0,219.9634,221.3539,219.8483,221.1717,33312.0
2022-12-16 15:00:00,230.73,231.67,230.55,231.42,43469.0,221.2676,222.1691,221.095,221.9293,43469.0
2022-12-16 15:30:00,231.4,232.43,231.29,231.3,237434.0,221.9101,222.8979,221.8046,221.8142,237434.0
2022-12-19 09:30:00,231.22,232.11,230.32,231.92,58480.0,221.7375,222.591,220.8744,222.4088,58480.0
2022-12-19 10:00:00,231.96,234.36,231.56,234.28,100165.0,222.4472,224.7487,222.0636,224.672,100165.0
2022-12-19 10:30:00,234.25,234.58,233.52,233.75,73774.0,224.6433,224.9597,223.9432,224.1638,73774.0
2022-12-19 11:00:00,233.66,233.97,233.28,233.69,43569.0,224.0774,224.3747,223.713,224.1062,43569.0
2022-12-19 11:30:00,233.66,233.74,231.24,232.09,50668.0,224.0774,224.1542,221.7567,222.5718,50668.0
2022-12-19 12:00:00,232.02,232.58,231.87,231.97,54427.0,222.5047,223.0417,222.3609,222.4568,54427.0
2022-12-19 12:30:00,232.11,232.54,231.67,232.43,41710.0,222.591,223.0034,222.1691,222.8979,41710.0
2022-12-19 13:00:00,232.44,232.51,231.02,231.16,25762.0,222.9075,222.9746,221.5457,221.68,25762.0
2022-12-19 13:30:00,231.21,231.47,231.01,231.06,23085.0,221.7279,221.9773,221.5361,221.5841,23085.0
2022-12-19 14:00:00,230.97,231.24,230.39,230.55,28487.0,221.4978,221.7567,220.9416,221.095,28487.0
2022-12-19 14:30:00,230.53,230.64,230.04,230.43,33795.0,221.0758,221.1813,220.6059,220.9799,33795.0
2022-12-19 15:00:00,230.36,230.66,230.11,230.53,39996.0,220.9128,221.2005,220.673,221.0758,39996.0
2022-12-19 15:30:00,230.47,230.88,230.22,230.26,184808.0,221.0183,221.4115,220.7785,220.8169,184808.0
2022-12-20 09:30:00,230.12,231.07,227.03,229.72,64145.0,220.6826,221.5937,217.7193,220.299,64145.0
2022-12-20 10:00:00,229.84,230.31,228.85,230.0,40296.0,220.4141,220.8648,219.4647,220.5675,40296.0
2022-12-20 10:30:00,230.19,231.26,229.99,230.27,36998.0,220.7498,221.7759,220.558,220.8265,36998.0
2022-12-20 11:00:00,230.26,230.26,228.7,228.98,30520.0,220.8169,220.8169,219.3209,219.5894,30520.0
2022-12-20 11:30:00,228.8,229.42,228.69,229.34,18153.0,219.4168,220.0113,219.3113,219.9346,18153.0
2022-12-20 12:00:00,229.11,229.58,228.9,229.45,33501.0,219.714,220.1648,219.5127,220.0401,33501.0
2022-12-20 12:30:00,229.35,229.42,229.0,229.25,24883.0,219.9442,220.0113,219.6086,219.8483,24883.0
2022-12-20 13:00:00,229.25,229.71,228.75,228.75,30508.0,219.8483,220.2894,219.3688,219.3688,30508.0
2022-12-20 13:30:00,228.83,230.17,228.75,230.07,37894.0,219.4455,220.7306,219.3688,220.6347,37894.0
2022-12-20 14:00:00,230.07,231.22,229.94,231.01,36876.0,220.6347,221.7375,220.51,221.5361,36876.0
2022-12-20 14:30:00,230.92,231.23,230.2,230.47,22346.0,221.4498,221.7471,220.7593,221.0183,22346.0
2022-12-20 15:00:00,230.32,230.38,229.48,229.81,40722.0,220.8744,220.932,220.0689,220.3853,40722.0
2022-12-20 15:30:00,229.79,230.34,229.47,230.16,148971.0,220.3662,220.8936,220.0593,220.721,148971.0
2022-12-21 09:30:00,231.05,231.99,230.39,231.58,40125.0,221.5745,222.4759,220.9416,222.0827,40125.0
2022-12-21 10:00:00,231.64,233.76,231.63,233.71,43769.0,222.1403,224.1733,222.1307,224.1254,43769.0
2022-12-21 10:30:00,233.75,234.05,233.31,233.59,38501.0,224.1638,224.4515,223.7418,224.0103,38501.0
2022-12-21 11:00:00,233.59,234.43,233.33,233.55,42554.0,224.0103,224.8159,223.761,223.972,42554.0
2022-12-21 11:30:00,233.6,233.79,232.87,233.46,47106.0,224.0199,224.2021,223.3198,223.8856,47106.0
2022-12-21 12:00:00,233.5,234.18,233.14,233.84,43750.0,223.924,224.5761,223.5788,224.2501,43750.0
2022-12-21 12:30:00,233.9,233.99,233.51,233.74,14529.0,224.3076,224.3939,223.9336,224.1542,14529.0
2022-12-21 13:00:00,233.73,233.77,232.7,232.77,16784.0,224.1446,224.1829,223.1568,223.2239,16784.0
2022-12-21 13:30:00,232.7,233.27,232.65,233.21,8481.0,223.1568,223.7034,223.1089,223.6459,8481.0
2022-12-21 14:00:00,233.25,233.67,233.14,233.17,14247.0,223.6843,224.087,223.5788,223.6075,14247.0
2022-12-21 14:30:00,233.15,233.17,232.14,232.53,18173.0,223.5884,223.6075,222.6198,222.9938,18173.0
2022-12-21 15:00:00,232.48,232.95,232.28,232.64,28271.0,222.9458,223.3966,222.754,223.0993,28271.0
2022-12-21 15:30:00,232.64,233.44,232.44,233.4,127623.0,223.0993,223.8665,222.9075,223.8281,127623.0
2022-12-22 09:30:00,232.58,234.25,230.95,231.03,59780.0,223.0417,224.6433,221.4786,221.5553,59780.0
2022-12-22 10:00:00,230.99,230.99,229.81,229.84,20805.0,221.5169,221.5169,220.3853,220.4141,20805.0
2022-12-22 10:30:00,229.64,230.45,229.64,229.93,15330.0,220.2223,220.9991,220.2223,220.5004,15330.0
2022-12-22 11:00:00,229.93,230.56,229.75,230.56,23179.0,220.5004,221.1046,220.3278,221.1046,23179.0
2022-12-22 11:30:00,230.68,231.17,230.32,231.17,107138.0,221.2197,221.6896,220.8744,221.6896,107138.0
2022-12-22 12:00:00,231.12,231.43,229.98,229.98,29679.0,221.6416,221.9389,220.5484,220.5484,29679.0
2022-12-22 12:30:00,229.96,230.0,229.23,229.25,21295.0,220.5292,220.5675,219.8291,219.8483,21295.0
2022-12-22 13:00:00,229.18,229.18,228.48,228.61,18309.0,219.7812,219.7812,219.1099,219.2346,18309.0
2022-12-22 13:30:00,228.55,228.94,228.17,228.49,25665.0,219.177,219.551,218.8126,219.1195,25665.0
2022-12-22 14:00:00,228.46,229.85,228.46,229.81,29231.0,219.0907,220.4237,219.0907,220.3853,29231.0
2022-12-22 14:30:00,229.75,230.52,229.4,230.45,17343.0,220.3278,221.0662,219.9922,220.9991,17343.0
2022-12-22 15:00:00,230.53,231.33,230.33,231.29,40055.0,221.0758,221.843,220.884,221.8046,40055.0
2022-12-22 15:30:00,231.39,231.47,230.44,231.04,82188.0,221.9005,221.9773,220.9895,221.5649,82188.0
2022-12-23 09:30:00,230.91,231.58,230.19,230.37,19442.0,221.4402,222.0827,220.7498,220.9224,19442.0
2022-12-23 10:00:00,230.54,232.28,230.23,232.0,8883.0,221.0854,222.754,220.7881,222.4855,8883.0
2022-12-23 10:30:00,232.0,232.16,231.29,231.3,7810.0,222.4855,222.639,221.8046,221.8142,7810.0
2022-12-23 11:00:00,231.48,231.74,231.11,231.61,8181.0,221.9869,222.2362,221.632,222.1115,8181.0
2022-12-23 11:30:00,231.61,232.01,231.43,231.75,7985.0,222.1115,222.4951,221.9389,222.2458,7985.0
2022-12-23 12:00:00,231.81,232.59,231.81,232.44,13491.0,222.3033,223.0513,222.3033,222.9075,13491.0
2022-12-23 12:30:00,232.39,232.64,232.2,232.45,10394.0,222.8595,223.0993,222.6773,222.9171,10394.0
2022-12-23 13:00:00,232.53,232.64,232.34,232.58,6297.0,222.9938,223.0993,222.8116,223.0417,6297.0
2022-12-23 13:30:00,232.69,232.83,232.4,232.47,11451.0,223.1472,223.2815,222.8691,222.9362,11451.0
2022-12-23 14:00:00,232.4,232.63,232.18,232.5,6253.0,222.8691,223.0897,222.6581,222.965,6253.0
2022-12-23 14:30:00,232.49,232.97,232.48,232.97,12870.0,222.9554,223.4157,222.9458,223.4157,12870.0
2022-12-23 15:00:00,232.99,233.13,232.63,232.75,8334.0,223.4349,223.5692,223.0897,223.2048,8334.0
2022-12-23 15:30:00,232.69,232.75,232.09,232.41,64005.0,223.1472,223.2048,222.5718,222.8787,64005.0
2022-12-27 09:30:00,232.59,233.38,231.77,232.4,23450.0,223.0513,223.8089,222.265,222.8691,23450.0
2022-12-27 10:00:00,232.53,233.57,231.8,233.18,16002.0,222.9938,223.9911,222.2937,223.6171,16002.0
2022-12-27 10:30:00,233.25,233.88,233.03,233.19,18658.0,223.6843,224.2884,223.4733,223.6267,18658.0
2022-12-27 11:00:00,233.2,233.98,233.19,233.91,19403.0,223.6363,224.3843,223.6267,224.3172,19403.0
2022-12-27 11:30:00,233.99,234.25,233.68,233.81,24867.0,224.3939,224.6433,224.0966,224.2213,24867.0
2022-12-27 12:00:00,233.81,234.04,233.72,233.85,18336.0,224.2213,224.4419,224.135,224.2597,18336.0
2022-12-27 12:30:00,233.93,233.96,233.35,233.4,13871.0,224.3364,224.3651,223.7802,223.8281,13871.0
2022-12-27 13:00:00,233.41,233.41,232.94,233.0,32467.0,223.8377,223.8377,223.387,223.4445,32467.0
2022-12-27 13:30:00,233.12,233.15,232.62,232.83,10231.0,223.5596,223.5884,223.0801,223.2815,10231.0
2022-12-27 14:00:00,232.87,233.06,232.28,232.28,12692.0,223.3198,223.5021,222.754,222.754,12692.0
2022-12-27 14:30:00,232.4,232.46,232.06,232.3,11794.0,222.8691,222.9267,222.5431,222.7732,11794.0
2022-12-27 15:00:00,232.39,232.96,232.37,232.85,24261.0,222.8595,223.4062,222.8404,223.3007,24261.0
2022-12-27 15:30:00,232.94,233.04,232.17,232.39,45251.0,223.387,223.4829,222.6486,222.8595,45251.0
2022-12-28 09:30:00,232.97,234.22,232.29,233.42,38203.0,223.4157,224.6145,222.7636,223.8473,38203.0
2022-12-28 10:00:00,233.42,234.3,233.04,233.04,36692.0,223.8473,224.6912,223.4829,223.4829,36692.0
2022-12-28 10:30:00,233.34,233.85,232.84,232.84,35645.0,223.7706,224.2597,223.2911,223.2911,35645.0
2022-12-28 11:00:00,232.89,233.76,232.69,233.46,29525.0,223.339,224.1733,223.1472,223.8856,29525.0
2022-12-28 11:30:00,233.44,233.57,232.63,232.84,25883.0,223.8665,223.9911,223.0897,223.2911,25883.0
2022-12-28 12:00:00,232.88,233.26,232.74,233.19,24538.0,223.3294,223.6939,223.1952,223.6267,24538.0
2022-12-28 12:30:00,233.33,233.73,233.01,233.71,12501.0,223.761,224.1446,223.4541,224.1254,12501.0
2022-12-28 13:00:00,233.66,234.35,233.51,233.63,10791.0,224.0774,224.7391,223.9336,224.0487,10791.0
2022-12-28 13:30:00,233.57,233.57,233.21,233.45,24100.0,223.9911,223.9911,223.6459,223.8761,24100.0
2022-12-28 14:00:00,233.31,233.6,232.93,233.43,40836.0,223.7418,224.0199,223.3774,223.8569,40836.0
2022-12-28 14:30:00,233.44,233.86,233.19,233.49,32220.0,223.8665,224.2692,223.6267,223.9144,32220.0
2022-12-28 15:00:00,233.53,233.58,232.38,232.44,26598.0,223.9528,224.0007,222.8499,222.9075,26598.0
2022-12-28 15:30:00,232.41,232.83,231.86,231.88,116568.0,222.8787,223.2815,222.3513,222.3704,116568.0
2022-12-29 09:30:00,233.29,233.35,231.89,233.35,29149.0,223.7226,223.7802,222.38,223.7802,29149.0
2022-12-29 10:00:00,233.44,233.99,233.31,233.82,33303.0,223.8665,224.3939,223.7418,224.2309,33303.0
2022-12-29 10:30:00,233.79,234.23,233.52,233.81,24819.0,224.2021,224.6241,223.9432,224.2213,24819.0
2022-12-29 11:00:00,233.83,234.69,233.48,233.89,54315.0,224.2405,225.0652,223.9048,224.298,54315.0
2022-12-29 11:30:00,233.92,234.75,233.89,234.38,25533.0,224.3268,225.1227,224.298,224.7679,25533.0
2022-12-29 12:00:00,234.39,234.51,234.14,234.18,25544.0,224.7775,224.8926,224.5378,224.5761,25544.0
2022-12-29 12:30:00,234.27,234.79,234.26,234.72,10680.0,224.6624,225.1611,224.6528,225.094,10680.0
2022-12-29 13:00:00,234.73,234.79,234.33,234.71,16574.0,225.1036,225.1611,224.72,225.0844,16574.0
2022-12-29 13:30:00,234.71,234.98,234.54,234.91,9790.0,225.0844,225.3433,224.9214,225.2762,9790.0
2022-12-29 14:00:00,234.92,235.0,234.49,234.52,21685.0,225.2858,225.3625,224.8734,224.9022,21685.0
2022-12-29 14:30:00,234.52,235.0,234.35,234.65,38026.0,224.9022,225.3625,224.7391,225.0268,38026.0
2022-12-29 15:00:00,234.73,235.14,234.39,234.95,47884.0,225.1036,225.4968,224.7775,225.3145,47884.0
2022-12-29 15:30:00,234.96,235.07,234.46,234.81,81259.0,225.3241,225.4296,224.8446,225.1803,81259.0
2022-12-30 09:30:00,234.49,234.59,233.01,233.47,34694.0,224.8734,224.9693,223.4541,223.8952,34694.0
2022-12-30 10:00:00,233.42,233.54,232.67,233.13,16192.0,223.8473,223.9624,223.128,223.5692,16192.0
2022-12-30 10:30:00,233.11,233.36,232.35,232.49,24207.0,223.55,223.7898,222.8212,222.9554,24207.0
2022-12-30 11:00:00,232.49,232.53,231.46,231.56,17478.0,222.9554,222.9938,221.9677,222.0636,17478.0
2022-12-30 11:30:00,231.56,232.0,231.54,231.89,15004.0,222.0636,222.4855,222.0444,222.38,15004.0
2022-12-30 12:00:00,231.98,232.07,231.45,231.91,15307.0,222.4663,222.5527,221.9581,222.3992,15307.0
2022-12-30 12:30:00,231.87,231.97,231.27,231.5,10710.0,222.3609,222.4568,221.7855,222.006,10710.0
2022-12-30 13:00:00,231.56,232.04,230.49,231.01,24114.0,222.0636,222.5239,221.0375,221.5361,24114.0
2022-12-30 13:30:00,231.15,231.37,230.67,230.67,14904.0,221.6704,221.8814,221.2101,221.2101,14904.0
2022-12-30 14:00:00,230.74,230.89,230.12,230.37,14186.0,221.2772,221.421,220.6826,220.9224,14186.0
2022-12-30 14:30:00,230.35,230.45,229.94,230.04,17859.0,220.9032,220.9991,220.51,220.6059,17859.0
2022-12-30 15:00:00,230.13,230.87,230.13,230.5,25801.0,220.6922,221.4019,220.6922,221.047,25801.0
2022-12-30 15:30:00,230.48,231.94,230.37,231.78,78502.0,221.0279,222.428,220.9224,222.2745,78502.0
2023-01-03 09:30:00,232.0,234.2,227.81,228.82,152482.0,222.4855,224.5953,218.4674,219.4359,152482.0
2023-01-03 10:00:00,228.96,230.19,228.37,229.02,103620.0,219.5702,220.7498,219.0044,219.6277,103620.0
2023-01-03 10:30:00,228.95,229.52,228.15,228.58,92783.0,219.5606,220.1072,218.7934,219.2058,92783.0
2023-01-03 11:00:00,228.6,229.3,226.86,227.66,91514.0,219.225,219.8963,217.5563,218.3235,91514.0
2023-01-03 11:30:00,227.67,228.61,227.58,228.1,38755.0,218.3331,219.2346,218.2468,218.7455,38755.0
2023-01-03 12:00:00,228.1,228.72,227.6,228.04,59588.0,218.7455,219.34,218.266,218.6879,59588.0
2023-01-03 12:30:00,227.9,228.49,226.96,227.23,40052.0,218.5537,219.1195,217.6522,217.9111,40052.0
2023-01-03 13:00:00,227.23,227.89,227.0,227.86,48965.0,217.9111,218.5441,217.6906,218.5153,48965.0
2023-01-03 13:30:00,227.76,228.09,227.34,227.91,59529.0,218.4194,218.7359,218.0166,218.5633,59529.0
2023-01-03 14:00:00,227.99,228.15,226.65,227.11,138600.0,218.64,218.7934,217.3549,217.7961,138600.0
2023-01-03 14:30:00,227.04,228.43,226.38,228.32,65813.0,217.7289,219.0619,217.096,218.9564,65813.0
2023-01-03 15:00:00,228.3,228.62,227.55,227.72,59308.0,218.9373,219.2441,218.218,218.3811,59308.0
2023-01-03 15:30:00,227.73,228.23,227.57,227.6,145329.0,218.3906,218.8701,218.2372,218.266,145329.0
2023-01-04 09:30:00,227.69,229.5,227.06,229.4,138484.0,218.3523,220.0881,217.7481,219.9922,138484.0
2023-01-04 10:00:00,229.23,229.42,227.83,229.34,72587.0,219.8291,220.0113,218.4865,219.9346,72587.0
2023-01-04 10:30:00,229.41,230.91,229.17,230.91,38262.0,220.0017,221.4402,219.7716,221.4402,38262.0
2023-01-04 11:00:00,230.93,231.94,230.6,231.68,48954.0,221.4594,222.428,221.1429,222.1786,48954.0
2023-01-04 11:30:00,231.78,233.57,231.78,233.57,52924.0,222.2745,223.9911,222.2745,223.9911,52924.0
2023-01-04 12:00:00,233.54,234.5,233.42,234.37,30252.0,223.9624,224.883,223.8473,224.7583,30252.0
2023-01-04 12:30:00,234.37,234.38,232.47,232.47,56999.0,224.7583,224.7679,222.9362,222.9362,56999.0
2023-01-04 13:00:00,232.42,232.92,232.28,232.72,21635.0,222.8883,223.3678,222.754,223.176,21635.0
2023-01-04 13:30:00,232.71,232.82,232.0,232.16,47426.0,223.1664,223.2719,222.4855,222.639,47426.0
2023-01-04 14:00:00,232.2,232.53,230.47,230.64,63721.0,222.6773,222.9938,221.0183,221.1813,63721.0
2023-01-04 14:30:00,230.56,231.21,230.46,231.15,42356.0,221.1046,221.7279,221.0087,221.6704,42356.0
2023-01-04 15:00:00,231.21,231.75,231.18,231.31,51279.0,221.7279,222.2458,221.6992,221.8238,51279.0
2023-01-04 15:30:00,231.18,231.33,230.14,231.08,237551.0,221.6992,221.843,220.7018,221.6033,237551.0
2023-01-05 09:30:00,224.13,224.9,218.0,218.89,281893.0,214.9383,215.6767,209.0597,209.9132,281893.0
2023-01-05 10:00:00,218.98,219.11,215.3,215.3,161252.0,209.9995,210.1242,206.4704,206.4704,161252.0
2023-01-05 10:30:00,215.37,218.41,211.71,213.35,404123.0,206.5375,209.4529,203.0276,204.6004,404123.0
2023-01-05 11:00:00,213.98,215.41,210.45,210.61,212893.0,205.2045,206.5759,201.8193,201.9727,212893.0
2023-01-05 11:30:00,210.6,213.03,210.49,212.46,146828.0,201.9632,204.2935,201.8577,203.7469,146828.0
2023-01-05 12:00:00,212.37,212.63,210.14,210.7,168664.0,203.6606,203.9099,201.522,202.0591,168664.0
2023-01-05 12:30:00,210.5,211.8,210.02,210.7,135622.0,201.8673,203.1139,201.4069,202.0591,135622.0
2023-01-05 13:00:00,210.64,210.76,209.1,209.4,188319.0,202.0015,202.1166,200.5247,200.8124,188319.0
2023-01-05 13:30:00,209.4,211.49,208.89,211.47,116998.0,200.8124,202.8167,200.3233,202.7975,116998.0
2023-01-05 14:00:00,211.37,212.2,210.91,211.64,130506.0,202.7016,203.4975,202.2604,202.9605,130506.0
2023-01-05 14:30:00,211.65,211.94,210.31,210.69,123233.0,202.9701,203.2482,201.685,202.0495,123233.0
2023-01-05 15:00:00,210.68,210.81,209.41,209.81,199288.0,202.0399,202.1645,200.822,201.2056,199288.0
2023-01-05 15:30:00,209.6,210.67,208.12,208.72,606189.0,201.0042,202.0303,199.5849,200.1603,606189.0
2023-01-06 09:30:00,210.7,211.7,208.45,210.79,386237.0,202.0591,203.018,199.9013,202.1454,386237.0
2023-01-06 10:00:00,210.68,213.16,209.86,211.57,227414.0,202.0399,204.4182,201.2535,202.8934,227414.0
2023-01-06 10:30:00,211.42,215.25,211.15,215.13,178544.0,202.7495,206.4225,202.4906,206.3074,178544.0
2023-01-06 11:00:00,215.01,215.3,213.39,213.89,122136.0,206.1923,206.4704,204.6387,205.1182,122136.0
2023-01-06 11:30:00,213.79,215.0,213.64,214.9,132535.0,205.0223,206.1827,204.8785,206.0868,132535.0
2023-01-06 12:00:00,214.94,216.11,214.9,215.41,137022.0,206.1252,207.2472,206.0868,206.5759,137022.0
2023-01-06 12:30:00,215.39,216.09,214.66,215.79,110783.0,206.5567,207.228,205.8566,206.9403,110783.0
2023-01-06 13:00:00,215.85,216.18,215.3,215.37,111630.0,206.9978,207.3143,206.4704,206.5375,111630.0
2023-01-06 13:30:00,215.44,215.46,214.28,215.4,89241.0,206.6047,206.6238,205.4922,206.5663,89241.0
2023-01-06 14:00:00,215.42,215.85,214.6,215.08,155970.0,206.5855,206.9978,205.7991,206.2594,155970.0
2023-01-06 14:30:00,215.1,216.24,214.99,216.03,153297.0,206.2786,207.3719,206.1731,207.1705,153297.0
2023-01-06 15:00:00,216.04,216.2,215.15,215.33,197400.0,207.1801,207.3335,206.3266,206.4992,197400.0
2023-01-06 15:30:00,215.35,215.73,214.13,214.31,446914.0,206.5184,206.8828,205.3484,205.521,446914.0
2023-01-09 09:30:00,214.66,217.49,214.41,217.18,127748.0,205.8566,208.5706,205.6169,208.2733,127748.0
2023-01-09 10:00:00,217.1,218.7,217.02,218.14,123900.0,208.1966,209.731,208.1199,209.1939,123900.0
2023-01-09 10:30:00,218.14,218.79,217.92,218.06,83609.0,209.1939,209.8173,208.983,209.1172,83609.0
2023-01-09 11:00:00,218.05,218.9,218.04,218.53,74138.0,209.1076,209.9228,209.098,209.5679,74138.0
2023-01-09 11:30:00,218.53,218.56,217.86,218.15,79387.0,209.5679,209.5967,208.9254,209.2035,79387.0
2023-01-09 12:00:00,218.16,218.16,217.44,217.82,72012.0,209.2131,209.2131,208.5226,208.8871,72012.0
2023-01-09 12:30:00,217.81,218.3,217.4,218.25,100724.0,208.8775,209.3474,208.4843,209.2994,100724.0
2023-01-09 13:00:00,218.22,219.4,218.22,219.25,96659.0,209.2707,210.4023,209.2707,210.2584,96659.0
2023-01-09 13:30:00,219.26,219.27,218.58,218.62,86376.0,210.268,210.2776,209.6159,209.6542,86376.0
2023-01-09 14:00:00,218.69,218.94,217.96,218.31,103757.0,209.7214,209.9611,209.0213,209.357,103757.0
2023-01-09 14:30:00,218.22,218.35,217.28,217.35,104764.0,209.2707,209.3953,208.3692,208.4363,104764.0
2023-01-09 15:00:00,217.34,217.95,216.98,217.04,152270.0,208.4267,209.0117,208.0815,208.139,152270.0
2023-01-09 15:30:00,216.99,217.03,215.13,215.52,621669.0,208.0911,208.1295,206.3074,206.6814,621669.0
2023-01-10 09:30:00,218.22,222.4,218.03,220.26,234842.0,209.2707,213.2792,209.0884,211.227,234842.0
2023-01-10 10:00:00,220.27,222.05,219.94,221.22,182946.0,211.2366,212.9436,210.9201,212.1476,182946.0
2023-01-10 10:30:00,221.22,222.11,220.18,221.52,161163.0,212.1476,213.0011,211.1503,212.4353,161163.0
2023-01-10 11:00:00,221.53,221.78,219.65,220.09,125834.0,212.4449,212.6847,210.642,211.064,125834.0
2023-01-10 11:30:00,220.04,220.1,218.37,218.45,84141.0,211.016,211.0736,209.4145,209.4912,84141.0
2023-01-10 12:00:00,218.45,219.16,218.03,219.16,78778.0,209.4912,210.1721,209.0884,210.1721,78778.0
2023-01-10 12:30:00,219.12,220.1,219.01,219.99,69038.0,210.1337,211.0736,210.0283,210.9681,69038.0
2023-01-10 13:00:00,220.03,220.1,219.58,219.99,65933.0,211.0064,211.0736,210.5749,210.9681,65933.0
2023-01-10 13:30:00,219.99,220.05,218.34,218.64,123652.0,210.9681,211.0256,209.3857,209.6734,123652.0
2023-01-10 14:00:00,218.65,219.35,218.32,219.14,97915.0,209.683,210.3543,209.3666,210.1529,97915.0
2023-01-10 14:30:00,219.15,219.67,218.93,219.62,86877.0,210.1625,210.6612,209.9515,210.6132,86877.0
2023-01-10 15:00:00,219.64,220.16,219.15,219.85,98336.0,210.6324,211.1311,210.1625,210.8338,98336.0
2023-01-10 15:30:00,219.85,220.1,219.05,220.07,365801.0,210.8338,211.0736,210.0666,211.0448,365801.0
2023-01-11 09:30:00,221.01,223.82,221.0,222.0,126233.0,211.9462,214.641,211.9366,212.8956,126233.0
2023-01-11 10:00:00,222.05,222.05,220.97,221.15,115120.0,212.9436,212.9436,211.9079,212.0805,115120.0
2023-01-11 10:30:00,221.18,222.35,221.03,221.26,95083.0,212.1093,213.2313,211.9654,212.186,95083.0
2023-01-11 11:00:00,221.32,222.11,221.03,221.86,67513.0,212.2435,213.0011,211.9654,212.7614,67513.0
2023-01-11 11:30:00,221.89,222.3,221.58,221.88,58711.0,212.7901,213.1833,212.4929,212.7806,58711.0
2023-01-11 12:00:00,221.84,222.08,220.8,221.25,62030.0,212.7422,212.9724,211.7448,212.1764,62030.0
2023-01-11 12:30:00,221.28,221.29,220.76,220.81,70866.0,212.2052,212.2147,211.7065,211.7544,70866.0
2023-01-11 13:00:00,220.81,221.23,220.31,220.68,83547.0,211.7544,212.1572,211.2749,211.6298,83547.0
2023-01-11 13:30:00,220.72,220.96,220.49,220.72,32415.0,211.6681,211.8983,211.4476,211.6681,32415.0
2023-01-11 14:00:00,220.73,221.19,220.49,221.16,38534.0,211.6777,212.1188,211.4476,212.0901,38534.0
2023-01-11 14:30:00,221.18,221.51,221.04,221.23,109254.0,212.1093,212.4257,211.975,212.1572,109254.0
2023-01-11 15:00:00,221.25,222.52,221.24,222.21,155420.0,212.1764,213.3943,212.1668,213.097,155420.0
2023-01-11 15:30:00,222.23,223.22,221.97,222.79,433820.0,213.1162,214.0656,212.8669,213.6532,433820.0
2023-01-12 09:30:00,222.11,223.22,221.0,221.93,88962.0,213.0011,214.0656,211.9366,212.8285,88962.0
2023-01-12 10:00:00,221.72,222.85,221.45,222.06,48887.0,212.6271,213.7108,212.3682,212.9532,48887.0
2023-01-12 10:30:00,221.94,222.43,221.46,221.9,49820.0,212.8381,213.308,212.3778,212.7997,49820.0
2023-01-12 11:00:00,221.88,221.88,220.68,220.68,59388.0,212.7806,212.7806,211.6298,211.6298,59388.0
2023-01-12 11:30:00,220.62,221.67,220.24,221.53,77750.0,211.5722,212.5792,211.2078,212.4449,77750.0
2023-01-12 12:00:00,221.49,223.15,221.42,223.02,48599.0,212.4065,213.9985,212.3394,213.8738,48599.0
2023-01-12 12:30:00,222.93,223.09,222.66,222.79,36346.0,213.7875,213.9409,213.5286,213.6532,36346.0
2023-01-12 13:00:00,222.72,223.17,221.93,222.2,163145.0,213.5861,214.0176,212.8285,213.0874,163145.0
2023-01-12 13:30:00,222.16,223.41,221.91,223.4,128227.0,213.0491,214.2478,212.8093,214.2382,128227.0
2023-01-12 14:00:00,223.38,223.46,222.92,223.05,36995.0,214.219,214.2958,213.7779,213.9026,36995.0
2023-01-12 14:30:00,223.05,223.27,222.89,223.06,53647.0,213.9026,214.1135,213.7491,213.9122,53647.0
2023-01-12 15:00:00,223.01,223.15,222.83,223.06,111303.0,213.8642,213.9985,213.6916,213.9122,111303.0
2023-01-12 15:30:00,223.05,223.3,222.4,223.24,470584.0,213.9026,214.1423,213.2792,214.0848,470584.0
2023-01-13 09:30:00,223.2,223.77,221.82,223.36,36111.0,214.0464,214.593,212.723,214.1999,36111.0
2023-01-13 10:00:00,223.23,224.52,223.16,224.09,51531.0,214.0752,215.3123,214.0081,214.8999,51531.0
2023-01-13 10:30:00,224.06,224.62,223.89,224.4,71767.0,214.8711,215.4082,214.7081,215.1972,71767.0
2023-01-13 11:00:00,224.37,225.07,224.35,225.0,78500.0,215.1684,215.8397,215.1493,215.7726,78500.0
2023-01-13 11:30:00,225.0,225.21,224.71,225.0,72980.0,215.7726,215.974,215.4945,215.7726,72980.0
2023-01-13 12:00:00,224.96,225.27,224.85,225.03,32805.0,215.7342,216.0315,215.6288,215.8014,32805.0
2023-01-13 12:30:00,225.02,225.13,224.89,224.98,41012.0,215.7918,215.8973,215.6671,215.7534,41012.0
2023-01-13 13:00:00,224.98,225.46,224.96,225.46,67394.0,215.7534,216.2137,215.7342,216.2137,67394.0
2023-01-13 13:30:00,225.46,225.68,225.01,225.66,91541.0,216.2137,216.4247,215.7822,216.4055,91541.0
2023-01-13 14:00:00,225.64,226.23,225.63,225.86,66879.0,216.3864,216.9522,216.3768,216.5973,66879.0
2023-01-13 14:30:00,225.86,226.44,225.61,225.84,608071.0,216.5973,217.1535,216.3576,216.5782,608071.0
2023-01-13 15:00:00,225.79,225.96,224.64,224.81,101005.0,216.5302,216.6932,215.4274,215.5904,101005.0
2023-01-13 15:30:00,224.82,225.12,224.47,224.98,445888.0,215.6,215.8877,215.2643,215.7534,445888.0
2023-01-17 09:30:00,224.02,226.5,224.02,225.93,60875.0,214.8328,217.2111,214.8328,216.6645,60875.0
2023-01-17 10:00:00,225.88,226.64,225.76,226.51,74126.0,216.6165,217.3453,216.5014,217.2207,74126.0
2023-01-17 10:30:00,226.54,226.84,225.97,226.55,47229.0,217.2494,217.5371,216.7028,217.259,47229.0
2023-01-17 11:00:00,226.48,226.61,225.11,225.17,56953.0,217.1919,217.3166,215.8781,215.9356,56953.0
2023-01-17 11:30:00,225.1,225.79,225.1,225.52,47955.0,215.8685,216.5302,215.8685,216.2713,47955.0
2023-01-17 12:00:00,225.56,225.57,223.95,224.19,48162.0,216.3096,216.3192,214.7657,214.9958,48162.0
2023-01-17 12:30:00,224.18,225.04,224.17,224.54,30988.0,214.9862,215.811,214.9766,215.3315,30988.0
2023-01-17 13:00:00,224.54,224.78,223.42,223.74,30053.0,215.3315,215.5616,214.2574,214.5643,30053.0
2023-01-17 13:30:00,223.77,224.53,223.71,224.03,84514.0,214.593,215.3219,214.5355,214.8424,84514.0
2023-01-17 14:00:00,224.06,224.48,223.39,223.49,95165.0,214.8711,215.2739,214.2286,214.3245,95165.0
2023-01-17 14:30:00,223.45,224.25,223.41,224.06,59307.0,214.2862,215.0534,214.2478,214.8711,59307.0
2023-01-17 15:00:00,224.07,224.35,223.63,224.12,73631.0,214.8807,215.1493,214.4588,214.9287,73631.0
2023-01-17 15:30:00,224.09,224.2,223.73,223.78,219373.0,214.8999,215.0054,214.5547,214.6026,219373.0
2023-01-18 09:30:00,222.44,223.67,220.82,221.04,51524.0,213.3176,214.4971,211.764,211.975,51524.0
2023-01-18 10:00:00,221.16,221.66,220.58,220.69,59318.0,212.0901,212.5696,211.5339,211.6394,59318.0
2023-01-18 10:30:00,220.76,220.76,219.12,219.5,54900.0,211.7065,211.7065,210.1337,210.4982,54900.0
2023-01-18 11:00:00,219.5,219.54,218.36,218.97,65742.0,210.4982,210.5365,209.4049,209.9899,65742.0
2023-01-18 11:30:00,218.9,219.95,218.6,219.95,79127.0,209.9228,210.9297,209.6351,210.9297,79127.0
2023-01-18 12:00:00,219.96,220.17,219.16,219.38,78151.0,210.9393,211.1407,210.1721,210.3831,78151.0
2023-01-18 12:30:00,219.33,219.93,219.31,219.82,51793.0,210.3351,210.9105,210.316,210.805,51793.0
2023-01-18 13:00:00,219.78,220.8,219.77,220.76,43742.0,210.7667,211.7448,210.7571,211.7065,43742.0
2023-01-18 13:30:00,220.73,221.02,220.36,220.39,38279.0,211.6777,211.9558,211.3229,211.3517,38279.0
2023-01-18 14:00:00,220.4,220.56,219.98,220.07,26144.0,211.3612,211.5147,210.9585,211.0448,26144.0
2023-01-18 14:30:00,220.04,220.23,219.73,220.17,49614.0,211.016,211.1982,210.7187,211.1407,49614.0
2023-01-18 15:00:00,220.07,220.31,219.77,219.98,75260.0,211.0448,211.2749,210.7571,210.9585,75260.0
2023-01-18 15:30:00,219.97,220.02,219.18,219.63,412514.0,210.9489,210.9968,210.1913,210.6228,412514.0
2023-01-19 09:30:00,219.66,220.71,218.78,219.16,91698.0,210.6516,211.6585,209.8077,210.1721,91698.0
2023-01-19 10:00:00,219.14,219.15,217.26,218.46,126886.0,210.1529,210.1625,208.35,209.5008,126886.0
2023-01-19 10:30:00,218.4,218.51,215.59,215.67,98570.0,209.4433,209.5488,206.7485,206.8252,98570.0
2023-01-19 11:00:00,215.69,216.43,215.06,215.61,89127.0,206.8444,207.5541,206.2402,206.7677,89127.0
2023-01-19 11:30:00,215.54,215.79,215.09,215.55,58204.0,206.7006,206.9403,206.269,206.7102,58204.0
2023-01-19 12:00:00,215.56,215.6,214.55,214.76,57664.0,206.7197,206.7581,205.7512,205.9525,57664.0
2023-01-19 12:30:00,214.7,214.8,214.01,214.37,49254.0,205.895,205.9909,205.2333,205.5785,49254.0
2023-01-19 13:00:00,214.37,217.64,214.37,217.64,130725.0,205.5785,208.7144,205.5785,208.7144,130725.0
2023-01-19 13:30:00,217.65,219.03,217.54,219.03,108522.0,208.724,210.0474,208.6185,210.0474,108522.0
2023-01-19 14:00:00,219.03,219.51,218.08,219.28,84698.0,210.0474,210.5077,209.1364,210.2872,84698.0
2023-01-19 14:30:00,219.26,219.26,217.74,217.92,67403.0,210.268,210.268,208.8103,208.983,67403.0
2023-01-19 15:00:00,217.99,218.6,217.92,218.22,177211.0,209.0501,209.6351,208.983,209.2707,177211.0
2023-01-19 15:30:00,218.21,218.42,216.33,216.69,315952.0,209.2611,209.4624,207.4582,207.8034,315952.0
2023-01-20 09:30:00,217.81,218.3,217.26,217.95,187212.0,208.8775,209.3474,208.35,209.0117,187212.0
2023-01-20 10:00:00,217.95,219.18,217.79,218.98,72027.0,209.0117,210.1913,208.8583,209.9995,72027.0
2023-01-20 10:30:00,218.99,219.39,218.26,218.47,75249.0,210.0091,210.3927,209.309,209.5104,75249.0
2023-01-20 11:00:00,218.48,219.38,218.32,219.0,50526.0,209.52,210.3831,209.3666,210.0187,50526.0
2023-01-20 11:30:00,219.0,219.22,218.2,218.36,29836.0,210.0187,210.2296,209.2515,209.4049,29836.0
2023-01-20 12:00:00,218.28,218.67,218.27,218.55,38677.0,209.3282,209.7022,209.3186,209.5871,38677.0
2023-01-20 12:30:00,218.55,218.91,218.41,218.52,40629.0,209.5871,209.9324,209.4529,209.5583,40629.0
2023-01-20 13:00:00,218.52,218.64,218.1,218.4,39341.0,209.5583,209.6734,209.1556,209.4433,39341.0
2023-01-20 13:30:00,218.39,219.53,218.31,219.34,44652.0,209.4337,210.5269,209.357,210.3447,44652.0
2023-01-20 14:00:00,219.34,220.15,219.31,220.15,60185.0,210.3447,211.1215,210.316,211.1215,60185.0
2023-01-20 14:30:00,220.15,220.5,219.44,219.69,62584.0,211.1215,211.4571,210.4406,210.6804,62584.0
2023-01-20 15:00:00,219.72,220.68,219.68,220.55,61686.0,210.7091,211.6298,210.6708,211.5051,61686.0
2023-01-20 15:30:00,220.55,220.99,220.29,220.92,243014.0,211.5051,211.9271,211.2558,211.8599,243014.0
2023-01-23 09:30:00,220.77,221.19,219.96,220.56,36481.0,211.7161,212.1188,210.9393,211.5147,36481.0
2023-01-23 10:00:00,220.58,220.94,220.02,220.92,28161.0,211.5339,211.8791,210.9968,211.8599,28161.0
2023-01-23 10:30:00,221.0,221.71,220.91,221.5,36765.0,211.9366,212.6175,211.8503,212.4161,36765.0
2023-01-23 11:00:00,221.5,222.33,220.44,220.49,47068.0,212.4161,213.2121,211.3996,211.4476,47068.0
2023-01-23 11:30:00,220.4,220.87,220.31,220.75,31330.0,211.3612,211.812,211.2749,211.6969,31330.0
2023-01-23 12:00:00,220.74,221.12,220.38,221.07,28290.0,211.6873,212.0517,211.3421,212.0038,28290.0
2023-01-23 12:30:00,221.07,221.34,220.79,221.34,47817.0,212.0038,212.2627,211.7353,212.2627,47817.0
2023-01-23 13:00:00,221.43,222.2,221.35,221.88,49331.0,212.349,213.0874,212.2723,212.7806,49331.0
2023-01-23 13:30:00,221.9,222.77,221.85,222.54,60313.0,212.7997,213.6341,212.7518,213.4135,60313.0
2023-01-23 14:00:00,222.46,223.4,222.19,223.29,85738.0,213.3368,214.2382,213.0778,214.1327,85738.0
2023-01-23 14:30:00,223.24,223.71,222.83,223.54,118511.0,214.0848,214.5355,213.6916,214.3725,118511.0
2023-01-23 15:00:00,223.59,224.89,223.47,224.45,76162.0,214.4204,215.6671,214.3053,215.2452,76162.0
2023-01-23 15:30:00,224.46,224.49,223.56,223.98,209493.0,215.2547,215.2835,214.3917,214.7944,209493.0
2023-01-24 09:30:00,222.19,225.85,222.19,224.54,87811.0,213.0778,216.5877,213.0778,215.3315,87811.0
2023-01-24 10:00:00,224.36,225.06,224.22,224.56,51030.0,215.1588,215.8301,215.0246,215.3506,51030.0
2023-01-24 10:30:00,224.52,226.39,224.5,226.39,41109.0,215.3123,217.1056,215.2931,217.1056,41109.0
2023-01-24 11:00:00,226.38,228.24,226.38,226.72,84947.0,217.096,218.8797,217.096,217.4221,84947.0
2023-01-24 11:30:00,226.73,227.42,226.38,227.01,71370.0,217.4317,218.0934,217.096,217.7002,71370.0
2023-01-24 12:00:00,227.01,227.24,226.53,227.21,46185.0,217.7002,217.9207,217.2399,217.892,46185.0
2023-01-24 12:30:00,227.21,227.22,226.73,226.94,54569.0,217.892,217.9016,217.4317,217.633,54569.0
2023-01-24 13:00:00,226.95,227.16,226.48,226.89,47138.0,217.6426,217.844,217.1919,217.5851,47138.0
2023-01-24 13:30:00,226.88,227.19,226.74,227.02,52519.0,217.5755,217.8728,217.4412,217.7098,52519.0
2023-01-24 14:00:00,227.06,227.3,226.87,226.96,45799.0,217.7481,217.9783,217.5659,217.6522,45799.0
2023-01-24 14:30:00,226.98,227.77,226.86,227.43,72552.0,217.6714,218.429,217.5563,218.1029,72552.0
2023-01-24 15:00:00,227.45,227.53,226.94,227.33,67560.0,218.1221,218.1988,217.633,218.007,67560.0
2023-01-24 15:30:00,227.34,227.81,227.21,227.5,263987.0,218.0166,218.4674,217.892,218.1701,263987.0
2023-01-25 09:30:00,225.71,226.48,224.81,225.31,48171.0,216.4535,217.1919,215.5904,216.0699,48171.0
2023-01-25 10:00:00,225.28,225.71,225.01,225.09,48890.0,216.0411,216.4535,215.7822,215.8589,48890.0
2023-01-25 10:30:00,225.11,225.35,224.33,224.75,29566.0,215.8781,216.1082,215.1301,215.5329,29566.0
2023-01-25 11:00:00,224.75,225.6,224.75,225.28,27506.0,215.5329,216.348,215.5329,216.0411,27506.0
2023-01-25 11:30:00,225.36,225.85,225.12,225.65,34149.0,216.1178,216.5877,215.8877,216.3959,34149.0
2023-01-25 12:00:00,225.65,225.91,225.26,225.55,29414.0,216.3959,216.6453,216.0219,216.3,29414.0
2023-01-25 12:30:00,225.55,226.28,225.52,226.28,22692.0,216.3,217.0001,216.2713,217.0001,22692.0
2023-01-25 13:00:00,226.18,227.14,226.18,227.06,15737.0,216.9042,217.8248,216.9042,217.7481,15737.0
2023-01-25 13:30:00,227.07,227.07,226.52,226.9,22079.0,217.7577,217.7577,217.2303,217.5947,22079.0
2023-01-25 14:00:00,226.97,227.98,226.69,227.57,30045.0,217.6618,218.6304,217.3933,218.2372,30045.0
2023-01-25 14:30:00,227.55,227.84,227.52,227.68,23156.0,218.218,218.4961,218.1893,218.3427,23156.0
2023-01-25 15:00:00,227.77,228.02,227.48,227.9,49128.0,218.429,218.6687,218.1509,218.5537,49128.0
2023-01-25 15:30:00,227.93,228.96,227.93,228.93,209011.0,218.5824,219.5702,218.5824,219.5414,209011.0
2023-01-26 09:30:00,230.0,230.0,227.7,229.46,92648.0,220.5675,220.5675,218.3619,220.0497,92648.0
2023-01-26 10:00:00,229.33,229.48,228.44,228.45,48678.0,219.925,220.0689,219.0715,219.0811,48678.0
2023-01-26 10:30:00,228.37,229.03,227.89,228.46,44648.0,219.0044,219.6373,218.5441,219.0907,44648.0
2023-01-26 11:00:00,228.46,228.78,228.13,228.51,30384.0,219.0907,219.3976,218.7742,219.1387,30384.0
2023-01-26 11:30:00,228.49,229.0,228.31,229.0,37810.0,219.1195,219.6086,218.9469,219.6086,37810.0
2023-01-26 12:00:00,229.01,229.5,228.98,229.4,23659.0,219.6181,220.0881,219.5894,219.9922,23659.0
2023-01-26 12:30:00,229.42,229.55,228.48,228.56,23914.0,220.0113,220.136,219.1099,219.1866,23914.0
2023-01-26 13:00:00,228.52,228.76,228.39,228.5,22332.0,219.1482,219.3784,219.0236,219.1291,22332.0
2023-01-26 13:30:00,228.44,229.02,228.4,228.54,25603.0,219.0715,219.6277,219.0332,219.1674,25603.0
2023-01-26 14:00:00,228.51,228.73,228.39,228.53,29293.0,219.1387,219.3496,219.0236,219.1578,29293.0
2023-01-26 14:30:00,228.56,229.07,228.49,228.76,42760.0,219.1866,219.6757,219.1195,219.3784,42760.0
2023-01-26 15:00:00,228.76,228.76,228.41,228.48,38054.0,219.3784,219.3784,219.0428,219.1099,38054.0
2023-01-26 15:30:00,228.48,228.83,228.42,228.52,189165.0,219.1099,219.4455,219.0523,219.1482,189165.0
2023-01-27 09:30:00,228.42,228.45,225.88,227.88,97591.0,219.0523,219.0811,216.6165,218.5345,97591.0
2023-01-27 10:00:00,228.0,228.79,227.4,228.56,85085.0,218.6496,219.4072,218.0742,219.1866,85085.0
2023-01-27 10:30:00,228.63,229.17,227.69,227.97,92862.0,219.2537,219.7716,218.3523,218.6208,92862.0
2023-01-27 11:00:00,227.97,228.28,227.59,227.62,47960.0,218.6208,218.9181,218.2564,218.2852,47960.0
2023-01-27 11:30:00,227.61,228.22,227.61,228.04,30342.0,218.2756,218.8605,218.2756,218.6879,30342.0
2023-01-27 12:00:00,227.99,228.54,227.9,228.26,22817.0,218.64,219.1674,218.5537,218.8989,22817.0
2023-01-27 12:30:00,228.14,228.45,228.09,228.09,14505.0,218.7838,219.0811,218.7359,218.7359,14505.0
2023-01-27 13:00:00,228.12,229.59,227.98,229.55,57297.0,218.7646,220.1744,218.6304,220.136,57297.0
2023-01-27 13:30:00,229.54,229.56,228.69,228.73,19997.0,220.1264,220.1456,219.3113,219.3496,19997.0
2023-01-27 14:00:00,228.73,229.41,228.57,229.41,35786.0,219.3496,220.0017,219.1962,220.0017,35786.0
2023-01-27 14:30:00,229.38,229.95,229.14,229.92,47015.0,219.973,220.5196,219.7428,220.4908,47015.0
2023-01-27 15:00:00,229.94,230.17,228.93,229.22,60444.0,220.51,220.7306,219.5414,219.8195,60444.0
2023-01-27 15:30:00,229.22,229.29,228.34,228.77,194275.0,219.8195,219.8867,218.9756,219.388,194275.0
2023-01-30 09:30:00,228.21,230.49,227.6,230.13,68362.0,218.851,221.0375,218.266,220.6922,68362.0
2023-01-30 10:00:00,230.23,230.86,229.95,230.57,38945.0,220.7881,221.3923,220.5196,221.1142,38945.0
2023-01-30 10:30:00,230.54,230.54,229.88,230.17,50252.0,221.0854,221.0854,220.4525,220.7306,50252.0
2023-01-30 11:00:00,230.09,230.62,229.88,230.06,62361.0,220.6539,221.1621,220.4525,220.6251,62361.0
2023-01-30 11:30:00,230.02,230.24,229.05,229.74,44579.0,220.5867,220.7977,219.6565,220.3182,44579.0
2023-01-30 12:00:00,229.74,229.74,229.08,229.61,72283.0,220.3182,220.3182,219.6853,220.1935,72283.0
2023-01-30 12:30:00,229.65,230.14,229.18,229.3,72046.0,220.2319,220.7018,219.7812,219.8963,72046.0
2023-01-30 13:00:00,229.25,229.47,228.88,229.0,35825.0,219.8483,220.0593,219.4935,219.6086,35825.0
2023-01-30 13:30:00,228.99,229.11,228.84,229.01,52478.0,219.599,219.714,219.4551,219.6181,52478.0
2023-01-30 14:00:00,229.02,229.03,228.49,228.71,100223.0,219.6277,219.6373,219.1195,219.3304,100223.0
2023-01-30 14:30:00,228.64,228.79,227.3,227.79,161864.0,219.2633,219.4072,217.9783,218.4482,161864.0
2023-01-30 15:00:00,227.8,228.06,226.46,226.46,154311.0,218.4578,218.7071,217.1727,217.1727,154311.0
2023-01-30 15:30:00,226.45,227.08,226.08,226.41,272331.0,217.1631,217.7673,216.8083,217.1248,272331.0
2023-01-31 09:30:00,228.23,228.94,225.43,225.44,72880.0,218.8701,219.551,216.185,216.1946,72880.0
2023-01-31 10:00:00,225.48,226.84,225.43,226.4,68062.0,216.2329,217.5371,216.185,217.1152,68062.0
2023-01-31 10:30:00,226.45,227.35,226.25,227.1,59370.0,217.1631,218.0262,216.9713,217.7865,59370.0
2023-01-31 11:00:00,227.16,227.82,226.64,227.29,48360.0,217.844,218.4769,217.3453,217.9687,48360.0
2023-01-31 11:30:00,227.29,228.73,227.29,228.65,60150.0,217.9687,219.3496,217.9687,219.2729,60150.0
2023-01-31 12:00:00,228.59,229.18,228.31,228.93,35059.0,219.2154,219.7812,218.9469,219.5414,35059.0
2023-01-31 12:30:00,228.99,229.22,228.68,228.9,20734.0,219.599,219.8195,219.3017,219.5127,20734.0
2023-01-31 13:00:00,228.82,229.15,228.63,229.14,21985.0,219.4359,219.7524,219.2537,219.7428,21985.0
2023-01-31 13:30:00,229.14,229.18,228.46,228.92,50167.0,219.7428,219.7812,219.0907,219.5318,50167.0
2023-01-31 14:00:00,228.96,229.65,228.95,229.65,23491.0,219.5702,220.2319,219.5606,220.2319,23491.0
2023-01-31 14:30:00,229.68,230.14,229.37,229.37,21753.0,220.2607,220.7018,219.9634,219.9634,21753.0
2023-01-31 15:00:00,229.38,229.74,228.94,229.06,27794.0,219.973,220.3182,219.551,219.6661,27794.0
2023-01-31 15:30:00,229.06,231.58,229.02,231.52,211049.0,219.6661,222.0827,219.6277,222.0252,211049.0
2023-02-01 09:30:00,231.0,232.77,230.81,231.95,53447.0,221.5265,223.2239,221.3443,222.4376,53447.0
2023-02-01 10:00:00,231.77,232.6,231.62,232.11,131489.0,222.265,223.0609,222.1211,222.591,131489.0
2023-02-01 10:30:00,232.11,232.31,231.51,231.84,28745.0,222.591,222.7828,222.0156,222.3321,28745.0
2023-02-01 11:00:00,231.89,232.51,231.82,232.22,65658.0,222.38,222.9746,222.3129,222.6965,65658.0
2023-02-01 11:30:00,232.25,232.41,231.94,232.02,22955.0,222.7253,222.8787,222.428,222.5047,22955.0
2023-02-01 12:00:00,232.02,232.18,231.84,232.03,22126.0,222.5047,222.6581,222.3321,222.5143,22126.0
2023-02-01 12:30:00,232.0,232.11,231.65,232.02,28035.0,222.4855,222.591,222.1499,222.5047,28035.0
2023-02-01 13:00:00,231.98,232.2,231.86,232.02,20707.0,222.4663,222.6773,222.3513,222.5047,20707.0
2023-02-01 13:30:00,232.02,232.24,231.75,232.11,34700.0,222.5047,222.7157,222.2458,222.591,34700.0
2023-02-01 14:00:00,231.84,232.19,231.3,231.89,33806.0,222.3321,222.6677,221.8142,222.38,33806.0
2023-02-01 14:30:00,231.95,233.61,231.18,232.43,65648.0,222.4376,224.0295,221.6992,222.8979,65648.0
2023-02-01 15:00:00,232.58,232.91,232.18,232.76,67126.0,223.0417,223.3582,222.6581,223.2144,67126.0
2023-02-01 15:30:00,232.75,233.76,232.58,233.59,201783.0,223.2048,224.1733,223.0417,224.0103,201783.0
2023-02-02 09:30:00,233.23,233.33,230.8,232.07,47766.0,223.6651,223.761,221.3347,222.5527,47766.0
2023-02-02 10:00:00,232.17,232.47,231.16,232.0,30207.0,222.6486,222.9362,221.68,222.4855,30207.0
2023-02-02 10:30:00,232.12,233.06,232.1,232.9,24414.0,222.6006,223.5021,222.5814,223.3486,24414.0
2023-02-02 11:00:00,232.82,233.12,232.37,232.56,29653.0,223.2719,223.5596,222.8404,223.0226,29653.0
2023-02-02 11:30:00,232.53,232.86,231.74,232.4,58398.0,222.9938,223.3103,222.2362,222.8691,58398.0
2023-02-02 12:00:00,232.31,232.52,231.8,232.26,39547.0,222.7828,222.9842,222.2937,222.7349,39547.0
2023-02-02 12:30:00,232.33,232.66,232.28,232.6,13760.0,222.802,223.1185,222.754,223.0609,13760.0
2023-02-02 13:00:00,232.69,233.03,232.4,232.63,20195.0,223.1472,223.4733,222.8691,223.0897,20195.0
2023-02-02 13:30:00,232.64,233.21,232.61,233.2,18438.0,223.0993,223.6459,223.0705,223.6363,18438.0
2023-02-02 14:00:00,233.19,233.47,232.38,232.93,56697.0,223.6267,223.8952,222.8499,223.3774,56697.0
2023-02-02 14:30:00,232.95,233.23,232.55,232.69,64180.0,223.3966,223.6651,223.013,223.1472,64180.0
2023-02-02 15:00:00,232.68,233.35,232.67,233.05,27073.0,223.1376,223.7802,223.128,223.4925,27073.0
2023-02-02 15:30:00,233.03,233.35,232.26,232.45,116665.0,223.4733,223.7802,222.7349,222.9171,116665.0
2023-02-03 09:30:00,231.66,231.66,228.61,229.14,223551.0,222.1595,222.1595,219.2346,219.7428,223551.0
2023-02-03 10:00:00,228.74,230.43,228.34,230.42,24258.0,219.3592,220.9799,218.9756,220.9703,24258.0
2023-02-03 10:30:00,230.5,230.84,229.65,230.11,50014.0,221.047,221.3731,220.2319,220.673,50014.0
2023-02-03 11:00:00,230.2,230.96,230.1,230.88,58542.0,220.7593,221.4882,220.6634,221.4115,58542.0
2023-02-03 11:30:00,230.84,231.16,230.13,230.13,12447.0,221.3731,221.68,220.6922,220.6922,12447.0
2023-02-03 12:00:00,230.09,230.69,230.03,230.66,11181.0,220.6539,221.2292,220.5963,221.2005,11181.0
2023-02-03 12:30:00,230.58,230.68,230.15,230.2,12008.0,221.1238,221.2197,220.7114,220.7593,12008.0
2023-02-03 13:00:00,230.17,230.36,229.95,230.04,24558.0,220.7306,220.9128,220.5196,220.6059,24558.0
2023-02-03 13:30:00,230.0,230.59,229.98,230.58,19432.0,220.5675,221.1333,220.5484,221.1238,19432.0
2023-02-03 14:00:00,230.65,230.65,229.94,230.17,15807.0,221.1909,221.1909,220.51,220.7306,15807.0
2023-02-03 14:30:00,230.24,230.69,229.88,230.34,17157.0,220.7977,221.2292,220.4525,220.8936,17157.0
2023-02-03 15:00:00,230.14,230.3,229.96,230.03,37880.0,220.7018,220.8552,220.5292,220.5963,37880.0
2023-02-03 15:30:00,230.08,231.5,229.99,230.87,163534.0,220.6443,222.006,220.558,221.4019,163534.0
2023-02-06 09:30:00,229.95,231.54,229.83,230.97,45947.0,220.5196,222.0444,220.4045,221.4978,45947.0
2023-02-06 10:00:00,231.08,231.13,229.85,230.1,23029.0,221.6033,221.6512,220.4237,220.6634,23029.0
2023-02-06 10:30:00,230.11,231.0,230.1,230.47,22249.0,220.673,221.5265,220.6634,221.0183,22249.0
2023-02-06 11:00:00,230.54,231.47,230.33,231.28,27562.0,221.0854,221.9773,220.884,221.7951,27562.0
2023-02-06 11:30:00,231.23,231.44,230.91,230.97,33582.0,221.7471,221.9485,221.4402,221.4978,33582.0
2023-02-06 12:00:00,230.96,231.16,230.85,230.87,15526.0,221.4882,221.68,221.3827,221.4019,15526.0
2023-02-06 12:30:00,230.87,231.56,230.79,231.31,28223.0,221.4019,222.0636,221.3251,221.8238,28223.0
2023-02-06 13:00:00,231.36,231.83,231.26,231.56,26512.0,221.8718,222.3225,221.7759,222.0636,26512.0
2023-02-06 13:30:00,231.57,231.97,231.52,231.54,24171.0,222.0732,222.4568,222.0252,222.0444,24171.0
2023-02-06 14:00:00,231.63,231.86,231.15,231.15,24777.0,222.1307,222.3513,221.6704,221.6704,24777.0
2023-02-06 14:30:00,231.2,231.29,230.74,231.0,28300.0,221.7183,221.8046,221.2772,221.5265,28300.0
2023-02-06 15:00:00,231.04,231.38,230.84,231.24,44102.0,221.5649,221.891,221.3731,221.7567,44102.0
2023-02-06 15:30:00,231.13,232.22,231.07,232.03,128179.0,221.6512,222.6965,221.5937,222.5143,128179.0
2023-02-07 09:30:00,229.3,230.36,228.75,229.72,60034.0,220.6601,221.6802,220.1309,221.0643,60034.0
2023-02-07 10:00:00,229.72,229.83,229.1,229.19,53288.0,221.0643,221.1702,220.4677,220.5543,53288.0
2023-02-07 10:30:00,229.19,229.97,228.92,229.55,42015.0,220.5543,221.3049,220.2945,220.9007,42015.0
2023-02-07 11:00:00,229.53,230.18,229.22,229.29,27436.0,220.8815,221.507,220.5832,220.6505,27436.0
2023-02-07 11:30:00,229.41,229.83,229.11,229.4,52868.0,220.766,221.1702,220.4773,220.7564,52868.0
2023-02-07 12:00:00,229.39,229.67,228.95,229.24,21396.0,220.7468,221.0162,220.3233,220.6024,21396.0
2023-02-07 12:30:00,229.26,230.68,229.1,230.3,32142.0,220.6217,221.9881,220.4677,221.6225,32142.0
2023-02-07 13:00:00,230.43,230.63,229.16,229.16,71945.0,221.7476,221.94,220.5254,220.5254,71945.0
2023-02-07 13:30:00,229.11,229.43,228.56,229.43,54772.0,220.4773,220.7852,219.948,220.7852,54772.0
2023-02-07 14:00:00,229.44,230.43,229.44,229.95,26657.0,220.7949,221.7476,220.7949,221.2857,26657.0
2023-02-07 14:30:00,229.95,230.28,229.49,230.03,79992.0,221.2857,221.6032,220.843,221.3626,79992.0
2023-02-07 15:00:00,230.1,230.43,229.55,230.09,37031.0,221.43,221.7476,220.9007,221.4204,37031.0
2023-02-07 15:30:00,230.12,230.91,230.0,230.31,133064.0,221.4492,222.2095,221.3338,221.6321,133064.0
2023-02-08 09:30:00,229.97,230.82,228.99,230.67,38489.0,221.3049,222.1229,220.3618,221.9785,38489.0
2023-02-08 10:00:00,230.64,231.04,229.89,230.95,169300.0,221.9497,222.3346,221.2279,222.248,169300.0
2023-02-08 10:30:00,231.06,231.13,230.56,231.01,24328.0,222.3538,222.4212,221.8727,222.3057,24328.0
2023-02-08 11:00:00,231.06,231.52,230.35,230.55,16363.0,222.3538,222.7965,221.6706,221.863,16363.0
2023-02-08 11:30:00,230.62,230.62,230.08,230.39,20440.0,221.9304,221.9304,221.4108,221.7091,20440.0
2023-02-08 12:00:00,230.22,231.15,230.09,230.8,63139.0,221.5455,222.4404,221.4204,222.1036,63139.0
2023-02-08 12:30:00,230.85,231.03,230.65,230.66,12919.0,222.1517,222.325,221.9593,221.9689,12919.0
2023-02-08 13:00:00,230.66,231.02,230.49,230.49,18981.0,221.9689,222.3153,221.8053,221.8053,18981.0
2023-02-08 13:30:00,230.52,231.06,230.38,230.78,47618.0,221.8342,222.3538,221.6995,222.0844,47618.0
2023-02-08 14:00:00,230.77,231.05,230.44,230.6,70080.0,222.0748,222.3442,221.7572,221.9112,70080.0
2023-02-08 14:30:00,230.67,230.92,230.22,230.71,114094.0,221.9785,222.2191,221.5455,222.017,114094.0
2023-02-08 15:00:00,230.73,230.91,230.56,230.71,63027.0,222.0363,222.2095,221.8727,222.017,63027.0
2023-02-08 15:30:00,230.71,230.87,229.24,230.16,262777.0,222.017,222.171,220.6024,221.4877,262777.0
2023-02-09 09:30:00,232.32,232.32,229.73,229.75,26621.0,223.5664,223.5664,221.0739,221.0932,26621.0
2023-02-09 10:00:00,229.4,230.39,229.25,230.34,156058.0,220.7564,221.7091,220.612,221.661,156058.0
2023-02-09 10:30:00,230.32,230.51,229.89,230.3,112711.0,221.6417,221.8246,221.2279,221.6225,112711.0
2023-02-09 11:00:00,230.38,230.43,229.35,230.33,174381.0,221.6995,221.7476,220.7083,221.6513,174381.0
2023-02-09 11:30:00,230.33,230.44,228.82,228.82,377149.0,221.6513,221.7572,220.1982,220.1982,377149.0
2023-02-09 12:00:00,228.79,229.08,228.04,228.34,51317.0,220.1694,220.4484,219.4476,219.7363,51317.0
2023-02-09 12:30:00,228.27,228.45,227.74,228.25,33701.0,219.669,219.8422,219.1589,219.6497,33701.0
2023-02-09 13:00:00,228.3,228.61,227.92,228.09,23812.0,219.6978,219.9961,219.3321,219.4957,23812.0
2023-02-09 13:30:00,227.94,228.45,227.03,227.8,55473.0,219.3514,219.8422,218.4757,219.2167,55473.0
2023-02-09 14:00:00,227.74,227.76,226.81,227.09,68645.0,219.1589,219.1782,218.264,218.5334,68645.0
2023-02-09 14:30:00,227.12,227.22,225.54,226.08,100352.0,218.5623,218.6585,217.0418,217.5615,100352.0
2023-02-09 15:00:00,226.04,226.44,225.42,225.81,71348.0,217.523,217.9079,216.9263,217.3016,71348.0
2023-02-09 15:30:00,225.77,227.5,225.48,226.97,192967.0,217.2632,218.928,216.9841,218.4179,192967.0
2023-02-10 09:30:00,226.89,227.54,225.48,227.27,25540.0,218.341,218.9665,216.9841,218.7066,25540.0
2023-02-10 10:00:00,227.27,228.78,227.02,228.14,47496.0,218.7066,220.1597,218.4661,219.5439,47496.0
2023-02-10 10:30:00,228.14,228.14,227.2,227.72,18753.0,219.5439,219.5439,218.6393,219.1397,18753.0
2023-02-10 11:00:00,227.84,228.14,227.48,228.0,24049.0,219.2552,219.5439,218.9087,219.4091,24049.0
2023-02-10 11:30:00,227.98,228.15,227.6,227.79,24240.0,219.3899,219.5535,219.0242,219.207,24240.0
2023-02-10 12:00:00,227.79,227.85,227.16,227.78,17921.0,219.207,219.2648,218.6008,219.1974,17921.0
2023-02-10 12:30:00,227.72,228.24,227.67,228.13,13258.0,219.1397,219.6401,219.0916,219.5342,13258.0
2023-02-10 13:00:00,228.14,228.58,227.9,228.34,15804.0,219.5439,219.9673,219.3129,219.7363,15804.0
2023-02-10 13:30:00,228.3,228.52,227.98,228.18,14363.0,219.6978,219.9095,219.3899,219.5823,14363.0
2023-02-10 14:00:00,228.13,228.21,227.85,228.13,16424.0,219.5342,219.6112,219.2648,219.5342,16424.0
2023-02-10 14:30:00,228.05,228.54,227.87,228.41,21743.0,219.4572,219.9288,219.284,219.8037,21743.0
2023-02-10 15:00:00,228.41,228.56,227.39,228.02,35100.0,219.8037,219.948,218.8221,219.4284,35100.0
2023-02-10 15:30:00,228.09,228.41,227.63,228.4,78647.0,219.4957,219.8037,219.0531,219.7941,78647.0
2023-02-13 09:30:00,228.45,228.84,228.03,228.81,12887.0,219.8422,220.2175,219.438,220.1886,12887.0
2023-02-13 10:00:00,228.76,229.27,228.51,228.97,34402.0,220.1405,220.6313,219.8999,220.3426,34402.0
2023-02-13 10:30:00,228.98,228.98,227.96,228.12,20025.0,220.3522,220.3522,219.3706,219.5246,20025.0
2023-02-13 11:00:00,228.12,228.24,227.39,227.49,28465.0,219.5246,219.6401,218.8221,218.9183,28465.0
2023-02-13 11:30:00,227.52,227.89,227.16,227.79,29436.0,218.9472,219.3033,218.6008,219.207,29436.0
2023-02-13 12:00:00,227.78,228.44,227.67,227.95,16025.0,219.1974,219.8326,219.0916,219.361,16025.0
2023-02-13 12:30:00,228.05,228.14,227.69,227.91,14201.0,219.4572,219.5439,219.1108,219.3225,14201.0
2023-02-13 13:00:00,227.9,228.12,227.67,228.06,15669.0,219.3129,219.5246,219.0916,219.4669,15669.0
2023-02-13 13:30:00,228.18,228.3,228.09,228.14,15572.0,219.5823,219.6978,219.4957,219.5439,15572.0
2023-02-13 14:00:00,228.18,228.23,227.77,227.77,35142.0,219.5823,219.6305,219.1878,219.1878,35142.0
2023-02-13 14:30:00,227.78,228.06,227.64,227.78,33798.0,219.1974,219.4669,219.0627,219.1974,33798.0
2023-02-13 15:00:00,227.72,227.98,227.3,227.94,40093.0,219.1397,219.3899,218.7355,219.3514,40093.0
2023-02-13 15:30:00,227.96,228.67,227.91,228.51,124960.0,219.3706,220.0539,219.3225,219.8999,124960.0
2023-02-14 09:30:00,228.13,228.13,226.75,227.31,30238.0,219.5342,219.5342,218.2062,218.7451,30238.0
2023-02-14 10:00:00,227.19,227.79,226.76,226.76,19777.0,218.6297,219.207,218.2159,218.2159,19777.0
2023-02-14 10:30:00,226.71,226.84,225.2,225.38,24957.0,218.1677,218.2928,216.7146,216.8878,24957.0
2023-02-14 11:00:00,225.34,226.89,225.3,225.72,32519.0,216.8494,218.341,216.8109,217.215,32519.0
2023-02-14 11:30:00,225.71,225.71,224.73,224.93,24760.0,217.2054,217.2054,216.2623,216.4548,24760.0
2023-02-14 12:00:00,224.86,225.06,224.61,224.72,24634.0,216.3874,216.5799,216.1469,216.2527,24634.0
2023-02-14 12:30:00,224.71,225.55,224.69,225.26,37969.0,216.2431,217.0514,216.2238,216.7724,37969.0
2023-02-14 13:00:00,225.25,225.87,225.24,225.45,22572.0,216.7627,217.3594,216.7531,216.9552,22572.0
2023-02-14 13:30:00,225.43,225.55,225.15,225.37,21015.0,216.936,217.0514,216.6665,216.8782,21015.0
2023-02-14 14:00:00,225.34,225.55,224.91,224.95,40704.0,216.8494,217.0514,216.4356,216.4741,40704.0
2023-02-14 14:30:00,224.96,226.02,224.93,225.84,32841.0,216.4837,217.5037,216.4548,217.3305,32841.0
2023-02-14 15:00:00,225.82,226.19,225.7,225.92,41309.0,217.3113,217.6673,217.1958,217.4075,41309.0
2023-02-14 15:30:00,225.91,226.28,225.49,225.75,128790.0,217.3979,217.7539,216.9937,217.2439,128790.0
2023-02-15 09:30:00,225.13,225.15,223.71,224.41,21337.0,216.6473,216.6665,215.2808,215.9544,21337.0
2023-02-15 10:00:00,224.35,224.9,223.7,224.26,20467.0,215.8967,216.4259,215.2712,215.8101,20467.0
2023-02-15 10:30:00,224.34,224.48,223.49,223.55,43013.0,215.887,216.0218,215.0691,215.1268,43013.0
2023-02-15 11:00:00,223.55,224.59,223.49,224.59,23472.0,215.1268,216.1276,215.0691,216.1276,23472.0
2023-02-15 11:30:00,224.59,224.72,223.96,224.15,35330.0,216.1276,216.2527,215.5214,215.7042,35330.0
2023-02-15 12:00:00,224.08,224.12,222.56,222.56,33314.0,215.6368,215.6753,214.1741,214.1741,33314.0
2023-02-15 12:30:00,222.6,222.95,222.29,222.69,34328.0,214.2126,214.5494,213.9143,214.2992,34328.0
2023-02-15 13:00:00,222.84,223.25,222.59,223.05,35821.0,214.4436,214.8381,214.203,214.6456,35821.0
2023-02-15 13:30:00,223.08,223.92,223.04,223.87,46463.0,214.6745,215.4829,214.636,215.4347,46463.0
2023-02-15 14:00:00,223.84,223.85,223.37,223.56,61362.0,215.4059,215.4155,214.9536,215.1364,61362.0
2023-02-15 14:30:00,223.6,224.19,223.6,223.84,75294.0,215.1749,215.7427,215.1749,215.4059,75294.0
2023-02-15 15:00:00,223.84,224.34,223.58,224.18,65679.0,215.4059,215.887,215.1557,215.7331,65679.0
2023-02-15 15:30:00,224.23,224.89,223.71,224.88,203691.0,215.7812,216.4163,215.2808,216.4067,203691.0
2023-02-16 09:30:00,222.14,223.71,222.14,223.03,62156.0,213.7699,215.2808,213.7699,214.6264,62156.0
2023-02-16 10:00:00,222.93,224.35,222.74,224.25,27989.0,214.5302,215.8967,214.3473,215.8004,27989.0
2023-02-16 10:30:00,224.19,224.8,224.09,224.8,19463.0,215.7427,216.3297,215.6465,216.3297,19463.0
2023-02-16 11:00:00,224.74,225.18,224.45,225.18,47846.0,216.272,216.6954,215.9929,216.6954,47846.0
2023-02-16 11:30:00,225.16,225.45,224.85,225.23,21277.0,216.6761,216.9552,216.3778,216.7435,21277.0
2023-02-16 12:00:00,225.23,225.81,225.22,225.59,54224.0,216.7435,217.3016,216.7339,217.0899,54224.0
2023-02-16 12:30:00,225.59,225.85,225.32,225.57,16951.0,217.0899,217.3401,216.8301,217.0707,16951.0
2023-02-16 13:00:00,225.53,225.64,225.12,225.16,30069.0,217.0322,217.1381,216.6376,216.6761,30069.0
2023-02-16 13:30:00,225.14,225.48,224.97,225.35,33781.0,216.6569,216.9841,216.4933,216.859,33781.0
2023-02-16 14:00:00,225.32,226.63,225.31,226.51,30751.0,216.8301,218.0908,216.8205,217.9753,30751.0
2023-02-16 14:30:00,226.44,227.38,226.39,227.34,89312.0,217.9079,218.8125,217.8598,218.774,89312.0
2023-02-16 15:00:00,227.29,227.95,227.0,227.68,82811.0,218.7259,219.361,218.4468,219.1012,82811.0
2023-02-16 15:30:00,227.64,228.21,226.7,227.27,297691.0,219.0627,219.6112,218.1581,218.7066,297691.0
2023-02-17 09:30:00,227.72,229.09,227.51,228.08,88434.0,219.1397,220.4581,218.9376,219.4861,88434.0
2023-02-17 10:00:00,228.03,228.25,227.2,227.65,22388.0,219.438,219.6497,218.6393,219.0723,22388.0
2023-02-17 10:30:00,227.71,228.36,226.52,226.72,87176.0,219.1301,219.7556,217.9849,218.1774,87176.0
2023-02-17 11:00:00,226.82,227.19,226.26,227.11,39591.0,218.2736,218.6297,217.7347,218.5527,39591.0
2023-02-17 11:30:00,227.01,227.38,226.38,227.21,19201.0,218.4564,218.8125,217.8502,218.6489,19201.0
2023-02-17 12:00:00,227.28,228.18,227.23,228.07,18564.0,218.7163,219.5823,218.6681,219.4765,18564.0
2023-02-17 12:30:00,228.0,228.02,227.22,227.58,28369.0,219.4091,219.4284,218.6585,219.005,28369.0
2023-02-17 13:00:00,227.61,227.91,227.16,227.23,22071.0,219.0338,219.3225,218.6008,218.6681,22071.0
2023-02-17 13:30:00,227.16,227.16,226.78,227.08,24534.0,218.6008,218.6008,218.2351,218.5238,24534.0
2023-02-17 14:00:00,227.06,227.63,226.71,227.04,23542.0,218.5045,219.0531,218.1677,218.4853,23542.0
2023-02-17 14:30:00,227.03,227.3,226.72,227.2,29214.0,218.4757,218.7355,218.1774,218.6393,29214.0
2023-02-17 15:00:00,227.27,227.52,226.94,227.18,31662.0,218.7066,218.9472,218.3891,218.62,31662.0
2023-02-17 15:30:00,227.15,227.43,226.79,226.8,143864.0,218.5912,218.8606,218.2447,218.2543,143864.0
2023-02-21 09:30:00,226.77,227.21,224.16,224.59,46499.0,218.2255,218.6489,215.7138,216.1276,46499.0
2023-02-21 10:00:00,224.45,224.46,223.7,223.98,53172.0,215.9929,216.0025,215.2712,215.5406,53172.0
2023-02-21 10:30:00,224.1,224.49,223.6,223.63,45395.0,215.6561,216.0314,215.1749,215.2038,45395.0
2023-02-21 11:00:00,223.56,223.82,223.02,223.03,21107.0,215.1364,215.3866,214.6168,214.6264,21107.0
2023-02-21 11:30:00,223.11,223.74,223.06,223.68,26109.0,214.7034,215.3096,214.6553,215.2519,26109.0
2023-02-21 12:00:00,223.73,223.91,223.21,223.39,26332.0,215.3,215.4732,214.7996,214.9728,26332.0
2023-02-21 12:30:00,223.39,224.34,223.39,224.21,21583.0,214.9728,215.887,214.9728,215.7619,21583.0
2023-02-21 13:00:00,224.35,224.49,224.03,224.08,18181.0,215.8967,216.0314,215.5887,215.6368,18181.0
2023-02-21 13:30:00,224.13,224.13,223.49,223.53,21170.0,215.6849,215.6849,215.0691,215.1076,21170.0
2023-02-21 14:00:00,223.53,223.6,222.85,223.2,32250.0,215.1076,215.1749,214.4532,214.79,32250.0
2023-02-21 14:30:00,223.21,223.59,223.15,223.47,34953.0,214.7996,215.1653,214.7419,215.0498,34953.0
2023-02-21 15:00:00,223.46,223.54,222.91,223.38,47297.0,215.0402,215.1172,214.5109,214.9632,47297.0
2023-02-21 15:30:00,223.41,223.53,222.74,223.1,153725.0,214.9921,215.1076,214.3473,214.6938,153725.0
2023-02-22 09:30:00,224.06,224.08,222.9,223.51,65675.0,215.6176,215.6368,214.5013,215.0883,65675.0
2023-02-22 10:00:00,223.57,223.83,222.89,223.42,34298.0,215.146,215.3963,214.4917,215.0017,34298.0
2023-02-22 10:30:00,223.31,223.36,222.16,222.43,36463.0,214.8958,214.944,213.7892,214.049,36463.0
2023-02-22 11:00:00,222.44,222.76,222.09,222.63,23595.0,214.0586,214.3666,213.7218,214.2415,23595.0
2023-02-22 11:30:00,222.68,222.99,222.4,222.72,12371.0,214.2896,214.5879,214.0201,214.3281,12371.0
2023-02-22 12:00:00,222.75,223.0,222.51,222.72,14412.0,214.3569,214.5975,214.126,214.3281,14412.0
2023-02-22 12:30:00,222.7,222.95,222.5,222.85,14157.0,214.3088,214.5494,214.1164,214.4532,14157.0
2023-02-22 13:00:00,222.82,222.97,222.4,222.97,16483.0,214.4243,214.5687,214.0201,214.5687,16483.0
2023-02-22 13:30:00,222.95,223.2,222.88,223.05,101192.0,214.5494,214.79,214.482,214.6456,101192.0
2023-02-22 14:00:00,223.07,223.34,222.37,222.38,29730.0,214.6649,214.9247,213.9913,214.0009,29730.0
2023-02-22 14:30:00,222.28,222.28,221.63,221.9,51827.0,213.9047,213.9047,213.2791,213.539,51827.0
2023-02-22 15:00:00,221.97,222.19,221.71,222.08,42331.0,213.6063,213.818,213.3561,213.7122,42331.0
2023-02-22 15:30:00,222.08,222.19,221.57,222.12,161305.0,213.7122,213.818,213.2214,213.7507,161305.0
2023-02-23 09:30:00,222.47,223.63,222.1,223.63,14522.0,214.0875,215.2038,213.7314,215.2038,14522.0
2023-02-23 10:00:00,223.62,224.26,223.54,223.87,23037.0,215.1942,215.8101,215.1172,215.4347,23037.0
2023-02-23 10:30:00,223.87,224.19,222.94,223.08,14710.0,215.4347,215.7427,214.5398,214.6745,14710.0
2023-02-23 11:00:00,223.08,223.32,222.12,222.2,23391.0,214.6745,214.9055,213.7507,213.8277,23391.0
2023-02-23 11:30:00,222.26,222.28,221.74,221.91,12308.0,213.8854,213.9047,213.385,213.5486,12308.0
2023-02-23 12:00:00,221.99,222.89,221.98,222.59,14602.0,213.6256,214.4917,213.616,214.203,14602.0
2023-02-23 12:30:00,222.66,222.87,222.56,222.66,8766.0,214.2703,214.4724,214.1741,214.2703,8766.0
2023-02-23 13:00:00,222.71,222.84,222.52,222.74,12917.0,214.3185,214.4436,214.1356,214.3473,12917.0
2023-02-23 13:30:00,222.77,223.22,222.68,223.11,11624.0,214.3762,214.8092,214.2896,214.7034,11624.0
2023-02-23 14:00:00,223.08,223.92,222.95,223.8,16652.0,214.6745,215.4829,214.5494,215.3674,16652.0
2023-02-23 14:30:00,223.88,224.48,223.83,224.32,22178.0,215.4444,216.0218,215.3963,215.8678,22178.0
2023-02-23 15:00:00,224.41,225.44,224.36,225.38,54589.0,215.9544,216.9456,215.9063,216.8878,54589.0
2023-02-23 15:30:00,225.46,226.96,224.81,225.69,229334.0,216.9648,218.4083,216.3393,217.1862,229334.0
2023-02-24 09:30:00,224.5,224.66,223.25,223.31,29210.0,216.041,216.195,214.8381,214.8958,29210.0
2023-02-24 10:00:00,223.01,223.52,222.89,223.11,15962.0,214.6071,215.0979,214.4917,214.7034,15962.0
2023-02-24 10:30:00,222.84,223.73,222.75,223.28,18611.0,214.4436,215.3,214.3569,214.867,18611.0
2023-02-24 11:00:00,223.43,224.29,223.31,224.06,18018.0,215.0113,215.8389,214.8958,215.6176,18018.0
2023-02-24 11:30:00,224.13,224.54,223.82,224.1,23205.0,215.6849,216.0795,215.3866,215.6561,23205.0
2023-02-24 12:00:00,224.15,224.17,223.22,223.49,18988.0,215.7042,215.7234,214.8092,215.0691,18988.0
2023-02-24 12:30:00,223.49,223.57,223.11,223.14,14061.0,215.0691,215.146,214.7034,214.7323,14061.0
2023-02-24 13:00:00,223.11,223.89,223.06,223.86,16146.0,214.7034,215.454,214.6553,215.4251,16146.0
2023-02-24 13:30:00,223.8,224.02,223.49,223.91,26127.0,215.3674,215.5791,215.0691,215.4732,26127.0
2023-02-24 14:00:00,223.91,224.02,223.42,223.57,14893.0,215.4732,215.5791,215.0017,215.146,14893.0
2023-02-24 14:30:00,223.58,223.97,223.29,223.88,18309.0,215.1557,215.531,214.8766,215.4444,18309.0
2023-02-24 15:00:00,223.98,224.42,223.6,224.27,31844.0,215.5406,215.964,215.1749,215.8197,31844.0
2023-02-24 15:30:00,224.27,224.29,223.39,224.08,98202.0,215.8197,215.8389,214.9728,215.6368,98202.0
2023-02-27 09:30:00,225.6,226.43,224.99,226.34,13080.0,217.0996,217.8983,216.5125,217.8117,13080.0
2023-02-27 10:00:00,226.35,226.84,225.8,226.74,17967.0,217.8213,218.2928,217.292,218.1966,17967.0
2023-02-27 10:30:00,226.67,226.77,225.69,225.94,12192.0,218.1292,218.2255,217.1862,217.4267,12192.0
2023-02-27 11:00:00,226.12,226.19,225.06,225.13,18757.0,217.6,217.6673,216.5799,216.6473,18757.0
2023-02-27 11:30:00,225.21,225.21,224.44,224.76,10311.0,216.7243,216.7243,215.9833,216.2912,10311.0
2023-02-27 12:00:00,224.8,224.8,224.15,224.18,9259.0,216.3297,216.3297,215.7042,215.7331,9259.0
2023-02-27 12:30:00,224.3,225.02,224.25,224.85,30695.0,215.8485,216.5414,215.8004,216.3778,30695.0
2023-02-27 13:00:00,224.84,225.26,224.69,224.83,16210.0,216.3682,216.7724,216.2238,216.3586,16210.0
2023-02-27 13:30:00,224.79,224.82,224.05,224.52,12693.0,216.3201,216.3489,215.608,216.0603,12693.0
2023-02-27 14:00:00,224.58,224.81,224.24,224.43,12246.0,216.118,216.3393,215.7908,215.9736,12246.0
2023-02-27 14:30:00,224.46,224.71,224.05,224.49,36664.0,216.0025,216.2431,215.608,216.0314,36664.0
2023-02-27 15:00:00,224.43,224.55,223.85,224.21,21454.0,215.9736,216.0891,215.4155,215.7619,21454.0
2023-02-27 15:30:00,224.34,224.75,223.92,224.74,77547.0,215.887,216.2816,215.4829,216.272,77547.0
2023-02-28 09:30:00,224.01,224.91,223.65,224.41,32504.0,215.5695,216.4356,215.223,215.9544,32504.0
2023-02-28 10:00:00,224.57,224.68,224.1,224.24,26815.0,216.1084,216.2142,215.6561,215.7908,26815.0
2023-02-28 10:30:00,224.34,224.67,224.32,224.37,6767.0,215.887,216.2046,215.8678,215.9159,6767.0
2023-02-28 11:00:00,224.48,225.4,224.48,225.04,12611.0,216.0218,216.9071,216.0218,216.5607,12611.0
2023-02-28 11:30:00,224.96,225.1,224.32,224.59,22103.0,216.4837,216.6184,215.8678,216.1276,22103.0
2023-02-28 12:00:00,224.59,225.58,224.59,225.58,9900.0,216.1276,217.0803,216.1276,217.0803,9900.0
2023-02-28 12:30:00,225.52,225.61,225.28,225.53,12655.0,217.0226,217.1092,216.7916,217.0322,12655.0
2023-02-28 13:00:00,225.46,225.61,225.29,225.41,12109.0,216.9648,217.1092,216.8012,216.9167,12109.0
2023-02-28 13:30:00,225.37,225.48,224.96,224.99,24883.0,216.8782,216.9841,216.4837,216.5125,24883.0
2023-02-28 14:00:00,225.05,225.23,224.5,224.95,30233.0,216.5703,216.7435,216.041,216.4741,30233.0
2023-02-28 14:30:00,225.02,225.02,224.65,224.67,12228.0,216.5414,216.5414,216.1854,216.2046,12228.0
2023-02-28 15:00:00,224.68,224.68,224.34,224.56,19720.0,216.2142,216.2142,215.887,216.0987,19720.0
2023-02-28 15:30:00,224.51,224.56,223.67,223.67,122176.0,216.0506,216.0987,215.2423,215.2423,122176.0
2023-03-01 09:30:00,222.47,223.46,221.18,221.56,29153.0,214.0875,215.0402,212.8461,213.2118,29153.0
2023-03-01 10:00:00,221.65,221.65,219.75,219.82,24778.0,213.2984,213.2984,211.47,211.5373,24778.0
2023-03-01 10:30:00,219.98,220.24,218.66,219.08,32352.0,211.6913,211.9415,210.4211,210.8252,32352.0
2023-03-01 11:00:00,219.02,219.07,217.73,218.24,38065.0,210.7675,210.8156,209.5261,210.0169,38065.0
2023-03-01 11:30:00,218.15,218.63,217.46,218.55,33855.0,209.9303,210.3922,209.2663,210.3152,33855.0
2023-03-01 12:00:00,218.5,218.8,218.21,218.42,20238.0,210.2671,210.5558,209.988,210.1901,20238.0
2023-03-01 12:30:00,218.49,218.87,218.35,218.4,20534.0,210.2575,210.6231,210.1227,210.1709,20534.0
2023-03-01 13:00:00,218.33,218.55,217.96,218.42,24006.0,210.1035,210.3152,209.7474,210.1901,24006.0
2023-03-01 13:30:00,218.32,218.69,218.23,218.5,16631.0,210.0939,210.4499,210.0073,210.2671,16631.0
2023-03-01 14:00:00,218.47,219.41,218.47,219.28,17537.0,210.2382,211.1428,210.2382,211.0177,17537.0
2023-03-01 14:30:00,219.26,219.26,218.66,218.96,17157.0,210.9984,210.9984,210.4211,210.7098,17157.0
2023-03-01 15:00:00,218.94,219.3,218.89,219.09,19510.0,210.6905,211.0369,210.6424,210.8349,19510.0
2023-03-01 15:30:00,219.09,219.72,218.87,219.69,101551.0,210.8349,211.4411,210.6231,211.4122,101551.0
2023-03-02 09:30:00,219.41,219.71,218.89,219.59,20801.0,211.1428,211.4315,210.6424,211.316,20801.0
2023-03-02 10:00:00,219.52,220.72,219.48,220.44,15877.0,211.2486,212.4034,211.2102,212.134,15877.0
2023-03-02 10:30:00,220.4,220.58,220.13,220.35,13733.0,212.0955,212.2687,211.8357,212.0474,13733.0
2023-03-02 11:00:00,220.28,221.03,220.13,220.69,26280.0,211.98,212.7018,211.8357,212.3746,26280.0
2023-03-02 11:30:00,220.67,220.97,220.47,220.68,16212.0,212.3553,212.644,212.1629,212.3649,16212.0
2023-03-02 12:00:00,220.71,220.78,220.35,220.77,13576.0,212.3938,212.4612,212.0474,212.4516,13576.0
2023-03-02 12:30:00,220.82,221.22,220.76,221.18,9930.0,212.4997,212.8846,212.4419,212.8461,9930.0
2023-03-02 13:00:00,221.29,221.29,220.77,220.8,10846.0,212.952,212.952,212.4516,212.4804,10846.0
2023-03-02 13:30:00,220.8,221.34,220.78,221.34,8689.0,212.4804,213.0001,212.4612,213.0001,8689.0
2023-03-02 14:00:00,221.49,221.68,221.19,221.41,11092.0,213.1444,213.3273,212.8557,213.0674,11092.0
2023-03-02 14:30:00,221.4,221.56,221.25,221.54,8407.0,213.0578,213.2118,212.9135,213.1925,8407.0
2023-03-02 15:00:00,221.51,221.71,221.33,221.59,18732.0,213.1637,213.3561,212.9905,213.2407,18732.0
2023-03-02 15:30:00,221.62,222.29,221.39,221.79,83988.0,213.2695,213.9143,213.0482,213.4331,83988.0
2023-03-03 09:30:00,222.29,222.5,221.24,221.59,22365.0,213.9143,214.1164,212.9038,213.2407,22365.0
2023-03-03 10:00:00,221.73,222.7,220.97,222.51,14502.0,213.3754,214.3088,212.644,214.126,14502.0
2023-03-03 10:30:00,222.66,222.66,222.2,222.26,7354.0,214.2703,214.2703,213.8277,213.8854,7354.0
2023-03-03 11:00:00,222.32,222.67,222.18,222.55,14207.0,213.9431,214.28,213.8084,214.1645,14207.0
2023-03-03 11:30:00,222.56,222.94,222.51,222.94,22785.0,214.1741,214.5398,214.126,214.5398,22785.0
2023-03-03 12:00:00,222.88,223.42,222.87,222.94,14825.0,214.482,215.0017,214.4724,214.5398,14825.0
2023-03-03 12:30:00,223.13,223.54,223.12,223.42,21410.0,214.7226,215.1172,214.713,215.0017,21410.0
2023-03-03 13:00:00,223.46,223.46,222.78,223.0,22682.0,215.0402,215.0402,214.3858,214.5975,22682.0
2023-03-03 13:30:00,223.0,223.14,222.79,223.0,15138.0,214.5975,214.7323,214.3954,214.5975,15138.0
2023-03-03 14:00:00,222.99,223.29,222.88,223.11,18782.0,214.5879,214.8766,214.482,214.7034,18782.0
2023-03-03 14:30:00,223.1,223.64,223.02,223.62,52528.0,214.6938,215.2134,214.6168,215.1942,52528.0
2023-03-03 15:00:00,223.71,223.94,223.53,223.66,19489.0,215.2808,215.5021,215.1076,215.2327,19489.0
2023-03-03 15:30:00,223.67,223.69,223.01,223.21,116822.0,215.2423,215.2615,214.6071,214.7996,116822.0
2023-03-06 09:30:00,221.77,222.49,221.0,222.43,45369.0,213.4139,214.1067,212.6729,214.049,45369.0
2023-03-06 10:00:00,222.36,222.87,222.03,222.41,25083.0,213.9816,214.4724,213.6641,214.0298,25083.0
2023-03-06 10:30:00,222.51,222.81,222.22,222.38,34556.0,214.126,214.4147,213.8469,214.0009,34556.0
2023-03-06 11:00:00,222.41,222.63,221.86,222.09,28726.0,214.0298,214.2415,213.5005,213.7218,28726.0
2023-03-06 11:30:00,222.09,222.45,221.86,222.2,23271.0,213.7218,214.0682,213.5005,213.8277,23271.0
2023-03-06 12:00:00,222.2,222.72,222.05,222.25,14970.0,213.8277,214.3281,213.6833,213.8758,14970.0
2023-03-06 12:30:00,222.19,222.38,221.92,222.14,15948.0,213.818,214.0009,213.5582,213.7699,15948.0
2023-03-06 13:00:00,222.14,222.27,221.81,221.93,20590.0,213.7699,213.895,213.4524,213.5678,20590.0
2023-03-06 13:30:00,221.96,221.96,221.33,221.6,16467.0,213.5967,213.5967,212.9905,213.2503,16467.0
2023-03-06 14:00:00,221.56,221.87,221.37,221.7,18761.0,213.2118,213.5101,213.0289,213.3465,18761.0
2023-03-06 14:30:00,221.73,221.8,220.82,220.86,33985.0,213.3754,213.4427,212.4997,212.5382,33985.0
2023-03-06 15:00:00,220.85,221.05,220.69,220.88,48897.0,212.5285,212.721,212.3746,212.5574,48897.0
2023-03-06 15:30:00,220.86,221.17,220.49,220.53,102473.0,212.5382,212.8365,212.1821,212.2206,102473.0
2023-03-07 09:30:00,220.56,221.3,220.25,221.27,47671.0,212.2495,212.9616,211.9511,212.9327,47671.0
2023-03-07 10:00:00,221.18,221.24,220.41,220.62,62206.0,212.8461,212.9038,212.1051,212.3072,62206.0
2023-03-07 10:30:00,220.74,221.13,220.43,220.56,24277.0,212.4227,212.798,212.1244,212.2495,24277.0
2023-03-07 11:00:00,220.56,220.99,220.11,220.19,18103.0,212.2495,212.6633,211.8164,211.8934,18103.0
2023-03-07 11:30:00,220.24,220.45,219.92,220.04,15780.0,211.9415,212.1436,211.6336,211.7491,15780.0
2023-03-07 12:00:00,220.04,220.59,219.69,220.13,20064.0,211.7491,212.2783,211.4122,211.8357,20064.0
2023-03-07 12:30:00,220.02,220.26,219.67,219.71,16186.0,211.7298,211.9608,211.393,211.4315,16186.0
2023-03-07 13:00:00,219.67,219.81,219.34,219.5,13673.0,211.393,211.5277,211.0754,211.2294,13673.0
2023-03-07 13:30:00,219.53,219.62,219.22,219.37,15727.0,211.2583,211.3449,210.96,211.1043,15727.0
2023-03-07 14:00:00,219.48,219.59,219.19,219.43,24228.0,211.2102,211.316,210.9311,211.162,24228.0
2023-03-07 14:30:00,219.57,219.57,219.13,219.18,25097.0,211.2968,211.2968,210.8733,210.9215,25097.0
2023-03-07 15:00:00,219.16,219.76,219.15,219.47,36679.0,210.9022,211.4796,210.8926,211.2005,36679.0
2023-03-07 15:30:00,219.56,219.83,219.09,219.23,112386.0,211.2871,211.547,210.8349,210.9696,112386.0
2023-03-08 09:30:00,218.71,219.68,217.55,219.14,42276.0,210.4692,211.4026,209.3529,210.883,42276.0
2023-03-08 10:00:00,219.02,219.39,218.37,219.25,8333.0,210.7675,211.1235,210.142,210.9888,8333.0
2023-03-08 10:30:00,219.18,219.94,219.15,219.74,13767.0,210.9215,211.6528,210.8926,211.4604,13767.0
2023-03-08 11:00:00,219.78,220.11,219.64,219.96,13641.0,211.4989,211.8164,211.3641,211.6721,13641.0
2023-03-08 11:30:00,220.0,220.05,219.19,219.82,33152.0,211.7106,211.7587,210.9311,211.5373,33152.0
2023-03-08 12:00:00,219.93,220.25,219.74,219.9,8986.0,211.6432,211.9511,211.4604,211.6143,8986.0
2023-03-08 12:30:00,219.83,219.96,219.3,219.44,12374.0,211.547,211.6721,211.0369,211.1717,12374.0
2023-03-08 13:00:00,219.32,219.43,218.48,218.49,14121.0,211.0562,211.162,210.2478,210.2575,14121.0
2023-03-08 13:30:00,218.49,218.95,218.35,218.77,17856.0,210.2575,210.7001,210.1227,210.5269,17856.0
2023-03-08 14:00:00,218.77,219.49,218.71,219.32,16481.0,210.5269,211.2198,210.4692,211.0562,16481.0
2023-03-08 14:30:00,219.4,219.42,218.79,218.94,33489.0,211.1332,211.1524,210.5462,210.6905,33489.0
2023-03-08 15:00:00,218.95,219.02,218.34,218.47,22383.0,210.7001,210.7675,210.1131,210.2382,22383.0
2023-03-08 15:30:00,218.43,219.99,218.41,219.33,137840.0,210.1997,211.7009,210.1805,211.0658,137840.0
2023-03-09 09:30:00,220.84,221.0,219.16,219.34,15913.0,212.5189,212.6729,210.9022,211.0754,15913.0
2023-03-09 10:00:00,219.34,219.73,219.23,219.54,25965.0,211.0754,211.4507,210.9696,211.2679,25965.0
2023-03-09 10:30:00,219.54,219.72,219.36,219.49,15663.0,211.2679,211.4411,211.0947,211.2198,15663.0
2023-03-09 11:00:00,219.43,219.67,218.77,218.88,9343.0,211.162,211.393,210.5269,210.6328,9343.0
2023-03-09 11:30:00,218.99,219.49,218.88,219.46,11565.0,210.7386,211.2198,210.6328,211.1909,11565.0
2023-03-09 12:00:00,219.41,220.39,219.15,220.31,38068.0,211.1428,212.0859,210.8926,212.0089,38068.0
2023-03-09 12:30:00,220.31,220.33,219.67,219.67,26532.0,212.0089,212.0281,211.393,211.393,26532.0
2023-03-09 13:00:00,219.6,219.91,219.3,219.33,35071.0,211.3256,211.624,211.0369,211.0658,35071.0
2023-03-09 13:30:00,219.35,219.35,218.61,218.98,29805.0,211.0851,211.0851,210.3729,210.729,29805.0
2023-03-09 14:00:00,218.97,219.0,218.08,218.08,27953.0,210.7194,210.7482,209.8629,209.8629,27953.0
2023-03-09 14:30:00,218.01,218.29,217.41,217.41,44502.0,209.7955,210.065,209.2182,209.2182,44502.0
2023-03-09 15:00:00,217.4,217.4,215.1,215.76,45770.0,209.2085,209.2085,206.9952,207.6303,45770.0
2023-03-09 15:30:00,215.72,216.94,215.59,215.8,144125.0,207.5918,208.7659,207.4667,207.6688,144125.0
2023-03-10 09:30:00,215.79,216.19,214.55,214.73,35337.0,207.6592,208.0441,206.4659,206.6391,35337.0
2023-03-10 10:00:00,214.71,215.28,213.97,214.16,55663.0,206.6199,207.1684,205.9078,206.0906,55663.0
2023-03-10 10:30:00,214.14,214.41,212.88,214.15,54086.0,206.0714,206.3312,204.8588,206.081,54086.0
2023-03-10 11:00:00,214.0,214.22,213.19,214.11,28190.0,205.9366,206.1483,205.1572,206.0425,28190.0
2023-03-10 11:30:00,214.07,214.94,213.11,213.19,49953.0,206.004,206.8412,205.0802,205.1572,49953.0
2023-03-10 12:00:00,213.2,213.29,212.3,212.48,46589.0,205.1668,205.2534,204.3007,204.4739,46589.0
2023-03-10 12:30:00,212.48,213.0,211.55,211.78,37832.0,204.4739,204.9743,203.579,203.8003,37832.0
2023-03-10 13:00:00,211.83,212.0,211.15,211.43,36041.0,203.8484,204.012,203.194,203.4635,36041.0
2023-03-10 13:30:00,211.45,211.49,211.09,211.24,48235.0,203.4827,203.5212,203.1363,203.2806,48235.0
2023-03-10 14:00:00,211.32,212.4,211.1,211.22,32540.0,203.3576,204.3969,203.1459,203.2614,32540.0
2023-03-10 14:30:00,211.15,212.62,211.13,212.16,36261.0,203.194,204.6086,203.1748,204.166,36261.0
2023-03-10 15:00:00,212.13,212.56,211.61,212.02,38243.0,204.1371,204.5509,203.6367,204.0312,38243.0
2023-03-10 15:30:00,212.02,212.13,211.31,212.0,196291.0,204.0312,204.1371,203.348,204.012,196291.0
2023-03-13 09:30:00,211.99,212.94,210.33,212.38,96323.0,204.0024,204.9166,202.4049,204.3777,96323.0
2023-03-13 10:00:00,212.33,213.58,211.26,211.47,52344.0,204.3296,205.5325,203.2999,203.502,52344.0
2023-03-13 10:30:00,211.59,212.78,211.06,212.46,130140.0,203.6174,204.7626,203.1074,204.4547,130140.0
2023-03-13 11:00:00,212.49,213.67,212.42,213.43,65600.0,204.4835,205.6191,204.4162,205.3881,65600.0
2023-03-13 11:30:00,213.5,213.57,212.0,212.84,34183.0,205.4555,205.5228,204.012,204.8203,34183.0
2023-03-13 12:00:00,212.99,213.87,212.62,213.04,78175.0,204.9647,205.8115,204.6086,205.0128,78175.0
2023-03-13 12:30:00,213.02,213.14,212.1,212.22,76596.0,204.9936,205.109,204.1082,204.2237,76596.0
2023-03-13 13:00:00,212.26,212.3,210.96,211.31,65629.0,204.2622,204.3007,203.0112,203.348,65629.0
2023-03-13 13:30:00,211.31,212.9,211.24,212.79,74669.0,203.348,204.8781,203.2806,204.7722,74669.0
2023-03-13 14:00:00,212.92,213.74,212.7,213.16,107585.0,204.8973,205.6864,204.6856,205.1283,107585.0
2023-03-13 14:30:00,213.13,213.3,212.4,212.52,102621.0,205.0994,205.263,204.3969,204.5124,102621.0
2023-03-13 15:00:00,212.55,212.92,210.73,211.06,94885.0,204.5413,204.8973,202.7899,203.1074,94885.0
2023-03-13 15:30:00,211.12,211.56,210.72,211.0,232016.0,203.1652,203.5886,202.7802,203.0497,232016.0
2023-03-14 09:30:00,213.88,214.95,213.81,214.24,56272.0,205.8212,206.8508,205.7538,206.1676,56272.0
2023-03-14 10:00:00,214.23,215.31,213.99,215.0,34218.0,206.158,207.1973,205.927,206.899,34218.0
2023-03-14 10:30:00,215.18,215.68,214.75,215.02,52090.0,207.0722,207.5533,206.6584,206.9182,52090.0
2023-03-14 11:00:00,215.02,215.27,214.56,214.56,24454.0,206.9182,207.1588,206.4755,206.4755,24454.0
2023-03-14 11:30:00,214.62,215.0,214.39,214.78,39661.0,206.5333,206.899,206.3119,206.6872,39661.0
2023-03-14 12:00:00,214.75,215.02,214.34,214.5,25706.0,206.6584,206.9182,206.2638,206.4178,25706.0
2023-03-14 12:30:00,214.55,214.75,213.75,214.25,22948.0,206.4659,206.6584,205.6961,206.1772,22948.0
2023-03-14 13:00:00,214.37,214.37,212.97,213.2,47736.0,206.2927,206.2927,204.9454,205.1668,47736.0
2023-03-14 13:30:00,213.15,213.77,213.15,213.26,34758.0,205.1187,205.7153,205.1187,205.2245,34758.0
2023-03-14 14:00:00,213.39,213.46,212.57,213.42,24632.0,205.3496,205.417,204.5605,205.3785,24632.0
2023-03-14 14:30:00,213.4,213.82,213.22,213.44,28749.0,205.3592,205.7634,205.186,205.3977,28749.0
2023-03-14 15:00:00,213.45,213.59,212.8,213.55,45151.0,205.4074,205.5421,204.7819,205.5036,45151.0
2023-03-14 15:30:00,213.59,215.24,213.47,214.97,172507.0,205.5421,207.1299,205.4266,206.8701,172507.0
2023-03-15 09:30:00,212.77,214.4,212.7,213.92,33045.0,204.753,206.3216,204.6856,205.8597,33045.0
2023-03-15 10:00:00,213.88,215.25,213.79,214.61,22900.0,205.8212,207.1395,205.7346,206.5237,22900.0
2023-03-15 10:30:00,214.58,214.79,213.83,214.72,25057.0,206.4948,206.6969,205.773,206.6295,25057.0
2023-03-15 11:00:00,214.72,215.48,214.5,215.25,42082.0,206.6295,207.3609,206.4178,207.1395,42082.0
2023-03-15 11:30:00,215.19,215.19,214.02,214.27,17852.0,207.0818,207.0818,205.9559,206.1965,17852.0
2023-03-15 12:00:00,214.17,214.36,213.78,213.98,26963.0,206.1002,206.2831,205.7249,205.9174,26963.0
2023-03-15 12:30:00,214.0,214.29,213.25,213.46,31326.0,205.9366,206.2157,205.2149,205.417,31326.0
2023-03-15 13:00:00,213.37,214.5,213.32,214.5,41192.0,205.3304,206.4178,205.2823,206.4178,41192.0
2023-03-15 13:30:00,214.38,214.45,213.65,214.44,26021.0,206.3023,206.3697,205.5998,206.3601,26021.0
2023-03-15 14:00:00,214.49,215.95,214.21,215.55,25907.0,206.4082,207.8132,206.1387,207.4282,25907.0
2023-03-15 14:30:00,215.7,215.79,214.75,215.2,33615.0,207.5726,207.6592,206.6584,207.0914,33615.0
2023-03-15 15:00:00,215.28,216.16,214.9,216.03,42639.0,207.1684,208.0153,206.8027,207.8902,42639.0
2023-03-15 15:30:00,215.98,216.25,214.97,216.25,110883.0,207.842,208.1019,206.8701,208.1019,110883.0
2023-03-16 09:30:00,214.1,215.92,213.57,215.76,46299.0,206.0329,207.7843,205.5228,207.6303,46299.0
2023-03-16 10:00:00,215.65,216.17,214.73,215.93,24367.0,207.5245,208.0249,206.6391,207.7939,24367.0
2023-03-16 10:30:00,215.8,216.98,215.48,216.71,20770.0,207.6688,208.8044,207.3609,208.5445,20770.0
2023-03-16 11:00:00,216.6,217.15,216.23,216.88,19702.0,208.4387,208.9679,208.0826,208.7081,19702.0
2023-03-16 11:30:00,216.84,216.84,216.21,216.21,16015.0,208.6696,208.6696,208.0634,208.0634,16015.0
2023-03-16 12:00:00,215.97,216.14,215.42,215.95,28299.0,207.8324,207.996,207.3031,207.8132,28299.0
2023-03-16 12:30:00,215.89,216.17,215.29,215.77,21572.0,207.7554,208.0249,207.178,207.6399,21572.0
2023-03-16 13:00:00,215.67,216.54,215.67,216.03,28958.0,207.5437,208.3809,207.5437,207.8902,28958.0
2023-03-16 13:30:00,215.95,215.95,215.46,215.74,30211.0,207.8132,207.8132,207.3416,207.6111,30211.0
2023-03-16 14:00:00,215.67,215.67,215.07,215.33,35534.0,207.5437,207.5437,206.9663,207.2165,35534.0
2023-03-16 14:30:00,215.3,215.45,214.95,215.45,29398.0,207.1877,207.332,206.8508,207.332,29398.0
2023-03-16 15:00:00,215.52,216.06,215.36,215.77,40374.0,207.3994,207.919,207.2454,207.6399,40374.0
2023-03-16 15:30:00,215.83,215.84,214.96,215.7,102256.0,207.6977,207.7073,206.8605,207.5726,102256.0
2023-03-17 09:30:00,215.0,215.0,213.62,213.96,187747.0,206.899,206.899,205.571,205.8981,187747.0
2023-03-17 10:00:00,214.05,214.92,213.34,213.98,33660.0,205.9848,206.822,205.3015,205.9174,33660.0
2023-03-17 10:30:00,213.92,213.93,212.82,213.03,36792.0,205.8597,205.8693,204.8011,205.0032,36792.0
2023-03-17 11:00:00,213.11,213.63,212.94,213.23,30657.0,205.0802,205.5806,204.9166,205.1957,30657.0
2023-03-17 11:30:00,213.23,213.7,212.93,213.03,31936.0,205.1957,205.6479,204.907,205.0032,31936.0
2023-03-17 12:00:00,213.14,213.65,212.97,213.24,16631.0,205.109,205.5998,204.9454,205.2053,16631.0
2023-03-17 12:30:00,213.26,213.49,212.69,212.69,12057.0,205.2245,205.4459,204.676,204.676,12057.0
2023-03-17 13:00:00,212.69,212.93,212.44,212.76,9234.0,204.676,204.907,204.4354,204.7434,9234.0
2023-03-17 13:30:00,212.74,213.05,212.03,212.19,13763.0,204.7241,205.0224,204.0409,204.1948,13763.0
2023-03-17 14:00:00,212.26,212.39,211.82,211.96,26894.0,204.2622,204.3873,203.8388,203.9735,26894.0
2023-03-17 14:30:00,211.93,212.02,211.05,211.39,30729.0,203.9446,204.0312,203.0978,203.425,30729.0
2023-03-17 15:00:00,211.33,211.53,211.06,211.38,31394.0,203.3672,203.5597,203.1074,203.4154,31394.0
2023-03-17 15:30:00,211.38,211.38,210.15,210.81,244389.0,203.4154,203.4154,202.2317,202.8668,244389.0
2023-03-20 09:30:00,211.79,214.71,211.48,214.37,32135.0,203.8099,206.6199,203.5116,206.2927,32135.0
2023-03-20 10:00:00,214.41,214.81,214.02,214.8,21039.0,206.3312,206.7161,205.9559,206.7065,21039.0
2023-03-20 10:30:00,214.72,215.63,214.67,215.58,32042.0,206.6295,207.5052,206.5814,207.4571,32042.0
2023-03-20 11:00:00,215.61,215.99,215.17,215.74,21721.0,207.486,207.8517,207.0626,207.6111,21721.0
2023-03-20 11:30:00,215.78,215.79,215.18,215.43,22594.0,207.6496,207.6592,207.0722,207.3128,22594.0
2023-03-20 12:00:00,215.42,215.42,214.35,215.1,24508.0,207.3031,207.3031,206.2735,206.9952,24508.0
2023-03-20 12:30:00,215.03,215.87,214.93,215.75,24888.0,206.9278,207.7362,206.8316,207.6207,24888.0
2023-03-20 13:00:00,215.82,216.15,215.45,215.51,26257.0,207.6881,208.0056,207.332,207.3897,26257.0
2023-03-20 13:30:00,215.49,215.62,214.85,214.91,33646.0,207.3705,207.4956,206.7546,206.8124,33646.0
2023-03-20 14:00:00,214.9,215.14,214.4,215.06,34935.0,206.8027,207.0337,206.3216,206.9567,34935.0
2023-03-20 14:30:00,215.0,215.05,214.57,214.58,43568.0,206.899,206.9471,206.4852,206.4948,43568.0
2023-03-20 15:00:00,214.55,215.01,214.4,214.79,40233.0,206.4659,206.9086,206.3216,206.6969,40233.0
2023-03-20 15:30:00,214.76,215.46,214.7,215.42,162112.0,206.668,207.3416,206.6103,207.3031,162112.0
2023-03-21 09:30:00,215.95,215.95,214.43,215.36,65575.0,207.8132,207.8132,206.3504,207.2454,65575.0
2023-03-21 10:00:00,215.38,215.62,213.87,214.64,55554.0,207.2646,207.4956,205.8115,206.5525,55554.0
2023-03-21 10:30:00,214.64,215.05,214.39,214.89,27994.0,206.5525,206.9471,206.3119,206.7931,27994.0
2023-03-21 11:00:00,214.89,215.36,214.75,215.31,37472.0,206.7931,207.2454,206.6584,207.1973,37472.0
2023-03-21 11:30:00,215.32,215.35,214.79,215.02,26680.0,207.2069,207.2358,206.6969,206.9182,26680.0
2023-03-21 12:00:00,215.14,215.55,214.91,215.37,31973.0,207.0337,207.4282,206.8124,207.255,31973.0
2023-03-21 12:30:00,215.34,215.48,214.93,214.93,27673.0,207.2261,207.3609,206.8316,206.8316,27673.0
2023-03-21 13:00:00,214.93,215.33,214.67,215.3,22314.0,206.8316,207.2165,206.5814,207.1877,22314.0
2023-03-21 13:30:00,215.3,215.45,214.68,214.77,26969.0,207.1877,207.332,206.591,206.6776,26969.0
2023-03-21 14:00:00,214.78,215.37,214.73,215.14,17949.0,206.6872,207.255,206.6391,207.0337,17949.0
2023-03-21 14:30:00,215.15,215.45,215.14,215.29,26347.0,207.0433,207.332,207.0337,207.178,26347.0
2023-03-21 15:00:00,215.25,215.54,215.22,215.52,18968.0,207.1395,207.4186,207.1107,207.3994,18968.0
2023-03-21 15:30:00,215.57,216.54,215.52,216.18,92889.0,207.4475,208.3809,207.3994,208.0345,92889.0
2023-03-22 09:30:00,216.22,216.7,214.98,215.56,12071.0,208.073,208.5349,206.8797,207.4379,12071.0
2023-03-22 10:00:00,215.56,217.07,215.4,217.07,11953.0,207.4379,208.891,207.2839,208.891,11953.0
2023-03-22 10:30:00,216.99,217.68,216.9,217.44,21745.0,208.814,209.478,208.7274,209.247,21745.0
2023-03-22 11:00:00,217.47,217.48,216.85,217.08,15006.0,209.2759,209.2855,208.6793,208.9006,15006.0
2023-03-22 11:30:00,217.15,217.38,216.77,216.8,6386.0,208.9679,209.1893,208.6023,208.6311,6386.0
2023-03-22 12:00:00,216.9,217.44,216.75,217.26,14131.0,208.7274,209.247,208.583,209.0738,14131.0
2023-03-22 12:30:00,217.2,217.26,216.82,216.99,9287.0,209.0161,209.0738,208.6504,208.814,9287.0
2023-03-22 13:00:00,217.03,217.28,216.72,217.05,15069.0,208.8525,209.0931,208.5542,208.8717,15069.0
2023-03-22 13:30:00,217.08,217.55,217.05,217.34,20414.0,208.9006,209.3529,208.8717,209.1508,20414.0
2023-03-22 14:00:00,217.23,218.0,216.54,216.54,41305.0,209.0449,209.7859,208.3809,208.3809,41305.0
2023-03-22 14:30:00,216.64,217.67,215.63,216.16,28642.0,208.4772,209.4684,207.5052,208.0153,28642.0
2023-03-22 15:00:00,216.21,217.21,215.25,217.15,24401.0,208.0634,209.0257,207.1395,208.9679,24401.0
2023-03-22 15:30:00,217.14,217.14,214.12,214.13,120897.0,208.9583,208.9583,206.0521,206.0617,120897.0
2023-03-23 09:30:00,213.67,215.38,213.67,214.98,23804.0,205.6191,207.2646,205.6191,206.8797,23804.0
2023-03-23 10:00:00,215.13,215.65,215.05,215.41,26210.0,207.0241,207.5245,206.9471,207.2935,26210.0
2023-03-23 10:30:00,215.49,215.92,215.39,215.56,16743.0,207.3705,207.7843,207.2743,207.4379,16743.0
2023-03-23 11:00:00,215.69,215.8,215.26,215.51,24378.0,207.563,207.6688,207.1492,207.3897,24378.0
2023-03-23 11:30:00,215.57,215.91,215.49,215.81,14985.0,207.4475,207.7747,207.3705,207.6784,14985.0
2023-03-23 12:00:00,215.71,215.89,215.33,215.72,11299.0,207.5822,207.7554,207.2165,207.5918,11299.0
2023-03-23 12:30:00,215.72,216.11,215.34,215.87,14747.0,207.5918,207.9671,207.2261,207.7362,14747.0
2023-03-23 13:00:00,215.81,216.05,215.42,215.62,24819.0,207.6784,207.9094,207.3031,207.4956,24819.0
2023-03-23 13:30:00,215.58,216.04,215.38,215.4,24455.0,207.4571,207.8998,207.2646,207.2839,24455.0
2023-03-23 14:00:00,215.44,215.89,215.26,215.31,25763.0,207.3224,207.7554,207.1492,207.1973,25763.0
2023-03-23 14:30:00,215.34,215.47,214.49,215.03,56785.0,207.2261,207.3513,206.4082,206.9278,56785.0
2023-03-23 15:00:00,215.1,216.08,214.06,214.61,40712.0,206.9952,207.9383,205.9944,206.5237,40712.0
2023-03-23 15:30:00,214.61,215.4,214.39,214.89,176824.0,206.5237,207.2839,206.3119,206.7931,176824.0
2023-03-24 09:30:00,216.17,216.35,215.0,215.94,23146.0,208.0249,208.1981,206.899,207.8035,23146.0
2023-03-24 10:00:00,215.93,216.08,215.25,216.0,18730.0,207.7939,207.9383,207.1395,207.8613,18730.0
2023-03-24 10:30:00,215.95,216.23,215.27,215.67,19618.0,207.8132,208.0826,207.1588,207.5437,19618.0
2023-03-24 11:00:00,215.63,215.95,214.67,215.75,31897.0,207.5052,207.8132,206.5814,207.6207,31897.0
2023-03-24 11:30:00,215.69,216.74,215.69,216.6,18569.0,207.563,208.5734,207.563,208.4387,18569.0
2023-03-24 12:00:00,216.54,217.25,216.38,217.12,34017.0,208.3809,209.0642,208.227,208.9391,34017.0
2023-03-24 12:30:00,217.2,217.85,217.07,217.8,15820.0,209.0161,209.6416,208.891,209.5935,15820.0
2023-03-24 13:00:00,217.9,217.98,217.01,217.59,32381.0,209.6897,209.7667,208.8332,209.3914,32381.0
2023-03-24 13:30:00,217.74,217.91,217.2,217.51,19479.0,209.5357,209.6993,209.0161,209.3144,19479.0
2023-03-24 14:00:00,217.53,217.6,217.09,217.31,31782.0,209.3336,209.401,208.9102,209.1219,31782.0
2023-03-24 14:30:00,217.24,217.85,217.23,217.79,19732.0,209.0546,209.6416,209.0449,209.5838,19732.0
2023-03-24 15:00:00,217.78,218.45,217.45,218.37,24535.0,209.5742,210.219,209.2566,210.142,24535.0
2023-03-24 15:30:00,218.41,218.69,217.29,218.03,169121.0,210.1805,210.4499,209.1027,209.8148,169121.0
2023-03-27 09:30:00,219.35,220.44,219.09,219.51,26711.0,211.0851,212.134,210.8349,211.239,26711.0
2023-03-27 10:00:00,219.43,219.43,218.8,219.36,16629.0,211.162,211.162,210.5558,211.0947,16629.0
2023-03-27 10:30:00,219.36,220.35,219.16,219.71,34253.0,211.0947,212.0474,210.9022,211.4315,34253.0
2023-03-27 11:00:00,219.63,220.18,219.57,220.03,24914.0,211.3545,211.8838,211.2968,211.7394,24914.0
2023-03-27 11:30:00,220.09,220.26,219.37,219.47,23226.0,211.7972,211.9608,211.1043,211.2005,23226.0
2023-03-27 12:00:00,219.44,220.0,219.15,219.95,32347.0,211.1717,211.7106,210.8926,211.6624,32347.0
2023-03-27 12:30:00,219.81,219.82,219.09,219.25,26663.0,211.5277,211.5373,210.8349,210.9888,26663.0
2023-03-27 13:00:00,219.35,219.87,219.35,219.81,22589.0,211.0851,211.5855,211.0851,211.5277,22589.0
2023-03-27 13:30:00,219.86,219.93,219.63,219.67,23573.0,211.5758,211.6432,211.3545,211.393,23573.0
2023-03-27 14:00:00,219.71,219.86,219.39,219.67,23430.0,211.4315,211.5758,211.1235,211.393,23430.0
2023-03-27 14:30:00,219.71,220.22,219.69,220.16,26730.0,211.4315,211.9223,211.4122,211.8645,26730.0
2023-03-27 15:00:00,220.2,220.24,219.73,220.09,28983.0,211.903,211.9415,211.4507,211.7972,28983.0
2023-03-27 15:30:00,220.16,220.25,219.41,219.61,143939.0,211.8645,211.9511,211.1428,211.3353,143939.0
2023-03-28 09:30:00,219.31,220.28,219.27,219.8,17483.0,211.0466,211.98,211.0081,211.5181,17483.0
2023-03-28 10:00:00,219.8,220.23,219.53,219.79,24034.0,211.5181,211.9319,211.2583,211.5085,24034.0
2023-03-28 10:30:00,219.86,220.23,219.72,220.03,24485.0,211.5758,211.9319,211.4411,211.7394,24485.0
2023-03-28 11:00:00,220.06,220.38,220.0,220.38,16280.0,211.7683,212.0762,211.7106,212.0762,16280.0
2023-03-28 11:30:00,220.35,220.75,220.28,220.73,9683.0,212.0474,212.4323,211.98,212.4131,9683.0
2023-03-28 12:00:00,220.76,220.76,220.04,220.22,18107.0,212.4419,212.4419,211.7491,211.9223,18107.0
2023-03-28 12:30:00,220.19,220.33,220.03,220.24,8260.0,211.8934,212.0281,211.7394,211.9415,8260.0
2023-03-28 13:00:00,220.24,220.38,220.0,220.19,4932.0,211.9415,212.0762,211.7106,211.8934,4932.0
2023-03-28 13:30:00,220.13,220.13,219.77,219.96,18760.0,211.8357,211.8357,211.4892,211.6721,18760.0
2023-03-28 14:00:00,219.85,220.18,219.8,220.1,17634.0,211.5662,211.8838,211.5181,211.8068,17634.0
2023-03-28 14:30:00,220.16,220.4,220.0,220.01,15488.0,211.8645,212.0955,211.7106,211.7202,15488.0
2023-03-28 15:00:00,220.0,220.11,219.56,219.72,24827.0,211.7106,211.8164,211.2871,211.4411,24827.0
2023-03-28 15:30:00,219.68,219.98,219.24,219.27,107385.0,211.4026,211.6913,210.9792,211.0081,107385.0
2023-03-29 09:30:00,220.66,221.6,220.45,221.51,34166.0,212.3457,213.2503,212.1436,213.1637,34166.0
2023-03-29 10:00:00,221.51,222.55,221.43,222.48,32999.0,213.1637,214.1645,213.0867,214.0971,32999.0
2023-03-29 10:30:00,222.45,222.52,222.04,222.1,40075.0,214.0682,214.1356,213.6737,213.7314,40075.0
2023-03-29 11:00:00,222.11,222.79,221.8,222.1,24080.0,213.7411,214.3954,213.4427,213.7314,24080.0
2023-03-29 11:30:00,222.11,222.8,222.09,222.53,23060.0,213.7411,214.4051,213.7218,214.1452,23060.0
2023-03-29 12:00:00,222.54,222.66,222.14,222.35,20133.0,214.1549,214.2703,213.7699,213.972,20133.0
2023-03-29 12:30:00,222.5,222.61,222.33,222.6,12630.0,214.1164,214.2222,213.9528,214.2126,12630.0
2023-03-29 13:00:00,222.64,223.19,222.59,223.11,14393.0,214.2511,214.7804,214.203,214.7034,14393.0
2023-03-29 13:30:00,223.06,223.12,222.52,222.66,10636.0,214.6553,214.713,214.1356,214.2703,10636.0
2023-03-29 14:00:00,222.69,222.86,222.54,222.76,26583.0,214.2992,214.4628,214.1549,214.3666,26583.0
2023-03-29 14:30:00,222.74,223.04,222.62,222.99,90668.0,214.3473,214.636,214.2318,214.5879,90668.0
2023-03-29 15:00:00,223.01,223.59,222.89,223.56,31257.0,214.6071,215.1653,214.4917,215.1364,31257.0
2023-03-29 15:30:00,223.48,223.77,223.05,223.77,104020.0,215.0594,215.3385,214.6456,215.3385,104020.0
2023-03-30 09:30:00,224.85,225.73,224.01,225.26,52164.0,216.3778,217.2247,215.5695,216.7724,52164.0
2023-03-30 10:00:00,225.21,225.39,224.78,225.15,75162.0,216.7243,216.8975,216.3105,216.6665,75162.0
2023-03-30 10:30:00,225.17,225.35,223.64,223.96,64661.0,216.6858,216.859,215.2134,215.5214,64661.0
2023-03-30 11:00:00,223.86,225.16,223.79,224.94,30942.0,215.4251,216.6761,215.3578,216.4644,30942.0
2023-03-30 11:30:00,224.94,224.94,224.51,224.66,36543.0,216.4644,216.4644,216.0506,216.195,36543.0
2023-03-30 12:00:00,224.64,224.94,224.49,224.5,27967.0,216.1757,216.4644,216.0314,216.041,27967.0
2023-03-30 12:30:00,224.53,224.53,224.04,224.43,19552.0,216.0699,216.0699,215.5983,215.9736,19552.0
2023-03-30 13:00:00,224.37,224.76,224.3,224.34,12496.0,215.9159,216.2912,215.8485,215.887,12496.0
2023-03-30 13:30:00,224.39,224.55,224.16,224.49,13948.0,215.9352,216.0891,215.7138,216.0314,13948.0
2023-03-30 14:00:00,224.49,225.29,224.28,225.18,65153.0,216.0314,216.8012,215.8293,216.6954,65153.0
2023-03-30 14:30:00,225.28,225.6,224.78,225.45,77141.0,216.7916,217.0996,216.3105,216.9552,77141.0
2023-03-30 15:00:00,225.45,225.9,225.37,225.5,23915.0,216.9552,217.3883,216.8782,217.0033,23915.0
2023-03-30 15:30:00,225.51,225.68,224.4,224.93,222079.0,217.013,217.1765,215.9448,216.4548,222079.0
2023-03-31 09:30:00,226.99,227.0,224.93,225.2,38747.0,218.4372,218.4468,216.4548,216.7146,38747.0
2023-03-31 10:00:00,225.19,226.15,225.15,225.97,40960.0,216.705,217.6288,216.6665,217.4556,40960.0
2023-03-31 10:30:00,225.97,226.22,225.6,225.75,37539.0,217.4556,217.6962,217.0996,217.2439,37539.0
2023-03-31 11:00:00,225.75,225.99,225.55,225.6,20483.0,217.2439,217.4749,217.0514,217.0996,20483.0
2023-03-31 11:30:00,225.64,225.82,225.34,225.68,20820.0,217.1381,217.3113,216.8494,217.1765,20820.0
2023-03-31 12:00:00,225.7,226.05,225.42,225.65,63969.0,217.1958,217.5326,216.9263,217.1477,63969.0
2023-03-31 12:30:00,225.6,225.6,224.97,225.15,32981.0,217.0996,217.0996,216.4933,216.6665,32981.0
2023-03-31 13:00:00,225.15,225.28,224.86,224.99,24616.0,216.6665,216.7916,216.3874,216.5125,24616.0
2023-03-31 13:30:00,224.91,225.07,224.72,224.98,28333.0,216.4356,216.5895,216.2527,216.5029,28333.0
2023-03-31 14:00:00,225.0,225.37,224.76,224.8,30835.0,216.5222,216.8782,216.2912,216.3297,30835.0
2023-03-31 14:30:00,224.81,225.21,224.74,225.0,37264.0,216.3393,216.7243,216.272,216.5222,37264.0
2023-03-31 15:00:00,225.04,225.32,224.9,225.05,50098.0,216.5607,216.8301,216.4259,216.5703,50098.0
2023-03-31 15:30:00,225.09,225.98,224.64,225.8,196837.0,216.6088,217.4652,216.1757,217.292,196837.0
2023-04-03 09:30:00,226.0,226.55,224.77,226.34,37603.0,217.4845,218.0138,216.3008,217.8117,37603.0
2023-04-03 10:00:00,226.27,227.18,226.26,227.11,17065.0,217.7443,218.62,217.7347,218.5527,17065.0
2023-04-03 10:30:00,227.14,227.24,226.56,226.8,13245.0,218.5815,218.6778,218.0234,218.2543,13245.0
2023-04-03 11:00:00,226.69,226.79,226.33,226.7,18895.0,218.1485,218.2447,217.8021,218.1581,18895.0
2023-04-03 11:30:00,226.66,227.43,226.6,227.21,16771.0,218.1196,218.8606,218.0619,218.6489,16771.0
2023-04-03 12:00:00,227.21,227.27,226.61,226.74,14792.0,218.6489,218.7066,218.0715,218.1966,14792.0
2023-04-03 12:30:00,226.75,226.94,226.39,226.58,8582.0,218.2062,218.3891,217.8598,218.0426,8582.0
2023-04-03 13:00:00,226.42,226.98,226.42,226.76,24694.0,217.8887,218.4276,217.8887,218.2159,24694.0
2023-04-03 13:30:00,226.76,226.76,225.71,226.07,28715.0,218.2159,218.2159,217.2054,217.5519,28715.0
2023-04-03 14:00:00,226.16,226.36,225.94,226.19,29803.0,217.6385,217.8309,217.4267,217.6673,29803.0
2023-04-03 14:30:00,226.19,226.64,225.92,226.0,46919.0,217.6673,218.1004,217.4075,217.4845,46919.0
2023-04-03 15:00:00,226.01,226.06,225.26,225.32,138313.0,217.4941,217.5422,216.7724,216.8301,138313.0
2023-04-03 15:30:00,225.28,226.1,225.09,225.41,195810.0,216.7916,217.5807,216.6088,216.9167,195810.0
2023-04-04 09:30:00,225.29,226.99,224.76,224.94,97826.0,216.8012,218.4372,216.2912,216.4644,97826.0
2023-04-04 10:00:00,225.0,225.15,223.35,223.5,125230.0,216.5222,216.6665,214.9343,215.0787,125230.0
2023-04-04 10:30:00,223.5,223.77,222.51,223.16,95321.0,215.0787,215.3385,214.126,214.7515,95321.0
2023-04-04 11:00:00,223.1,223.25,221.87,221.97,104805.0,214.6938,214.8381,213.5101,213.6063,104805.0
2023-04-04 11:30:00,222.01,222.14,219.99,220.11,76437.0,213.6448,213.7699,211.7009,211.8164,76437.0
2023-04-04 12:00:00,220.08,220.2,219.1,219.8,49280.0,211.7875,211.903,210.8445,211.5181,49280.0
2023-04-04 12:30:00,219.92,220.9,219.8,220.48,60559.0,211.6336,212.5767,211.5181,212.1725,60559.0
2023-04-04 13:00:00,220.5,221.16,220.21,220.87,54861.0,212.1917,212.8269,211.9127,212.5478,54861.0
2023-04-04 13:30:00,220.93,220.97,220.12,220.14,81283.0,212.6055,212.644,211.826,211.8453,81283.0
2023-04-04 14:00:00,220.08,220.2,219.23,219.27,101434.0,211.7875,211.903,210.9696,211.0081,101434.0
2023-04-04 14:30:00,219.2,219.23,218.62,218.99,145141.0,210.9407,210.9696,210.3826,210.7386,145141.0
2023-04-04 15:00:00,218.95,219.19,218.28,218.32,82373.0,210.7001,210.9311,210.0554,210.0939,82373.0
2023-04-04 15:30:00,218.34,218.45,217.05,218.22,579970.0,210.1131,210.219,208.8717,209.9976,579970.0
2023-04-05 09:30:00,220.14,220.14,218.1,219.33,102047.0,211.8453,211.8453,209.8822,211.0658,102047.0
2023-04-05 10:00:00,219.39,219.42,218.58,218.97,117289.0,211.1235,211.1524,210.3441,210.7194,117289.0
2023-04-05 10:30:00,218.95,220.96,218.95,220.89,59154.0,210.7001,212.6344,210.7001,212.567,59154.0
2023-04-05 11:00:00,220.89,221.32,220.47,220.6,44221.0,212.567,212.9808,212.1629,212.288,44221.0
2023-04-05 11:30:00,220.61,221.75,220.52,221.31,42292.0,212.2976,213.3946,212.211,212.9712,42292.0
2023-04-05 12:00:00,221.37,221.8,221.21,221.29,21237.0,213.0289,213.4427,212.875,212.952,21237.0
2023-04-05 12:30:00,221.27,221.65,220.89,221.1,28534.0,212.9327,213.2984,212.567,212.7691,28534.0
2023-04-05 13:00:00,221.03,221.51,220.94,221.37,27418.0,212.7018,213.1637,212.6151,213.0289,27418.0
2023-04-05 13:30:00,221.43,221.44,221.0,221.23,24057.0,213.0867,213.0963,212.6729,212.8942,24057.0
2023-04-05 14:00:00,221.28,221.86,221.22,221.54,24359.0,212.9423,213.5005,212.8846,213.1925,24359.0
2023-04-05 14:30:00,221.45,221.72,220.97,221.13,64397.0,213.1059,213.3658,212.644,212.798,64397.0
2023-04-05 15:00:00,221.11,221.77,220.95,221.61,43938.0,212.7787,213.4139,212.6248,213.2599,43938.0
2023-04-05 15:30:00,221.67,221.89,221.32,221.61,191661.0,213.3176,213.5294,212.9808,213.2599,191661.0
2023-04-06 09:30:00,224.0,226.5,221.05,221.05,215709.0,215.5598,217.9656,212.721,212.721,215709.0
2023-04-06 10:00:00,221.21,224.34,221.01,223.88,74733.0,212.875,215.887,212.6825,215.4444,74733.0
2023-04-06 10:30:00,223.75,223.87,222.34,223.05,45753.0,215.3193,215.4347,213.9624,214.6456,45753.0
2023-04-06 11:00:00,223.05,224.75,222.68,224.45,76214.0,214.6456,216.2816,214.2896,215.9929,76214.0
2023-04-06 11:30:00,224.38,224.55,223.28,224.14,112028.0,215.9255,216.0891,214.867,215.6946,112028.0
2023-04-06 12:00:00,224.17,224.66,223.17,223.7,51402.0,215.7234,216.195,214.7611,215.2712,51402.0
2023-04-06 12:30:00,223.71,224.28,223.24,224.09,39160.0,215.2808,215.8293,214.8285,215.6465,39160.0
2023-04-06 13:00:00,224.1,224.17,223.52,223.92,49291.0,215.6561,215.7234,215.0979,215.4829,49291.0
2023-04-06 13:30:00,223.97,224.07,223.52,223.62,46691.0,215.531,215.6272,215.0979,215.1942,46691.0
2023-04-06 14:00:00,223.61,224.21,223.51,224.12,112310.0,215.1845,215.7619,215.0883,215.6753,112310.0
2023-04-06 14:30:00,224.12,224.12,223.44,223.9,60518.0,215.6753,215.6753,215.0209,215.4636,60518.0
2023-04-06 15:00:00,223.9,224.16,223.7,224.12,64560.0,215.4636,215.7138,215.2712,215.6753,64560.0
2023-04-06 15:30:00,224.12,224.81,223.35,224.72,251506.0,215.6753,216.3393,214.9343,216.2527,251506.0
2023-04-10 09:30:00,225.95,226.7,223.12,224.6,91784.0,217.4364,218.1581,214.713,216.1372,91784.0
2023-04-10 10:00:00,225.02,225.44,224.09,224.43,76380.0,216.5414,216.9456,215.6465,215.9736,76380.0
2023-04-10 10:30:00,224.52,224.91,224.09,224.12,85877.0,216.0603,216.4356,215.6465,215.6753,85877.0
2023-04-10 11:00:00,224.1,224.24,223.66,223.92,71784.0,215.6561,215.7908,215.2327,215.4829,71784.0
2023-04-10 11:30:00,223.92,224.57,223.52,224.1,36401.0,215.4829,216.1084,215.0979,215.6561,36401.0
2023-04-10 12:00:00,224.09,224.1,223.67,223.78,30343.0,215.6465,215.6561,215.2423,215.3481,30343.0
2023-04-10 12:30:00,223.79,224.07,223.69,223.94,42186.0,215.3578,215.6272,215.2615,215.5021,42186.0
2023-04-10 13:00:00,223.95,224.07,223.88,224.0,36803.0,215.5117,215.6272,215.4444,215.5598,36803.0
2023-04-10 13:30:00,224.0,224.46,223.83,224.28,26523.0,215.5598,216.0025,215.3963,215.8293,26523.0
2023-04-10 14:00:00,224.22,224.23,223.92,224.03,23792.0,215.7716,215.7812,215.4829,215.5887,23792.0
2023-04-10 14:30:00,224.03,224.3,223.7,224.23,58094.0,215.5887,215.8485,215.2712,215.7812,58094.0
2023-04-10 15:00:00,224.25,224.29,223.25,223.46,44640.0,215.8004,215.8389,214.8381,215.0402,44640.0
2023-04-10 15:30:00,223.47,224.76,223.04,224.74,333529.0,215.0498,216.2912,214.636,216.272,333529.0
2023-04-11 09:30:00,224.07,226.08,224.06,225.48,40428.0,215.6272,217.5615,215.6176,216.9841,40428.0
2023-04-11 10:00:00,225.39,226.43,225.39,226.4,37739.0,216.8975,217.8983,216.8975,217.8694,37739.0
2023-04-11 10:30:00,226.33,227.07,226.2,226.98,22996.0,217.8021,218.5142,217.677,218.4276,22996.0
2023-04-11 11:00:00,227.03,228.37,226.92,228.29,29490.0,218.4757,219.7652,218.3698,219.6882,29490.0
2023-04-11 11:30:00,228.18,228.71,227.98,228.61,39624.0,219.5823,220.0924,219.3899,219.9961,39624.0
2023-04-11 12:00:00,228.65,229.17,228.28,229.11,40993.0,220.0346,220.535,219.6786,220.4773,40993.0
2023-04-11 12:30:00,229.12,229.7,228.99,229.62,29120.0,220.4869,221.0451,220.3618,220.9681,29120.0
2023-04-11 13:00:00,229.65,229.94,228.86,228.96,33644.0,220.997,221.276,220.2367,220.333,33644.0
2023-04-11 13:30:00,228.87,229.08,228.42,228.72,46942.0,220.2463,220.4484,219.8133,220.102,46942.0
2023-04-11 14:00:00,228.71,229.12,228.49,228.93,38493.0,220.0924,220.4869,219.8807,220.3041,38493.0
2023-04-11 14:30:00,228.95,229.47,228.93,229.36,34349.0,220.3233,220.8237,220.3041,220.7179,34349.0
2023-04-11 15:00:00,229.39,229.76,229.24,229.61,30939.0,220.7468,221.1028,220.6024,220.9585,30939.0
2023-04-11 15:30:00,229.68,229.87,228.08,228.18,248444.0,221.0258,221.2087,219.4861,219.5823,248444.0
2023-04-12 09:30:00,228.06,228.55,227.42,227.96,36814.0,219.4669,219.9384,218.851,219.3706,36814.0
2023-04-12 10:00:00,227.96,228.13,227.27,227.62,29870.0,219.3706,219.5342,218.7066,219.0434,29870.0
2023-04-12 10:30:00,227.62,227.62,226.38,226.85,37169.0,219.0434,219.0434,217.8502,218.3025,37169.0
2023-04-12 11:00:00,226.79,227.02,226.36,226.99,33109.0,218.2447,218.4661,217.8309,218.4372,33109.0
2023-04-12 11:30:00,226.93,227.56,226.88,227.35,23449.0,218.3794,218.9857,218.3313,218.7836,23449.0
2023-04-12 12:00:00,227.37,227.86,227.36,227.52,28433.0,218.8029,219.2744,218.7932,218.9472,28433.0
2023-04-12 12:30:00,227.57,228.2,227.33,228.2,40791.0,218.9953,219.6016,218.7644,219.6016,40791.0
2023-04-12 13:00:00,228.16,228.45,227.99,228.23,28023.0,219.5631,219.8422,219.3995,219.6305,28023.0
2023-04-12 13:30:00,228.25,228.43,228.03,228.07,21463.0,219.6497,219.8229,219.438,219.4765,21463.0
2023-04-12 14:00:00,228.12,228.28,227.23,227.23,34907.0,219.5246,219.6786,218.6681,218.6681,34907.0
2023-04-12 14:30:00,227.23,227.28,226.33,226.52,44630.0,218.6681,218.7163,217.8021,217.9849,44630.0
2023-04-12 15:00:00,226.49,226.88,226.18,226.46,26166.0,217.956,218.3313,217.6577,217.9272,26166.0
2023-04-12 15:30:00,226.48,226.96,226.34,226.43,110842.0,217.9464,218.4083,217.8117,217.8983,110842.0
2023-04-13 09:30:00,226.32,226.68,225.28,226.23,19137.0,217.7924,218.1389,216.7916,217.7058,19137.0
2023-04-13 10:00:00,226.26,226.73,225.83,226.18,19415.0,217.7347,218.187,217.3209,217.6577,19415.0
2023-04-13 10:30:00,226.2,226.42,225.18,225.38,33456.0,217.677,217.8887,216.6954,216.8878,33456.0
2023-04-13 11:00:00,225.42,225.68,225.14,225.67,25415.0,216.9263,217.1765,216.6569,217.1669,25415.0
2023-04-13 11:30:00,225.61,226.08,225.49,225.9,34588.0,217.1092,217.5615,216.9937,217.3883,34588.0
2023-04-13 12:00:00,225.91,226.16,225.81,225.99,19751.0,217.3979,217.6385,217.3016,217.4749,19751.0
2023-04-13 12:30:00,225.95,226.28,225.93,226.1,21540.0,217.4364,217.7539,217.4171,217.5807,21540.0
2023-04-13 13:00:00,226.02,226.76,225.96,226.32,23199.0,217.5037,218.2159,217.446,217.7924,23199.0
2023-04-13 13:30:00,226.34,226.45,225.96,226.09,37370.0,217.8117,217.9175,217.446,217.5711,37370.0
2023-04-13 14:00:00,226.2,226.53,226.06,226.21,60762.0,217.677,217.9945,217.5422,217.6866,60762.0
2023-04-13 14:30:00,226.18,227.05,226.12,226.93,51864.0,217.6577,218.4949,217.6,218.3794,51864.0
2023-04-13 15:00:00,226.91,226.91,226.32,226.69,45611.0,218.3602,218.3602,217.7924,218.1485,45611.0
2023-04-13 15:30:00,226.71,226.71,225.79,226.17,150034.0,218.1677,218.1677,217.2824,217.6481,150034.0
2023-04-14 09:30:00,225.77,226.97,225.58,226.76,24502.0,217.2632,218.4179,217.0803,218.2159,24502.0
2023-04-14 10:00:00,226.69,226.83,225.27,225.59,44787.0,218.1485,218.2832,216.782,217.0899,44787.0
2023-04-14 10:30:00,225.59,226.05,225.35,225.62,80376.0,217.0899,217.5326,216.859,217.1188,80376.0
2023-04-14 11:00:00,225.6,226.0,225.17,225.59,55161.0,217.0996,217.4845,216.6858,217.0899,55161.0
2023-04-14 11:30:00,225.56,226.02,225.55,225.76,31501.0,217.0611,217.5037,217.0514,217.2535,31501.0
2023-04-14 12:00:00,225.82,226.06,225.33,225.34,14686.0,217.3113,217.5422,216.8397,216.8494,14686.0
2023-04-14 12:30:00,225.37,225.39,225.06,225.36,52456.0,216.8782,216.8975,216.5799,216.8686,52456.0
2023-04-14 13:00:00,225.5,226.59,225.43,226.13,34267.0,217.0033,218.0523,216.936,217.6096,34267.0
2023-04-14 13:30:00,225.99,226.23,225.81,226.23,14637.0,217.4749,217.7058,217.3016,217.7058,14637.0
2023-04-14 14:00:00,226.17,226.39,225.95,226.28,35215.0,217.6481,217.8598,217.4364,217.7539,35215.0
2023-04-14 14:30:00,226.32,227.14,226.26,226.99,98331.0,217.7924,218.5815,217.7347,218.4372,98331.0
2023-04-14 15:00:00,226.93,227.44,226.63,227.4,37943.0,218.3794,218.8702,218.0908,218.8317,37943.0
2023-04-14 15:30:00,227.39,228.64,227.23,228.13,176058.0,218.8221,220.025,218.6681,219.5342,176058.0
2023-04-17 09:30:00,228.68,229.05,228.0,228.0,20123.0,220.0635,220.4196,219.4091,219.4091,20123.0
2023-04-17 10:00:00,228.17,228.22,226.26,226.72,41180.0,219.5727,219.6208,217.7347,218.1774,41180.0
2023-04-17 10:30:00,226.81,228.15,226.75,227.69,33724.0,218.264,219.5535,218.2062,219.1108,33724.0
2023-04-17 11:00:00,227.76,228.56,227.65,228.29,25568.0,219.1782,219.948,219.0723,219.6882,25568.0
2023-04-17 11:30:00,228.21,228.4,227.58,228.3,27169.0,219.6112,219.7941,219.005,219.6978,27169.0
2023-04-17 12:00:00,228.23,228.38,227.9,228.28,23423.0,219.6305,219.7748,219.3129,219.6786,23423.0
2023-04-17 12:30:00,228.25,228.64,228.06,228.26,24587.0,219.6497,220.025,219.4669,219.6593,24587.0
2023-04-17 13:00:00,228.14,228.87,228.14,228.75,36798.0,219.5439,220.2463,219.5439,220.1309,36798.0
2023-04-17 13:30:00,228.8,228.95,227.83,227.88,17959.0,220.179,220.3233,219.2455,219.2937,17959.0
2023-04-17 14:00:00,227.8,228.38,227.67,228.38,15606.0,219.2167,219.7748,219.0916,219.7748,15606.0
2023-04-17 14:30:00,228.41,228.89,228.31,228.88,23430.0,219.8037,220.2656,219.7074,220.256,23430.0
2023-04-17 15:00:00,228.9,229.32,228.68,229.29,52184.0,220.2752,220.6794,220.0635,220.6505,52184.0
2023-04-17 15:30:00,229.26,229.74,228.89,229.69,135676.0,220.6217,221.0836,220.2656,221.0355,135676.0
2023-04-18 09:30:00,229.61,229.73,227.35,227.44,64053.0,220.9585,221.0739,218.7836,218.8702,64053.0
2023-04-18 10:00:00,227.52,227.63,225.53,225.66,30652.0,218.9472,219.0531,217.0322,217.1573,30652.0
2023-04-18 10:30:00,225.74,225.79,225.07,225.24,17594.0,217.2343,217.2824,216.5895,216.7531,17594.0
2023-04-18 11:00:00,225.32,225.47,224.16,224.18,24422.0,216.8301,216.9745,215.7138,215.7331,24422.0
2023-04-18 11:30:00,224.31,224.35,223.52,223.91,26395.0,215.8582,215.8967,215.0979,215.4732,26395.0
2023-04-18 12:00:00,223.97,225.93,223.92,225.76,54203.0,215.531,217.4171,215.4829,217.2535,54203.0
2023-04-18 12:30:00,225.84,226.84,225.76,226.81,36437.0,217.3305,218.2928,217.2535,218.264,36437.0
2023-04-18 13:00:00,226.81,227.04,226.66,227.02,36888.0,218.264,218.4853,218.1196,218.4661,36888.0
2023-04-18 13:30:00,226.97,227.28,226.97,227.15,36120.0,218.4179,218.7163,218.4179,218.5912,36120.0
2023-04-18 14:00:00,227.14,227.67,227.13,227.56,37587.0,218.5815,219.0916,218.5719,218.9857,37587.0
2023-04-18 14:30:00,227.56,228.27,227.56,228.26,50749.0,218.9857,219.669,218.9857,219.6593,50749.0
2023-04-18 15:00:00,228.26,228.65,228.13,228.5,79185.0,219.6593,220.0346,219.5342,219.8903,79185.0
2023-04-18 15:30:00,228.5,228.7,227.34,227.35,160900.0,219.8903,220.0828,218.774,218.7836,160900.0
2023-04-19 09:30:00,227.5,228.15,226.88,227.22,13536.0,218.928,219.5535,218.3313,218.6585,13536.0
2023-04-19 10:00:00,227.23,227.65,226.95,227.32,13956.0,218.6681,219.0723,218.3987,218.7548,13956.0
2023-04-19 10:30:00,227.37,227.74,227.05,227.05,11621.0,218.8029,219.1589,218.4949,218.4949,11621.0
2023-04-19 11:00:00,226.95,227.08,226.5,226.77,18404.0,218.3987,218.5238,217.9656,218.2255,18404.0
2023-04-19 11:30:00,226.77,227.38,226.31,227.27,29328.0,218.2255,218.8125,217.7828,218.7066,29328.0
2023-04-19 12:00:00,227.36,227.44,227.04,227.06,8075.0,218.7932,218.8702,218.4853,218.5045,8075.0
2023-04-19 12:30:00,227.08,227.25,226.91,227.22,20527.0,218.5238,218.6874,218.3602,218.6585,20527.0
2023-04-19 13:00:00,227.39,227.39,227.0,227.31,11395.0,218.8221,218.8221,218.4468,218.7451,11395.0
2023-04-19 13:30:00,227.31,227.91,227.24,227.59,21963.0,218.7451,219.3225,218.6778,219.0146,21963.0
2023-04-19 14:00:00,227.67,227.93,227.6,227.83,11705.0,219.0916,219.3418,219.0242,219.2455,11705.0
2023-04-19 14:30:00,227.85,227.89,227.53,227.63,13718.0,219.2648,219.3033,218.9568,219.0531,13718.0
2023-04-19 15:00:00,227.63,228.07,227.45,228.0,21164.0,219.0531,219.4765,218.8799,219.4091,21164.0
2023-04-19 15:30:00,228.0,228.03,227.07,227.86,78459.0,219.4091,219.438,218.5142,219.2744,78459.0
2023-04-20 09:30:00,227.5,228.22,226.78,227.23,10614.0,218.928,219.6208,218.2351,218.6681,10614.0
2023-04-20 10:00:00,227.38,227.83,227.13,227.55,7556.0,218.8125,219.2455,218.5719,218.9761,7556.0
2023-04-20 10:30:00,227.56,228.41,227.46,228.41,8103.0,218.9857,219.8037,218.8895,219.8037,8103.0
2023-04-20 11:00:00,228.38,228.38,227.61,227.7,7793.0,219.7748,219.7748,219.0338,219.1204,7793.0
2023-04-20 11:30:00,227.79,228.18,227.47,227.63,12557.0,219.207,219.5823,218.8991,219.0531,12557.0
2023-04-20 12:00:00,227.65,228.07,227.61,228.02,16872.0,219.0723,219.4765,219.0338,219.4284,16872.0
2023-04-20 12:30:00,227.99,228.6,227.95,228.49,11171.0,219.3995,219.9865,219.361,219.8807,11171.0
2023-04-20 13:00:00,228.56,228.72,228.08,228.15,8326.0,219.948,220.102,219.4861,219.5535,8326.0
2023-04-20 13:30:00,228.15,228.25,227.88,227.9,19681.0,219.5535,219.6497,219.2937,219.3129,19681.0
2023-04-20 14:00:00,227.88,227.88,227.33,227.34,19452.0,219.2937,219.2937,218.7644,218.774,19452.0
2023-04-20 14:30:00,227.34,227.51,226.79,226.93,30045.0,218.774,218.9376,218.2447,218.3794,30045.0
2023-04-20 15:00:00,226.93,227.13,226.57,226.57,19144.0,218.3794,218.5719,218.033,218.033,19144.0
2023-04-20 15:30:00,226.67,227.0,226.01,226.95,121696.0,218.1292,218.4468,217.4941,218.3987,121696.0
2023-04-21 09:30:00,228.3,228.72,227.26,227.37,37776.0,219.6978,220.102,218.697,218.8029,37776.0
2023-04-21 10:00:00,227.44,227.99,227.02,227.8,19921.0,218.8702,219.3995,218.4661,219.2167,19921.0
2023-04-21 10:30:00,227.82,227.96,226.97,226.97,14511.0,219.2359,219.3706,218.4179,218.4179,14511.0
2023-04-21 11:00:00,226.93,227.42,226.73,226.91,18892.0,218.3794,218.851,218.187,218.3602,18892.0
2023-04-21 11:30:00,226.85,226.93,226.33,226.5,13283.0,218.3025,218.3794,217.8021,217.9656,13283.0
2023-04-21 12:00:00,226.61,226.77,226.26,226.35,12180.0,218.0715,218.2255,217.7347,217.8213,12180.0
2023-04-21 12:30:00,226.34,226.88,226.22,226.88,9929.0,217.8117,218.3313,217.6962,218.3313,9929.0
2023-04-21 13:00:00,226.88,226.99,226.41,226.47,29602.0,218.3313,218.4372,217.879,217.9368,29602.0
2023-04-21 13:30:00,226.47,226.52,225.77,225.87,13348.0,217.9368,217.9849,217.2632,217.3594,13348.0
2023-04-21 14:00:00,225.95,226.44,225.94,226.11,21262.0,217.4364,217.9079,217.4267,217.5903,21262.0
2023-04-21 14:30:00,226.1,226.18,225.48,226.18,24532.0,217.5807,217.6577,216.9841,217.6577,24532.0
2023-04-21 15:00:00,226.27,226.3,226.01,226.17,18280.0,217.7443,217.7732,217.4941,217.6481,18280.0
2023-04-21 15:30:00,226.19,226.53,226.07,226.45,56829.0,217.6673,217.9945,217.5519,217.9175,56829.0
2023-04-24 09:30:00,226.9,227.3,226.36,226.6,13420.0,218.3506,218.7355,217.8309,218.0619,13420.0
2023-04-24 10:00:00,226.59,226.8,225.98,226.19,52575.0,218.0523,218.2543,217.4652,217.6673,52575.0
2023-04-24 10:30:00,226.23,226.23,225.35,225.41,21909.0,217.7058,217.7058,216.859,216.9167,21909.0
2023-04-24 11:00:00,225.41,225.41,224.31,224.64,21279.0,216.9167,216.9167,215.8582,216.1757,21279.0
2023-04-24 11:30:00,224.6,224.73,223.83,224.01,31186.0,216.1372,216.2623,215.3963,215.5695,31186.0
2023-04-24 12:00:00,224.06,224.59,223.97,224.55,19216.0,215.6176,216.1276,215.531,216.0891,19216.0
2023-04-24 12:30:00,224.55,224.97,224.49,224.79,11180.0,216.0891,216.4933,216.0314,216.3201,11180.0
2023-04-24 13:00:00,224.73,224.73,223.66,223.75,9172.0,216.2623,216.2623,215.2327,215.3193,9172.0
2023-04-24 13:30:00,223.83,224.05,223.7,224.0,12506.0,215.3963,215.608,215.2712,215.5598,12506.0
2023-04-24 14:00:00,224.0,224.13,223.5,223.51,15505.0,215.5598,215.6849,215.0787,215.0883,15505.0
2023-04-24 14:30:00,223.51,223.72,223.39,223.71,25845.0,215.0883,215.2904,214.9728,215.2808,25845.0
2023-04-24 15:00:00,223.71,224.36,223.71,223.98,18157.0,215.2808,215.9063,215.2808,215.5406,18157.0
2023-04-24 15:30:00,223.96,224.43,223.83,224.4,83802.0,215.5214,215.9736,215.3963,215.9448,83802.0
2023-04-25 09:30:00,224.36,225.49,223.94,225.37,15461.0,215.9063,216.9937,215.5021,216.8782,15461.0
2023-04-25 10:00:00,225.5,226.46,225.45,226.25,22618.0,217.0033,217.9272,216.9552,217.7251,22618.0
2023-04-25 10:30:00,226.16,226.91,225.82,226.86,15192.0,217.6385,218.3602,217.3113,218.3121,15192.0
2023-04-25 11:00:00,226.94,227.34,226.71,226.72,41305.0,218.3891,218.774,218.1677,218.1774,41305.0
2023-04-25 11:30:00,226.8,227.13,226.75,227.02,12653.0,218.2543,218.5719,218.2062,218.4661,12653.0
2023-04-25 12:00:00,227.02,227.14,226.66,226.66,11883.0,218.4661,218.5815,218.1196,218.1196,11883.0
2023-04-25 12:30:00,226.6,226.98,226.6,226.71,9503.0,218.0619,218.4276,218.0619,218.1677,9503.0
2023-04-25 13:00:00,226.76,226.9,225.68,225.8,8874.0,218.2159,218.3506,217.1765,217.292,8874.0
2023-04-25 13:30:00,225.76,226.29,225.76,226.05,21823.0,217.2535,217.7636,217.2535,217.5326,21823.0
2023-04-25 14:00:00,226.04,226.26,225.82,226.19,12267.0,217.523,217.7347,217.3113,217.6673,12267.0
2023-04-25 14:30:00,226.19,226.35,225.95,226.23,9101.0,217.6673,217.8213,217.4364,217.7058,9101.0
2023-04-25 15:00:00,226.24,226.73,226.08,226.68,19816.0,217.7154,218.187,217.5615,218.1389,19816.0
2023-04-25 15:30:00,226.67,226.78,225.97,226.54,81707.0,218.1292,218.2351,217.4556,218.0041,81707.0
2023-04-26 09:30:00,225.55,227.05,225.55,226.07,14959.0,217.0514,218.4949,217.0514,217.5519,14959.0
2023-04-26 10:00:00,226.1,226.52,225.9,226.06,20440.0,217.5807,217.9849,217.3883,217.5422,20440.0
2023-04-26 10:30:00,226.13,226.39,225.94,225.99,15641.0,217.6096,217.8598,217.4267,217.4749,15641.0
2023-04-26 11:00:00,225.97,226.16,225.56,225.76,8670.0,217.4556,217.6385,217.0611,217.2535,8670.0
2023-04-26 11:30:00,225.8,225.81,225.26,225.41,12893.0,217.292,217.3016,216.7724,216.9167,12893.0
2023-04-26 12:00:00,225.35,225.88,225.35,225.47,13277.0,216.859,217.369,216.859,216.9745,13277.0
2023-04-26 12:30:00,225.48,226.18,225.48,226.05,7246.0,216.9841,217.6577,216.9841,217.5326,7246.0
2023-04-26 13:00:00,225.91,225.99,225.62,225.66,9465.0,217.3979,217.4749,217.1188,217.1573,9465.0
2023-04-26 13:30:00,225.73,225.73,225.13,225.13,8220.0,217.2247,217.2247,216.6473,216.6473,8220.0
2023-04-26 14:00:00,225.23,225.43,225.0,225.43,11477.0,216.7435,216.936,216.5222,216.936,11477.0
2023-04-26 14:30:00,225.41,225.41,225.03,225.21,9453.0,216.9167,216.9167,216.551,216.7243,9453.0
2023-04-26 15:00:00,225.24,225.71,225.19,225.45,24803.0,216.7531,217.2054,216.705,216.9552,24803.0
2023-04-26 15:30:00,225.48,225.78,225.03,225.47,64059.0,216.9841,217.2728,216.551,216.9745,64059.0
2023-04-27 09:30:00,225.16,225.81,224.01,225.56,26549.0,216.6761,217.3016,215.5695,217.0611,26549.0
2023-04-27 10:00:00,225.78,227.5,225.77,227.11,38921.0,217.2728,218.928,217.2632,218.5527,38921.0
2023-04-27 10:30:00,227.06,227.42,226.39,226.69,23284.0,218.5045,218.851,217.8598,218.1485,23284.0
2023-04-27 11:00:00,226.68,226.68,225.79,226.27,36368.0,218.1389,218.1389,217.2824,217.7443,36368.0
2023-04-27 11:30:00,226.28,227.15,226.28,227.15,26629.0,217.7539,218.5912,217.7539,218.5912,26629.0
2023-04-27 12:00:00,227.22,227.7,227.22,227.59,20203.0,218.6585,219.1204,218.6585,219.0146,20203.0
2023-04-27 12:30:00,227.62,227.69,227.09,227.36,20364.0,219.0434,219.1108,218.5334,218.7932,20364.0
2023-04-27 13:00:00,227.29,227.73,227.27,227.31,27525.0,218.7259,219.1493,218.7066,218.7451,27525.0
2023-04-27 13:30:00,227.31,228.18,227.3,228.0,27721.0,218.7451,219.5823,218.7355,219.4091,27721.0
2023-04-27 14:00:00,228.02,228.71,227.9,228.65,29151.0,219.4284,220.0924,219.3129,220.0346,29151.0
2023-04-27 14:30:00,228.72,228.91,228.41,228.91,29459.0,220.102,220.2848,219.8037,220.2848,29459.0
2023-04-27 15:00:00,228.89,228.95,228.65,228.81,25930.0,220.2656,220.3233,220.0346,220.1886,25930.0
2023-04-27 15:30:00,228.81,229.12,228.5,228.55,126595.0,220.1886,220.4869,219.8903,219.9384,126595.0
2023-04-28 09:30:00,227.75,227.94,226.15,227.76,34168.0,219.1685,219.3514,217.6288,219.1782,34168.0
2023-04-28 10:00:00,227.63,228.0,227.35,227.93,26540.0,219.0531,219.4091,218.7836,219.3418,26540.0
2023-04-28 10:30:00,227.92,228.11,227.61,227.84,20009.0,219.3321,219.515,219.0338,219.2552,20009.0
2023-04-28 11:00:00,227.79,228.43,227.7,228.19,21164.0,219.207,219.8229,219.1204,219.592,21164.0
2023-04-28 11:30:00,228.18,228.36,227.83,228.27,15146.0,219.5823,219.7556,219.2455,219.669,15146.0
2023-04-28 12:00:00,228.16,228.22,227.86,228.12,12925.0,219.5631,219.6208,219.2744,219.5246,12925.0
2023-04-28 12:30:00,228.16,228.85,228.12,228.8,12878.0,219.5631,220.2271,219.5246,220.179,12878.0
2023-04-28 13:00:00,228.8,229.13,228.67,228.8,29066.0,220.179,220.4966,220.0539,220.179,29066.0
2023-04-28 13:30:00,228.82,228.82,228.3,228.56,29595.0,220.1982,220.1982,219.6978,219.948,29595.0
2023-04-28 14:00:00,228.63,228.88,228.16,228.25,19739.0,220.0154,220.256,219.5631,219.6497,19739.0
2023-04-28 14:30:00,228.23,228.46,228.07,228.46,16158.0,219.6305,219.8518,219.4765,219.8518,16158.0
2023-04-28 15:00:00,228.57,228.85,228.41,228.43,15007.0,219.9577,220.2271,219.8037,219.8229,15007.0
2023-04-28 15:30:00,228.49,229.47,228.4,229.46,75628.0,219.8807,220.8237,219.7941,220.8141,75628.0
2023-05-01 09:30:00,228.78,229.3,228.5,228.98,26716.0,220.1597,220.6601,219.8903,220.3522,26716.0
2023-05-01 10:00:00,228.7,229.45,228.4,229.42,21285.0,220.0828,220.8045,219.7941,220.7756,21285.0
2023-05-01 10:30:00,229.43,230.22,229.36,230.06,37843.0,220.7852,221.5455,220.7179,221.3915,37843.0
2023-05-01 11:00:00,230.14,230.66,230.13,230.66,27794.0,221.4685,221.9689,221.4589,221.9689,27794.0
2023-05-01 11:30:00,230.72,231.17,230.63,231.1,23486.0,222.0266,222.4597,221.94,222.3923,23486.0
2023-05-01 12:00:00,231.1,231.15,230.83,230.88,21177.0,222.3923,222.4404,222.1325,222.1806,21177.0
2023-05-01 12:30:00,230.92,231.21,230.81,230.98,40185.0,222.2191,222.4982,222.1133,222.2768,40185.0
2023-05-01 13:00:00,230.98,231.5,230.98,230.99,55369.0,222.2768,222.7773,222.2768,222.2865,55369.0
2023-05-01 13:30:00,230.93,231.05,230.71,230.81,11939.0,222.2287,222.3442,222.017,222.1133,11939.0
2023-05-01 14:00:00,230.79,231.14,230.64,230.93,17755.0,222.094,222.4308,221.9497,222.2287,17755.0
2023-05-01 14:30:00,230.92,230.95,230.18,230.39,24491.0,222.2191,222.248,221.507,221.7091,24491.0
2023-05-01 15:00:00,230.43,231.13,230.41,231.04,48337.0,221.7476,222.4212,221.7283,222.3346,48337.0
2023-05-01 15:30:00,231.06,231.17,230.21,230.21,96968.0,222.3538,222.4597,221.5359,221.5359,96968.0
2023-05-02 09:30:00,229.48,230.17,226.53,227.76,46631.0,220.8334,221.4974,217.9945,219.1782,46631.0
2023-05-02 10:00:00,227.76,228.48,226.87,227.1,23998.0,219.1782,219.871,218.3217,218.543,23998.0
2023-05-02 10:30:00,226.95,227.22,226.34,226.88,37882.0,218.3987,218.6585,217.8117,218.3313,37882.0
2023-05-02 11:00:00,226.95,226.95,225.97,226.13,18116.0,218.3987,218.3987,217.4556,217.6096,18116.0
2023-05-02 11:30:00,226.15,226.83,225.93,226.45,47069.0,217.6288,218.2832,217.4171,217.9175,47069.0
2023-05-02 12:00:00,226.52,227.26,226.37,227.12,9392.0,217.9849,218.697,217.8405,218.5623,9392.0
2023-05-02 12:30:00,226.99,227.12,226.65,227.12,18358.0,218.4372,218.5623,218.11,218.5623,18358.0
2023-05-02 13:00:00,227.07,227.47,226.91,227.47,20468.0,218.5142,218.8991,218.3602,218.8991,20468.0
2023-05-02 13:30:00,227.41,227.76,227.19,227.62,16760.0,218.8414,219.1782,218.6297,219.0434,16760.0
2023-05-02 14:00:00,227.48,227.48,226.92,227.38,19780.0,218.9087,218.9087,218.3698,218.8125,19780.0
2023-05-02 14:30:00,227.43,228.03,227.17,228.02,56868.0,218.8606,219.438,218.6104,219.4284,56868.0
2023-05-02 15:00:00,228.13,228.52,227.96,228.48,35827.0,219.5342,219.9095,219.3706,219.871,35827.0
2023-05-02 15:30:00,228.38,228.85,228.0,228.56,100251.0,219.7748,220.2271,219.4091,219.948,100251.0
2023-05-03 09:30:00,229.28,229.42,228.16,228.84,57327.0,221.5117,221.647,220.4297,221.0866,57327.0
2023-05-03 10:00:00,228.91,229.65,228.81,228.81,11803.0,221.1543,221.8692,221.0576,221.0576,11803.0
2023-05-03 10:30:00,229.05,229.11,227.83,228.06,33352.0,221.2895,221.3475,220.1109,220.3331,33352.0
2023-05-03 11:00:00,228.06,228.39,227.97,228.3,12666.0,220.3331,220.6519,220.2461,220.5649,12666.0
2023-05-03 11:30:00,228.24,228.89,227.93,228.55,44025.0,220.507,221.1349,220.2075,220.8065,44025.0
2023-05-03 12:00:00,228.4,228.61,228.11,228.61,7452.0,220.6615,220.8644,220.3814,220.8644,7452.0
2023-05-03 12:30:00,228.61,228.77,228.38,228.51,8125.0,220.8644,221.019,220.6422,220.7678,8125.0
2023-05-03 13:00:00,228.51,228.59,227.98,228.0,15788.0,220.7678,220.8451,220.2558,220.2751,15788.0
2023-05-03 13:30:00,227.99,228.2,227.39,227.39,19566.0,220.2654,220.4683,219.6858,219.6858,19566.0
2023-05-03 14:00:00,227.03,228.02,226.83,227.28,27331.0,219.338,220.2944,219.1447,219.5795,27331.0
2023-05-03 14:30:00,227.3,228.02,226.64,227.22,27623.0,219.5988,220.2944,218.9612,219.5215,27623.0
2023-05-03 15:00:00,227.34,227.43,225.5,225.6,33966.0,219.6375,219.7244,217.8598,217.9564,33966.0
2023-05-03 15:30:00,225.54,225.84,225.23,225.51,122613.0,217.8984,218.1883,217.5989,217.8695,122613.0
2023-05-04 09:30:00,225.49,225.67,223.82,223.98,35354.0,217.8501,218.024,216.2367,216.3913,35354.0
2023-05-04 10:00:00,224.11,224.15,222.69,222.86,40804.0,216.5169,216.5555,215.145,215.3092,40804.0
2023-05-04 10:30:00,222.77,223.1,222.07,222.23,45855.0,215.2223,215.5411,214.546,214.7006,45855.0
2023-05-04 11:00:00,222.33,223.72,221.96,222.72,24142.0,214.7972,216.1401,214.4397,215.174,24142.0
2023-05-04 11:30:00,222.73,223.15,222.34,222.54,23685.0,215.1836,215.5894,214.8069,215.0001,23685.0
2023-05-04 12:00:00,222.54,222.77,222.38,222.63,31475.0,215.0001,215.2223,214.8455,215.087,31475.0
2023-05-04 12:30:00,222.64,222.66,222.15,222.63,26222.0,215.0967,215.116,214.6233,215.087,26222.0
2023-05-04 13:00:00,222.54,222.97,222.41,222.56,26848.0,215.0001,215.4155,214.8745,215.0194,26848.0
2023-05-04 13:30:00,222.65,222.66,221.88,222.1,20250.0,215.1064,215.116,214.3624,214.575,20250.0
2023-05-04 14:00:00,222.14,222.41,221.97,222.25,29762.0,214.6136,214.8745,214.4494,214.7199,29762.0
2023-05-04 14:30:00,222.17,222.17,221.88,221.94,26615.0,214.6426,214.6426,214.3624,214.4204,26615.0
2023-05-04 15:00:00,222.0,222.54,221.81,222.07,35004.0,214.4784,215.0001,214.2948,214.546,35004.0
2023-05-04 15:30:00,222.09,222.67,221.84,222.41,162472.0,214.5653,215.1257,214.3238,214.8745,162472.0
2023-05-05 09:30:00,222.51,223.52,221.88,222.93,28186.0,214.9711,215.9469,214.3624,215.3769,28186.0
2023-05-05 10:00:00,222.93,223.04,222.19,222.33,34858.0,215.3769,215.4831,214.6619,214.7972,34858.0
2023-05-05 10:30:00,222.33,222.52,222.21,222.34,26857.0,214.7972,214.9808,214.6813,214.8069,26857.0
2023-05-05 11:00:00,222.3,222.51,222.09,222.37,28416.0,214.7682,214.9711,214.5653,214.8358,28416.0
2023-05-05 11:30:00,222.41,222.47,222.21,222.34,32217.0,214.8745,214.9325,214.6813,214.8069,32217.0
2023-05-05 12:00:00,222.4,222.51,222.2,222.2,28408.0,214.8648,214.9711,214.6716,214.6716,28408.0
2023-05-05 12:30:00,222.18,222.45,221.95,222.17,29031.0,214.6523,214.9131,214.4301,214.6426,29031.0
2023-05-05 13:00:00,222.18,222.19,221.92,221.96,24482.0,214.6523,214.6619,214.4011,214.4397,24482.0
2023-05-05 13:30:00,221.99,222.34,221.91,222.17,37124.0,214.4687,214.8069,214.3914,214.6426,37124.0
2023-05-05 14:00:00,222.14,222.83,222.12,222.72,60116.0,214.6136,215.2803,214.5943,215.174,60116.0
2023-05-05 14:30:00,222.75,222.99,222.56,222.75,67538.0,215.203,215.4348,215.0194,215.203,67538.0
2023-05-05 15:00:00,222.76,223.1,222.46,222.47,69826.0,215.2126,215.5411,214.9228,214.9325,69826.0
2023-05-05 15:30:00,222.43,223.41,222.43,223.39,157296.0,214.8938,215.8406,214.8938,215.8213,157296.0
2023-05-08 09:30:00,222.7,225.75,222.45,225.75,43668.0,215.1547,218.1013,214.9131,218.1013,43668.0
2023-05-08 10:00:00,225.63,227.2,225.63,227.11,62706.0,217.9854,219.5022,217.9854,219.4152,62706.0
2023-05-08 10:30:00,227.11,227.64,226.88,227.02,56983.0,219.4152,219.9273,219.193,219.3283,56983.0
2023-05-08 11:00:00,227.02,227.15,226.18,226.68,19068.0,219.3283,219.4539,218.5168,218.9998,19068.0
2023-05-08 11:30:00,226.65,226.71,226.23,226.42,18534.0,218.9708,219.0288,218.5651,218.7486,18534.0
2023-05-08 12:00:00,226.39,226.39,225.96,226.35,19221.0,218.7196,218.7196,218.3042,218.681,19221.0
2023-05-08 12:30:00,226.37,227.2,226.07,227.12,25214.0,218.7003,219.5022,218.4105,219.4249,25214.0
2023-05-08 13:00:00,227.2,227.79,227.19,227.47,20291.0,219.5022,220.0722,219.4925,219.763,20291.0
2023-05-08 13:30:00,227.59,227.89,227.42,227.45,16371.0,219.879,220.1688,219.7147,219.7437,16371.0
2023-05-08 14:00:00,227.5,227.7,226.93,227.22,25053.0,219.792,219.9853,219.2413,219.5215,25053.0
2023-05-08 14:30:00,227.24,227.9,227.22,227.67,29155.0,219.5408,220.1785,219.5215,219.9563,29155.0
2023-05-08 15:00:00,227.68,228.67,227.6,228.67,50440.0,219.9659,220.9224,219.8886,220.9224,50440.0
2023-05-08 15:30:00,228.61,228.76,227.67,228.24,130574.0,220.8644,221.0093,219.9563,220.507,130574.0
2023-05-09 09:30:00,227.56,228.81,227.45,228.68,20695.0,219.85,221.0576,219.7437,220.9321,20695.0
2023-05-09 10:00:00,228.72,228.88,227.58,228.29,23302.0,220.9707,221.1253,219.8693,220.5553,23302.0
2023-05-09 10:30:00,228.38,228.48,227.81,227.89,20597.0,220.6422,220.7388,220.0915,220.1688,20597.0
2023-05-09 11:00:00,227.93,228.37,227.88,228.37,22639.0,220.2075,220.6326,220.1592,220.6326,22639.0
2023-05-09 11:30:00,228.46,228.55,227.62,227.69,15745.0,220.7195,220.8065,219.908,219.9756,15745.0
2023-05-09 12:00:00,227.69,227.69,226.65,226.74,15570.0,219.9756,219.9756,218.9708,219.0578,15570.0
2023-05-09 12:30:00,226.8,226.84,226.18,226.22,14490.0,219.1157,219.1544,218.5168,218.5554,14490.0
2023-05-09 13:00:00,226.35,226.65,226.24,226.43,12068.0,218.681,218.9708,218.5747,218.7583,12068.0
2023-05-09 13:30:00,226.44,226.54,225.87,226.15,19057.0,218.7679,218.8646,218.2173,218.4878,19057.0
2023-05-09 14:00:00,226.24,226.37,226.04,226.07,15728.0,218.5747,218.7003,218.3815,218.4105,15728.0
2023-05-09 14:30:00,226.04,226.12,225.68,225.77,21296.0,218.3815,218.4588,218.0337,218.1206,21296.0
2023-05-09 15:00:00,225.81,226.23,225.81,226.09,19848.0,218.1593,218.5651,218.1593,218.4298,19848.0
2023-05-09 15:30:00,226.14,226.64,225.44,225.47,106468.0,218.4781,218.9612,217.8018,217.8308,106468.0
2023-05-10 09:30:00,225.94,227.11,225.58,226.3,14469.0,218.2849,219.4152,217.9371,218.6327,14469.0
2023-05-10 10:00:00,226.26,227.06,225.92,225.98,12036.0,218.594,219.3669,218.2656,218.3235,12036.0
2023-05-10 10:30:00,225.99,226.0,224.92,225.43,22085.0,218.3332,218.3429,217.2994,217.7922,22085.0
2023-05-10 11:00:00,225.41,226.46,225.41,226.27,13165.0,217.7728,218.7873,217.7728,218.6037,13165.0
2023-05-10 11:30:00,226.28,226.51,225.29,225.29,13308.0,218.6134,218.8356,217.6569,217.6569,13308.0
2023-05-10 12:00:00,225.37,225.61,225.18,225.29,9663.0,217.7342,217.9661,217.5506,217.6569,9663.0
2023-05-10 12:30:00,225.34,225.65,225.15,225.54,14427.0,217.7052,218.0047,217.5217,217.8984,14427.0
2023-05-10 13:00:00,225.54,225.57,225.0,225.21,24526.0,217.8984,217.9274,217.3767,217.5796,24526.0
2023-05-10 13:30:00,225.28,225.35,224.72,225.12,12939.0,217.6472,217.7149,217.1062,217.4927,12939.0
2023-05-10 14:00:00,225.16,225.5,225.07,225.16,12864.0,217.5313,217.8598,217.4444,217.5313,12864.0
2023-05-10 14:30:00,225.18,225.79,225.18,225.66,19218.0,217.5506,218.14,217.5506,218.0144,19218.0
2023-05-10 15:00:00,225.61,226.48,225.59,226.26,23712.0,217.9661,218.8066,217.9467,218.594,23712.0
2023-05-10 15:30:00,226.18,226.43,225.74,226.19,112458.0,218.5168,218.7583,218.0917,218.5264,112458.0
2023-05-11 09:30:00,223.44,224.13,223.0,223.48,96757.0,215.8696,216.5362,215.4445,215.9082,96757.0
2023-05-11 10:00:00,223.48,224.5,223.22,224.45,132331.0,215.9082,216.8937,215.657,216.8454,132331.0
2023-05-11 10:30:00,224.45,225.05,224.19,224.64,199137.0,216.8454,217.425,216.5942,217.0289,199137.0
2023-05-11 11:00:00,224.58,224.76,223.79,224.33,63303.0,216.971,217.1449,216.2077,216.7294,63303.0
2023-05-11 11:30:00,224.33,224.58,224.04,224.5,53175.0,216.7294,216.971,216.4493,216.8937,53175.0
2023-05-11 12:00:00,224.55,224.76,224.15,224.28,44712.0,216.942,217.1449,216.5555,216.6811,44712.0
2023-05-11 12:30:00,224.34,224.71,224.28,224.39,36803.0,216.7391,217.0966,216.6811,216.7874,36803.0
2023-05-11 13:00:00,224.45,224.45,223.97,224.13,37488.0,216.8454,216.8454,216.3816,216.5362,37488.0
2023-05-11 13:30:00,224.12,224.12,223.32,223.73,50542.0,216.5265,216.5265,215.7537,216.1498,50542.0
2023-05-11 14:00:00,223.62,223.67,223.18,223.42,54093.0,216.0435,216.0918,215.6184,215.8503,54093.0
2023-05-11 14:30:00,223.45,224.0,223.38,223.97,51882.0,215.8792,216.4106,215.8116,216.3816,51882.0
2023-05-11 15:00:00,223.99,224.1,223.61,224.09,40402.0,216.401,216.5072,216.0338,216.4976,40402.0
2023-05-11 15:30:00,224.05,225.0,224.01,224.87,206384.0,216.4589,217.3767,216.4203,217.2511,206384.0
2023-05-12 09:30:00,224.61,225.81,223.46,225.42,30137.0,216.9999,218.1593,215.8889,217.7825,30137.0
2023-05-12 10:00:00,225.03,226.02,225.03,225.91,15679.0,217.4057,218.3622,217.4057,218.2559,15679.0
2023-05-12 10:30:00,225.91,226.55,225.56,226.38,37686.0,218.2559,218.8742,217.9178,218.71,37686.0
2023-05-12 11:00:00,226.47,226.95,226.46,226.73,16215.0,218.7969,219.2607,218.7873,219.0481,16215.0
2023-05-12 11:30:00,226.78,226.85,226.55,226.82,20931.0,219.0964,219.1641,218.8742,219.1351,20931.0
2023-05-12 12:00:00,226.83,227.4,226.67,227.17,24290.0,219.1447,219.6954,218.9902,219.4732,24290.0
2023-05-12 12:30:00,227.15,227.15,226.2,226.38,24834.0,219.4539,219.4539,218.5361,218.71,24834.0
2023-05-12 13:00:00,226.48,227.27,226.26,227.26,15019.0,218.8066,219.5698,218.594,219.5602,15019.0
2023-05-12 13:30:00,227.18,227.29,226.53,226.76,22113.0,219.4829,219.5891,218.8549,219.0771,22113.0
2023-05-12 14:00:00,226.65,227.54,226.65,227.35,17009.0,218.9708,219.8307,218.9708,219.6471,17009.0
2023-05-12 14:30:00,227.31,227.69,227.05,227.67,29561.0,219.6085,219.9756,219.3573,219.9563,29561.0
2023-05-12 15:00:00,227.69,228.05,227.59,227.75,37889.0,219.9756,220.3234,219.879,220.0336,37889.0
2023-05-12 15:30:00,227.8,227.92,227.47,227.76,114192.0,220.0819,220.1978,219.763,220.0432,114192.0
2023-05-15 09:30:00,229.28,229.5,227.39,227.56,50977.0,221.5117,221.7243,219.6858,219.85,50977.0
2023-05-15 10:00:00,227.63,228.66,227.58,228.53,30903.0,219.9176,220.9127,219.8693,220.7871,30903.0
2023-05-15 10:30:00,228.59,228.75,227.74,228.22,43751.0,220.8451,220.9997,220.0239,220.4876,43751.0
2023-05-15 11:00:00,228.22,228.71,228.21,228.48,32345.0,220.4876,220.961,220.478,220.7388,32345.0
2023-05-15 11:30:00,228.49,228.71,227.87,228.42,80719.0,220.7485,220.961,220.1495,220.6809,80719.0
2023-05-15 12:00:00,228.58,228.66,228.36,228.56,26268.0,220.8354,220.9127,220.6229,220.8161,26268.0
2023-05-15 12:30:00,228.53,229.37,228.42,229.37,105104.0,220.7871,221.5987,220.6809,221.5987,105104.0
2023-05-15 13:00:00,229.35,229.7,229.2,229.21,61139.0,221.5794,221.9175,221.4344,221.4441,61139.0
2023-05-15 13:30:00,229.21,229.34,228.92,229.29,41996.0,221.4441,221.5697,221.1639,221.5214,41996.0
2023-05-15 14:00:00,229.29,229.56,229.22,229.49,23177.0,221.5214,221.7822,221.4538,221.7146,23177.0
2023-05-15 14:30:00,229.49,229.96,229.42,229.51,47726.0,221.7146,222.1687,221.647,221.7339,47726.0
2023-05-15 15:00:00,229.53,230.08,229.08,229.9,70011.0,221.7533,222.2846,221.3185,222.1107,70011.0
2023-05-15 15:30:00,229.9,230.35,229.27,230.34,190040.0,222.1107,222.5455,221.5021,222.5358,190040.0
2023-05-16 09:30:00,230.19,230.19,226.94,228.65,87288.0,222.3909,222.3909,219.251,220.9031,87288.0
2023-05-16 10:00:00,228.71,228.91,227.89,228.08,42913.0,220.961,221.1543,220.1688,220.3524,42913.0
2023-05-16 10:30:00,228.21,229.3,228.18,228.29,39153.0,220.478,221.531,220.449,220.5553,39153.0
2023-05-16 11:00:00,228.17,228.22,226.22,226.29,55017.0,220.4393,220.4876,218.5554,218.623,55017.0
2023-05-16 11:30:00,226.23,227.83,226.16,227.02,33057.0,218.5651,220.1109,218.4974,219.3283,33057.0
2023-05-16 12:00:00,227.12,227.52,226.89,227.52,21217.0,219.4249,219.8114,219.2027,219.8114,21217.0
2023-05-16 12:30:00,227.53,227.93,227.23,227.79,22207.0,219.821,220.2075,219.5312,220.0722,22207.0
2023-05-16 13:00:00,227.9,227.97,227.31,227.31,19021.0,220.1785,220.2461,219.6085,219.6085,19021.0
2023-05-16 13:30:00,227.35,227.38,226.96,227.24,31108.0,219.6471,219.6761,219.2703,219.5408,31108.0
2023-05-16 14:00:00,227.23,227.6,227.02,227.44,25810.0,219.5312,219.8886,219.3283,219.7341,25810.0
2023-05-16 14:30:00,227.45,227.79,227.22,227.32,39101.0,219.7437,220.0722,219.5215,219.6181,39101.0
2023-05-16 15:00:00,227.34,227.62,227.09,227.13,32383.0,219.6375,219.908,219.3959,219.4346,32383.0
2023-05-16 15:30:00,227.16,228.03,226.68,226.69,216379.0,219.4636,220.3041,218.9998,219.0095,216379.0
2023-05-17 09:30:00,226.4,226.84,225.46,226.35,44665.0,218.7293,219.1544,217.8211,218.681,44665.0
2023-05-17 10:00:00,226.21,226.36,225.75,226.26,39928.0,218.5457,218.6907,218.1013,218.594,39928.0
2023-05-17 10:30:00,226.31,226.77,226.19,226.65,33527.0,218.6423,219.0868,218.5264,218.9708,33527.0
2023-05-17 11:00:00,226.68,227.16,226.57,226.92,39777.0,218.9998,219.4636,218.8935,219.2317,39777.0
2023-05-17 11:30:00,226.96,227.2,226.3,226.97,37730.0,219.2703,219.5022,218.6327,219.28,37730.0
2023-05-17 12:00:00,226.93,227.1,226.8,226.87,23399.0,219.2413,219.4056,219.1157,219.1834,23399.0
2023-05-17 12:30:00,226.87,228.13,226.76,227.91,56230.0,219.1834,220.4007,219.0771,220.1881,56230.0
2023-05-17 13:00:00,227.88,229.57,227.87,229.48,81624.0,220.1592,221.7919,220.1495,221.7049,81624.0
2023-05-17 13:30:00,229.52,230.19,229.4,229.74,41198.0,221.7436,222.3909,221.6277,221.9561,41198.0
2023-05-17 14:00:00,229.74,230.01,229.37,229.79,45424.0,221.9561,222.217,221.5987,222.0044,45424.0
2023-05-17 14:30:00,229.82,230.03,229.26,229.9,27151.0,222.0334,222.2363,221.4924,222.1107,27151.0
2023-05-17 15:00:00,229.91,230.93,229.9,230.75,60720.0,222.1204,223.1058,222.1107,222.9319,60720.0
2023-05-17 15:30:00,230.75,231.54,230.55,230.7,178076.0,222.9319,223.6952,222.7387,222.8836,178076.0
2023-05-18 09:30:00,230.51,231.43,229.68,230.0,61889.0,222.7,223.5889,221.8982,222.2073,61889.0
2023-05-18 10:00:00,230.03,230.87,229.75,230.42,61772.0,222.2363,223.0479,221.9658,222.6131,61772.0
2023-05-18 10:30:00,230.55,230.58,229.94,230.44,42971.0,222.7387,222.7677,222.1494,222.6324,42971.0
2023-05-18 11:00:00,230.49,232.18,230.49,232.18,50099.0,222.6807,224.3135,222.6807,224.3135,50099.0
2023-05-18 11:30:00,232.13,232.28,231.19,231.31,55337.0,224.2652,224.4101,223.357,223.4729,55337.0
2023-05-18 12:00:00,231.31,231.32,230.35,230.8,29279.0,223.4729,223.4826,222.5455,222.9802,29279.0
2023-05-18 12:30:00,230.78,230.89,229.76,230.29,28536.0,222.9609,223.0672,221.9755,222.4875,28536.0
2023-05-18 13:00:00,230.29,230.93,230.11,230.52,28254.0,222.4875,223.1058,222.3136,222.7097,28254.0
2023-05-18 13:30:00,230.37,230.71,230.08,230.71,34293.0,222.5648,222.8933,222.2846,222.8933,34293.0
2023-05-18 14:00:00,230.73,232.03,230.69,231.93,50103.0,222.9126,224.1685,222.874,224.0719,50103.0
2023-05-18 14:30:00,231.98,232.2,231.68,232.07,53356.0,224.1202,224.3328,223.8304,224.2072,53356.0
2023-05-18 15:00:00,232.08,232.63,231.84,232.3,60833.0,224.2169,224.7482,223.985,224.4294,60833.0
2023-05-18 15:30:00,232.28,232.97,231.97,232.18,213372.0,224.4101,225.0767,224.1106,224.3135,213372.0
2023-05-19 09:30:00,233.38,234.74,233.0,234.48,56050.0,225.4728,226.7867,225.1057,226.5355,56050.0
2023-05-19 10:00:00,234.52,235.18,234.44,235.08,59480.0,226.5742,227.2118,226.4969,227.1152,59480.0
2023-05-19 10:30:00,235.09,235.36,234.62,234.81,45405.0,227.1249,227.3857,226.6708,226.8544,45405.0
2023-05-19 11:00:00,234.9,235.17,234.64,234.95,52999.0,226.9413,227.2022,226.6901,226.9896,52999.0
2023-05-19 11:30:00,234.95,235.21,234.4,234.99,40444.0,226.9896,227.2408,226.4583,227.0283,40444.0
2023-05-19 12:00:00,235.04,235.62,234.91,235.48,38693.0,227.0766,227.6369,226.951,227.5017,38693.0
2023-05-19 12:30:00,235.44,236.0,235.16,235.78,37525.0,227.463,228.004,227.1925,227.7915,37525.0
2023-05-19 13:00:00,235.79,236.09,235.36,235.77,28134.0,227.8012,228.091,227.3857,227.7818,28134.0
2023-05-19 13:30:00,235.65,235.72,235.0,235.07,18411.0,227.6659,227.7335,227.0379,227.1056,18411.0
2023-05-19 14:00:00,235.15,235.25,234.87,235.06,39698.0,227.1828,227.2795,226.9123,227.0959,39698.0
2023-05-19 14:30:00,235.1,235.47,235.0,235.22,34782.0,227.1345,227.492,227.0379,227.2505,34782.0
2023-05-19 15:00:00,235.23,235.64,235.17,235.46,33124.0,227.2601,227.6562,227.2022,227.4823,33124.0
2023-05-19 15:30:00,235.46,235.73,235.23,235.29,143548.0,227.4823,227.7432,227.2601,227.3181,143548.0
2023-05-22 09:30:00,235.62,236.49,235.24,235.25,51770.0,227.6369,228.4774,227.2698,227.2795,51770.0
2023-05-22 10:00:00,235.3,235.97,235.05,235.94,76721.0,227.3278,227.9751,227.0862,227.9461,76721.0
2023-05-22 10:30:00,236.01,236.72,235.57,236.69,128209.0,228.0137,228.6996,227.5886,228.6707,128209.0
2023-05-22 11:00:00,236.75,236.93,235.29,235.45,37968.0,228.7286,228.9025,227.3181,227.4727,37968.0
2023-05-22 11:30:00,235.41,235.59,235.24,235.39,35968.0,227.434,227.6079,227.2698,227.4147,35968.0
2023-05-22 12:00:00,235.39,235.5,234.95,235.47,52421.0,227.4147,227.521,226.9896,227.492,52421.0
2023-05-22 12:30:00,235.47,235.82,235.26,235.63,107358.0,227.492,227.8301,227.2891,227.6466,107358.0
2023-05-22 13:00:00,235.63,236.3,235.33,235.4,33897.0,227.6466,228.2939,227.3567,227.4244,33897.0
2023-05-22 13:30:00,235.4,236.59,235.36,236.29,34404.0,227.4244,228.5741,227.3857,228.2842,34404.0
2023-05-22 14:00:00,236.19,236.48,235.89,236.41,32344.0,228.1876,228.4678,227.8978,228.4001,32344.0
2023-05-22 14:30:00,236.42,236.47,235.59,235.81,57083.0,228.4098,228.4581,227.6079,227.8205,57083.0
2023-05-22 15:00:00,235.84,236.71,235.79,236.7,59202.0,227.8495,228.69,227.8012,228.6803,59202.0
2023-05-22 15:30:00,236.68,236.98,235.38,235.46,286576.0,228.661,228.9508,227.405,227.4823,286576.0
2023-05-23 09:30:00,235.0,236.52,234.69,236.2,56857.0,227.0379,228.5064,226.7384,228.1973,56857.0
2023-05-23 10:00:00,236.1,236.2,234.16,235.42,38460.0,228.1007,228.1973,226.2264,227.4437,38460.0
2023-05-23 10:30:00,235.44,236.33,235.36,236.16,52352.0,227.463,228.3229,227.3857,228.1586,52352.0
2023-05-23 11:00:00,236.03,236.6,235.85,236.37,39013.0,228.033,228.5837,227.8591,228.3615,39013.0
2023-05-23 11:30:00,236.34,236.71,236.27,236.56,44722.0,228.3325,228.69,228.2649,228.5451,44722.0
2023-05-23 12:00:00,236.57,237.02,236.44,237.01,20884.0,228.5547,228.9895,228.4291,228.9798,20884.0
2023-05-23 12:30:00,236.93,237.39,236.69,236.8,28620.0,228.9025,229.3469,228.6707,228.7769,28620.0
2023-05-23 13:00:00,236.8,237.42,236.76,237.14,28710.0,228.7769,229.3759,228.7383,229.1054,28710.0
2023-05-23 13:30:00,237.11,237.82,236.96,237.54,27050.0,229.0764,229.7624,228.9315,229.4919,27050.0
2023-05-23 14:00:00,237.54,237.74,236.96,237.19,60501.0,229.4919,229.6851,228.9315,229.1537,60501.0
2023-05-23 14:30:00,237.13,237.29,236.85,236.99,50195.0,229.0958,229.2503,228.8252,228.9605,50195.0
2023-05-23 15:00:00,236.99,237.12,236.07,236.07,53541.0,228.9605,229.0861,228.0717,228.0717,53541.0
2023-05-23 15:30:00,236.13,236.4,235.8,235.91,167596.0,228.1296,228.3905,227.8108,227.9171,167596.0
2023-05-24 09:30:00,236.38,236.38,235.04,235.51,29035.0,228.3712,228.3712,227.0766,227.5306,29035.0
2023-05-24 10:00:00,235.59,235.96,234.8,235.21,20668.0,227.6079,227.9654,226.8447,227.2408,20668.0
2023-05-24 10:30:00,235.3,235.53,234.93,235.07,38563.0,227.3278,227.55,226.9703,227.1056,38563.0
2023-05-24 11:00:00,235.14,235.4,234.96,235.11,38023.0,227.1732,227.4244,226.9993,227.1442,38023.0
2023-05-24 11:30:00,235.04,235.21,234.82,235.02,26837.0,227.0766,227.2408,226.864,227.0572,26837.0
2023-05-24 12:00:00,234.98,235.39,234.95,235.0,17886.0,227.0186,227.4147,226.9896,227.0379,17886.0
2023-05-24 12:30:00,235.0,235.43,234.91,235.02,37749.0,227.0379,227.4534,226.951,227.0572,37749.0
2023-05-24 13:00:00,235.0,235.25,234.87,235.05,56612.0,227.0379,227.2795,226.9123,227.0862,56612.0
2023-05-24 13:30:00,235.02,235.28,235.0,235.06,20348.0,227.0572,227.3084,227.0379,227.0959,20348.0
2023-05-24 14:00:00,235.14,235.15,233.47,233.47,34384.0,227.1732,227.1828,225.5598,225.5598,34384.0
2023-05-24 14:30:00,233.45,233.92,232.81,232.98,42671.0,225.5404,225.9945,224.9221,225.0864,42671.0
2023-05-24 15:00:00,232.99,233.86,232.84,233.74,68313.0,225.096,225.9365,224.9511,225.8206,68313.0
2023-05-24 15:30:00,233.71,234.14,232.19,232.3,153569.0,225.7916,226.2071,224.3231,224.4294,153569.0
2023-05-25 09:30:00,231.33,231.39,228.45,229.99,66340.0,223.4923,223.5502,220.7098,222.1977,66340.0
2023-05-25 10:00:00,230.18,230.39,229.33,230.1,28485.0,222.3812,222.5841,221.56,222.3039,28485.0
2023-05-25 10:30:00,230.1,231.1,229.98,230.78,24783.0,222.3039,223.2701,222.188,222.9609,24783.0
2023-05-25 11:00:00,230.84,231.17,230.19,230.52,18584.0,223.0189,223.3377,222.3909,222.7097,18584.0
2023-05-25 11:30:00,230.52,230.56,229.89,230.18,25672.0,222.7097,222.7484,222.1011,222.3812,25672.0
2023-05-25 12:00:00,230.27,230.89,230.27,230.43,18278.0,222.4682,223.0672,222.4682,222.6228,18278.0
2023-05-25 12:30:00,230.46,230.57,229.93,229.93,18360.0,222.6517,222.758,222.1397,222.1397,18360.0
2023-05-25 13:00:00,229.91,230.82,229.71,230.75,17649.0,222.1204,222.9995,221.9272,222.9319,17649.0
2023-05-25 13:30:00,230.83,231.91,230.83,231.91,23892.0,223.0092,224.0526,223.0092,224.0526,23892.0
2023-05-25 14:00:00,232.0,232.75,231.97,232.49,125903.0,224.1396,224.8642,224.1106,224.613,125903.0
2023-05-25 14:30:00,232.46,232.64,231.98,232.39,41061.0,224.584,224.7579,224.1202,224.5164,41061.0
2023-05-25 15:00:00,232.39,232.78,232.11,232.72,52462.0,224.5164,224.8931,224.2458,224.8352,52462.0
2023-05-25 15:30:00,232.72,233.08,232.0,232.15,124907.0,224.8352,225.183,224.1396,224.2845,124907.0
2023-05-26 09:30:00,232.52,233.58,231.9,233.07,19768.0,224.6419,225.666,224.043,225.1733,19768.0
2023-05-26 10:00:00,233.27,234.15,232.88,234.07,26984.0,225.3665,226.2167,224.9898,226.1394,26984.0
2023-05-26 10:30:00,234.08,234.28,233.75,233.96,47258.0,226.1491,226.3423,225.8303,226.0332,47258.0
2023-05-26 11:00:00,234.01,234.05,232.75,233.07,25451.0,226.0815,226.1201,224.8642,225.1733,25451.0
2023-05-26 11:30:00,233.16,233.92,233.1,233.85,32253.0,225.2603,225.9945,225.2023,225.9269,32253.0
2023-05-26 12:00:00,233.83,233.92,233.69,233.71,17148.0,225.9076,225.9945,225.7723,225.7916,17148.0
2023-05-26 12:30:00,233.79,233.79,232.52,232.52,25867.0,225.8689,225.8689,224.6419,224.6419,25867.0
2023-05-26 13:00:00,232.49,232.67,231.77,231.97,15619.0,224.613,224.7869,223.9174,224.1106,15619.0
2023-05-26 13:30:00,232.01,232.7,231.89,232.66,20949.0,224.1492,224.8158,224.0333,224.7772,20949.0
2023-05-26 14:00:00,232.63,233.18,232.6,233.12,23095.0,224.7482,225.2796,224.7192,225.2216,23095.0
2023-05-26 14:30:00,233.14,233.84,233.13,233.26,44682.0,225.2409,225.9172,225.2313,225.3569,44682.0
2023-05-26 15:00:00,233.33,233.81,233.1,233.19,35676.0,225.4245,225.8882,225.2023,225.2892,35676.0
2023-05-26 15:30:00,233.12,233.71,232.87,232.91,102964.0,225.2216,225.7916,224.9801,225.0187,102964.0
2023-05-30 09:30:00,236.91,238.55,236.09,236.67,111196.0,228.8832,230.4676,228.091,228.6513,111196.0
2023-05-30 10:00:00,236.49,237.31,236.06,236.43,44841.0,228.4774,229.2697,228.062,228.4195,44841.0
2023-05-30 10:30:00,236.45,236.47,235.68,236.3,27779.0,228.4388,228.4581,227.6949,228.2939,27779.0
2023-05-30 11:00:00,236.14,236.48,235.42,236.48,26687.0,228.1393,228.4678,227.4437,228.4678,26687.0
2023-05-30 11:30:00,236.5,237.05,236.15,237.0,18373.0,228.4871,229.0185,228.149,228.9702,18373.0
2023-05-30 12:00:00,236.96,237.07,235.98,236.3,95889.0,228.9315,229.0378,227.9847,228.2939,95889.0
2023-05-30 12:30:00,236.26,237.52,236.26,237.33,27788.0,228.2552,229.4725,228.2552,229.289,27788.0
2023-05-30 13:00:00,237.34,237.39,236.88,236.96,26571.0,229.2986,229.3469,228.8542,228.9315,26571.0
2023-05-30 13:30:00,236.96,237.56,236.92,237.08,36403.0,228.9315,229.5112,228.8929,229.0474,36403.0
2023-05-30 14:00:00,237.08,237.16,236.91,237.01,47718.0,229.0474,229.1247,228.8832,228.9798,47718.0
2023-05-30 14:30:00,237.03,237.1,236.13,236.18,82401.0,228.9991,229.0668,228.1296,228.1779,82401.0
2023-05-30 15:00:00,236.16,236.55,236.12,236.42,103776.0,228.1586,228.5354,228.12,228.4098,103776.0
2023-05-30 15:30:00,236.44,237.16,236.13,237.07,217487.0,228.4291,229.1247,228.1296,229.0378,217487.0
2023-05-31 09:30:00,237.5,238.74,237.29,237.97,56597.0,229.4532,230.6512,229.2503,229.9073,56597.0
2023-05-31 10:00:00,237.97,239.35,237.69,238.37,50082.0,229.9073,231.2405,229.6368,230.2937,50082.0
2023-05-31 10:30:00,238.35,239.25,238.24,239.21,32165.0,230.2744,231.1439,230.1681,231.1053,32165.0
2023-05-31 11:00:00,239.19,240.47,239.03,240.05,46834.0,231.086,232.3226,230.9314,231.9168,46834.0
2023-05-31 11:30:00,239.97,240.3,239.59,239.6,33203.0,231.8395,232.1584,231.4724,231.4821,33203.0
2023-05-31 12:00:00,239.64,240.29,239.59,240.21,23084.0,231.5207,232.1487,231.4724,232.0714,23084.0
2023-05-31 12:30:00,240.18,240.49,240.05,240.35,20902.0,232.0424,232.3419,231.9168,232.2067,20902.0
2023-05-31 13:00:00,240.33,240.5,240.17,240.48,16485.0,232.1873,232.3516,232.0328,232.3323,16485.0
2023-05-31 13:30:00,240.45,241.22,240.16,241.16,28543.0,232.3033,233.0472,232.0231,232.9892,28543.0
2023-05-31 14:00:00,241.13,241.73,240.92,241.56,33670.0,232.9602,233.5399,232.7573,233.3757,33670.0
2023-05-31 14:30:00,241.52,243.66,241.32,242.63,146974.0,233.337,235.4045,233.1438,234.4094,146974.0
2023-05-31 15:00:00,242.64,243.48,242.03,242.96,51721.0,234.4191,235.2306,233.8297,234.7282,51721.0
2023-05-31 15:30:00,242.91,243.61,242.66,243.05,272547.0,234.6799,235.3562,234.4384,234.8152,272547.0
2023-06-01 09:30:00,242.24,242.87,241.27,241.58,47618.0,234.0326,234.6413,233.0955,233.395,47618.0
2023-06-01 10:00:00,241.58,243.02,241.21,241.87,66526.0,233.395,234.7862,233.0375,233.6752,66526.0
2023-06-01 10:30:00,241.88,242.75,241.57,242.52,39619.0,233.6848,234.5253,233.3853,234.3031,39619.0
2023-06-01 11:00:00,242.61,243.12,242.48,242.85,34776.0,234.3901,234.8828,234.2645,234.622,34776.0
2023-06-01 11:30:00,242.87,243.18,242.43,242.67,51292.0,234.6413,234.9408,234.2162,234.4481,51292.0
2023-06-01 12:00:00,242.66,242.7,241.66,242.32,18786.0,234.4384,234.477,233.4723,234.1099,18786.0
2023-06-01 12:30:00,242.33,242.41,241.9,242.07,15256.0,234.1196,234.1969,233.7041,233.8684,15256.0
2023-06-01 13:00:00,242.15,242.15,241.68,241.81,19168.0,233.9457,233.9457,233.4916,233.6172,19168.0
2023-06-01 13:30:00,241.86,242.03,241.54,241.94,21681.0,233.6655,233.8297,233.3563,233.7428,21681.0
2023-06-01 14:00:00,242.02,242.19,241.84,242.13,25728.0,233.8201,233.9843,233.6462,233.9263,25728.0
2023-06-01 14:30:00,242.2,242.52,241.98,242.48,35312.0,233.994,234.3031,233.7814,234.2645,35312.0
2023-06-01 15:00:00,242.54,242.83,242.49,242.55,45140.0,234.3225,234.6026,234.2742,234.3321,45140.0
2023-06-01 15:30:00,242.56,242.74,241.99,242.64,134603.0,234.3418,234.5157,233.7911,234.4191,134603.0
2023-06-02 09:30:00,243.25,245.72,243.01,245.27,33590.0,235.0084,237.3947,234.7765,236.96,33590.0
2023-06-02 10:00:00,245.27,245.79,245.18,245.45,23082.0,236.96,237.4623,236.873,237.1339,23082.0
2023-06-02 10:30:00,245.51,245.94,245.38,245.59,28791.0,237.1918,237.6073,237.0662,237.2691,28791.0
2023-06-02 11:00:00,245.62,246.41,245.59,245.76,62620.0,237.2981,238.0613,237.2691,237.4334,62620.0
2023-06-02 11:30:00,245.76,245.86,245.58,245.68,20194.0,237.4334,237.53,237.2595,237.3561,20194.0
2023-06-02 12:00:00,245.72,245.88,245.48,245.7,29267.0,237.3947,237.5493,237.1628,237.3754,29267.0
2023-06-02 12:30:00,245.73,245.82,245.52,245.67,27649.0,237.4044,237.4913,237.2015,237.3464,27649.0
2023-06-02 13:00:00,245.69,245.75,245.24,245.26,19314.0,237.3657,237.4237,236.931,236.9503,19314.0
2023-06-02 13:30:00,245.25,245.41,244.76,245.38,13881.0,236.9406,237.0952,236.4672,237.0662,13881.0
2023-06-02 14:00:00,245.41,245.7,245.0,245.39,31620.0,237.0952,237.3754,236.6991,237.0759,31620.0
2023-06-02 14:30:00,245.44,245.75,245.16,245.29,21347.0,237.1242,237.4237,236.8537,236.9793,21347.0
2023-06-02 15:00:00,245.32,245.58,245.17,245.32,27332.0,237.0083,237.2595,236.8634,237.0083,27332.0
2023-06-02 15:30:00,245.34,245.6,244.98,245.32,103845.0,237.0276,237.2788,236.6798,237.0083,103845.0
2023-06-05 09:30:00,245.1,245.77,244.98,245.63,14899.0,236.7957,237.443,236.6798,237.3078,14899.0
2023-06-05 10:00:00,245.63,246.6,245.13,246.48,25257.0,237.3078,238.2449,236.8247,238.129,25257.0
2023-06-05 10:30:00,246.46,246.71,246.09,246.22,30912.0,238.1096,238.3512,237.7522,237.8778,30912.0
2023-06-05 11:00:00,246.22,246.55,245.73,245.94,15924.0,237.8778,238.1966,237.4044,237.6073,15924.0
2023-06-05 11:30:00,246.04,246.29,245.56,245.6,22503.0,237.7039,237.9454,237.2401,237.2788,22503.0
2023-06-05 12:00:00,245.62,245.66,244.73,244.94,32585.0,237.2981,237.3367,236.4383,236.6411,32585.0
2023-06-05 12:30:00,245.02,245.11,244.28,244.46,22655.0,236.7184,236.8054,236.0035,236.1774,22655.0
2023-06-05 13:00:00,244.47,244.65,243.86,243.9,21839.0,236.1871,236.361,235.5977,235.6364,21839.0
2023-06-05 13:30:00,243.86,244.28,243.53,244.28,19660.0,235.5977,236.0035,235.2789,236.0035,19660.0
2023-06-05 14:00:00,244.29,244.48,244.16,244.39,25930.0,236.0132,236.1967,235.8876,236.1098,25930.0
2023-06-05 14:30:00,244.38,244.68,243.99,244.6,27782.0,236.1001,236.39,235.7233,236.3127,27782.0
2023-06-05 15:00:00,244.61,244.75,244.14,244.61,36061.0,236.3223,236.4576,235.8682,236.3223,36061.0
2023-06-05 15:30:00,244.62,244.83,244.15,244.18,105184.0,236.332,236.5349,235.8779,235.9069,105184.0
2023-06-06 09:30:00,248.43,248.43,243.46,243.74,93470.0,240.0129,240.0129,235.2113,235.4818,93470.0
2023-06-06 10:00:00,243.72,244.42,243.62,244.25,39150.0,235.4625,236.1388,235.3659,235.9745,39150.0
2023-06-06 10:30:00,244.33,244.79,243.77,243.87,32859.0,236.0518,236.4962,235.5108,235.6074,32859.0
2023-06-06 11:00:00,243.93,244.64,243.93,244.16,17216.0,235.6654,236.3513,235.6654,235.8876,17216.0
2023-06-06 11:30:00,244.24,244.33,243.12,243.12,23668.0,235.9649,236.0518,234.8828,234.8828,23668.0
2023-06-06 12:00:00,243.16,244.02,243.07,243.41,18905.0,234.9215,235.7523,234.8345,235.163,18905.0
2023-06-06 12:30:00,243.47,243.48,242.82,242.97,23803.0,235.2209,235.2306,234.593,234.7379,23803.0
2023-06-06 13:00:00,242.98,243.32,242.21,242.21,42705.0,234.7476,235.076,234.0036,234.0036,42705.0
2023-06-06 13:30:00,242.26,242.61,241.86,242.13,26456.0,234.0519,234.3901,233.6655,233.9263,26456.0
2023-06-06 14:00:00,242.13,242.83,241.91,242.58,25309.0,233.9263,234.6026,233.7138,234.3611,25309.0
2023-06-06 14:30:00,242.69,243.25,242.66,242.97,27339.0,234.4674,235.0084,234.4384,234.7379,27339.0
2023-06-06 15:00:00,243.0,243.06,242.6,242.78,26750.0,234.7669,234.8248,234.3804,234.5543,26750.0
2023-06-06 15:30:00,242.85,243.33,242.47,242.57,162001.0,234.622,235.0857,234.2548,234.3514,162001.0
2023-06-07 09:30:00,241.53,242.18,239.69,241.13,54797.0,233.3467,233.9747,231.569,232.9602,54797.0
2023-06-07 10:00:00,241.03,241.4,240.03,241.35,30175.0,232.8636,233.2211,231.8975,233.1728,30175.0
2023-06-07 10:30:00,241.32,243.35,241.14,243.22,32426.0,233.1438,235.105,232.9699,234.9794,32426.0
2023-06-07 11:00:00,243.15,244.07,243.06,243.2,21203.0,234.9118,235.8006,234.8248,234.9601,21203.0
2023-06-07 11:30:00,243.14,243.37,242.59,242.97,32172.0,234.9021,235.1243,234.3708,234.7379,32172.0
2023-06-07 12:00:00,242.94,243.32,242.85,243.24,20200.0,234.7089,235.076,234.622,234.9987,20200.0
2023-06-07 12:30:00,243.26,243.72,243.08,243.35,19304.0,235.0181,235.4625,234.8442,235.105,19304.0
2023-06-07 13:00:00,243.25,243.25,242.28,242.64,28740.0,235.0084,235.0084,234.0713,234.4191,28740.0
2023-06-07 13:30:00,242.67,243.67,242.66,243.67,16865.0,234.4481,235.4142,234.4384,235.4142,16865.0
2023-06-07 14:00:00,243.65,244.04,243.3,243.94,21763.0,235.3948,235.7716,235.0567,235.675,21763.0
2023-06-07 14:30:00,243.93,243.99,243.42,243.56,33504.0,235.6654,235.7233,235.1726,235.3079,33504.0
2023-06-07 15:00:00,243.57,244.02,243.52,243.72,45250.0,235.3176,235.7523,235.2693,235.4625,45250.0
2023-06-07 15:30:00,243.72,243.9,243.05,243.32,157485.0,235.4625,235.6364,234.8152,235.076,157485.0
2023-06-08 09:30:00,243.44,243.69,242.63,243.47,10297.0,235.192,235.4335,234.4094,235.2209,10297.0
2023-06-08 10:00:00,243.53,244.08,243.39,243.42,23212.0,235.2789,235.8103,235.1437,235.1726,23212.0
2023-06-08 10:30:00,243.44,243.48,242.86,243.0,21000.0,235.192,235.2306,234.6316,234.7669,21000.0
2023-06-08 11:00:00,242.99,242.99,242.42,242.58,17588.0,234.7572,234.7572,234.2065,234.3611,17588.0
2023-06-08 11:30:00,242.69,243.02,242.47,242.9,14715.0,234.4674,234.7862,234.2548,234.6703,14715.0
2023-06-08 12:00:00,242.94,243.43,242.81,243.43,11160.0,234.7089,235.1823,234.5833,235.1823,11160.0
2023-06-08 12:30:00,243.37,243.5,242.63,242.75,14265.0,235.1243,235.2499,234.4094,234.5253,14265.0
2023-06-08 13:00:00,242.71,243.17,242.6,243.11,21428.0,234.4867,234.9311,234.3804,234.8731,21428.0
2023-06-08 13:30:00,243.2,243.83,243.05,243.64,22118.0,234.9601,235.5688,234.8152,235.3852,22118.0
2023-06-08 14:00:00,243.66,243.98,243.64,243.87,16097.0,235.4045,235.7137,235.3852,235.6074,16097.0
2023-06-08 14:30:00,243.96,244.9,243.96,244.7,31417.0,235.6943,236.6025,235.6943,236.4093,31417.0
2023-06-08 15:00:00,244.79,245.15,244.71,245.04,17624.0,236.4962,236.844,236.4189,236.7378,17624.0
2023-06-08 15:30:00,245.0,245.14,244.35,244.4,104257.0,236.6991,236.8344,236.0711,236.1194,104257.0
2023-06-09 09:30:00,243.67,244.41,243.49,244.26,25464.0,235.4142,236.1291,235.2403,235.9842,25464.0
2023-06-09 10:00:00,244.21,244.55,243.92,243.93,20877.0,235.9359,236.2644,235.6557,235.6654,20877.0
2023-06-09 10:30:00,244.08,244.1,243.27,243.51,30727.0,235.8103,235.8296,235.0277,235.2596,30727.0
2023-06-09 11:00:00,243.69,243.69,242.52,242.88,34908.0,235.4335,235.4335,234.3031,234.6509,34908.0
2023-06-09 11:30:00,242.94,243.24,242.32,242.52,28294.0,234.7089,234.9987,234.1099,234.3031,28294.0
2023-06-09 12:00:00,242.5,242.53,241.97,242.36,24647.0,234.2838,234.3128,233.7718,234.1486,24647.0
2023-06-09 12:30:00,242.35,242.43,241.97,242.35,22621.0,234.1389,234.2162,233.7718,234.1389,22621.0
2023-06-09 13:00:00,242.34,243.21,242.32,243.08,27794.0,234.1292,234.9698,234.1099,234.8442,27794.0
2023-06-09 13:30:00,243.15,243.18,242.4,242.63,21977.0,234.9118,234.9408,234.1872,234.4094,21977.0
2023-06-09 14:00:00,242.58,243.07,242.58,242.83,16389.0,234.3611,234.8345,234.3611,234.6026,16389.0
2023-06-09 14:30:00,242.89,242.93,242.2,242.38,30049.0,234.6606,234.6992,233.994,234.1679,30049.0
2023-06-09 15:00:00,242.33,242.6,242.15,242.26,36653.0,234.1196,234.3804,233.9457,234.0519,36653.0
2023-06-09 15:30:00,242.27,242.29,241.43,241.67,155950.0,234.0616,234.0809,233.2501,233.4819,155950.0
2023-06-12 09:30:00,242.08,242.17,241.29,242.02,20494.0,233.878,233.965,233.1148,233.8201,20494.0
2023-06-12 10:00:00,242.0,242.6,241.63,241.92,22309.0,233.8008,234.3804,233.4433,233.7235,22309.0
2023-06-12 10:30:00,241.8,241.81,241.42,241.65,10301.0,233.6075,233.6172,233.2404,233.4626,10301.0
2023-06-12 11:00:00,241.67,242.32,241.67,242.32,18369.0,233.4819,234.1099,233.4819,234.1099,18369.0
2023-06-12 11:30:00,242.3,242.35,241.95,242.02,13057.0,234.0906,234.1389,233.7524,233.8201,13057.0
2023-06-12 12:00:00,241.98,242.49,241.95,242.1,20804.0,233.7814,234.2742,233.7524,233.8974,20804.0
2023-06-12 12:30:00,242.1,242.7,242.1,242.5,19826.0,233.8974,234.477,233.8974,234.2838,19826.0
2023-06-12 13:00:00,242.49,242.69,242.42,242.59,12923.0,234.2742,234.4674,234.2065,234.3708,12923.0
2023-06-12 13:30:00,242.6,242.97,242.53,242.75,23452.0,234.3804,234.7379,234.3128,234.5253,23452.0
2023-06-12 14:00:00,242.76,243.15,242.49,243.13,102027.0,234.535,234.9118,234.2742,234.8925,102027.0
2023-06-12 14:30:00,243.13,243.86,243.11,243.74,22693.0,234.8925,235.5977,234.8731,235.4818,22693.0
2023-06-12 15:00:00,243.71,244.3,243.67,244.23,31069.0,235.4528,236.0228,235.4142,235.9552,31069.0
2023-06-12 15:30:00,244.24,244.59,243.96,244.44,186643.0,235.9649,236.303,235.6943,236.1581,186643.0
2023-06-13 09:30:00,244.0,245.82,243.33,245.36,33185.0,235.733,237.4913,235.0857,237.0469,33185.0
2023-06-13 10:00:00,245.39,246.2,245.12,245.98,78357.0,237.0759,237.8585,236.815,237.6459,78357.0
2023-06-13 10:30:00,246.11,246.62,245.78,246.56,29183.0,237.7715,238.2642,237.4527,238.2063,29183.0
2023-06-13 11:00:00,246.54,247.73,246.52,247.04,43293.0,238.1869,239.3366,238.1676,238.67,43293.0
2023-06-13 11:30:00,247.05,247.05,246.43,246.75,122494.0,238.6797,238.6797,238.0807,238.3898,122494.0
2023-06-13 12:00:00,246.69,247.31,246.36,247.02,102645.0,238.3319,238.9308,238.013,238.6507,102645.0
2023-06-13 12:30:00,246.89,247.08,246.78,247.01,16007.0,238.5251,238.7086,238.4188,238.641,16007.0
2023-06-13 13:00:00,247.04,247.26,246.98,247.19,9859.0,238.67,238.8825,238.612,238.8149,9859.0
2023-06-13 13:30:00,247.3,247.31,246.81,246.99,21298.0,238.9212,238.9308,238.4478,238.6217,21298.0
2023-06-13 14:00:00,247.01,247.23,246.71,246.86,34858.0,238.641,238.8536,238.3512,238.4961,34858.0
2023-06-13 14:30:00,246.89,246.95,246.62,246.81,95979.0,238.5251,238.583,238.2642,238.4478,95979.0
2023-06-13 15:00:00,246.81,247.17,246.79,247.09,29189.0,238.4478,238.7956,238.4285,238.7183,29189.0
2023-06-13 15:30:00,247.13,247.5,246.97,247.47,128920.0,238.7569,239.1144,238.6024,239.0854,128920.0
2023-06-14 09:30:00,247.57,247.57,245.85,246.71,61899.0,239.182,239.182,237.5203,238.3512,61899.0
2023-06-14 10:00:00,246.72,247.79,246.72,247.22,37937.0,238.3608,239.3946,238.3608,238.8439,37937.0
2023-06-14 10:30:00,247.33,248.12,247.16,247.58,49765.0,238.9502,239.7134,238.7859,239.1917,49765.0
2023-06-14 11:00:00,247.49,248.09,247.2,247.86,57246.0,239.1047,239.6844,238.8246,239.4622,57246.0
2023-06-14 11:30:00,247.91,248.1,247.7,247.94,15724.0,239.5105,239.6941,239.3076,239.5395,15724.0
2023-06-14 12:00:00,247.96,248.03,247.71,247.74,14647.0,239.5588,239.6265,239.3173,239.3463,14647.0
2023-06-14 12:30:00,247.73,247.73,247.28,247.48,10492.0,239.3366,239.3366,238.9019,239.0951,10492.0
2023-06-14 13:00:00,247.43,247.55,247.11,247.18,25841.0,239.0468,239.1627,238.7376,238.8052,25841.0
2023-06-14 13:30:00,247.1,247.56,246.95,247.39,33845.0,238.728,239.1724,238.583,239.0081,33845.0
2023-06-14 14:00:00,247.04,247.33,245.85,246.3,72046.0,238.67,238.9502,237.5203,237.9551,72046.0
2023-06-14 14:30:00,246.28,247.04,246.09,246.86,50516.0,237.9357,238.67,237.7522,238.4961,50516.0
2023-06-14 15:00:00,246.88,247.68,246.76,247.26,52082.0,238.5154,239.2883,238.3995,238.8825,52082.0
2023-06-14 15:30:00,247.26,247.57,246.04,247.07,174339.0,238.8825,239.182,237.7039,238.699,174339.0
2023-06-15 09:30:00,247.94,249.4,247.58,249.0,67815.0,239.5395,240.95,239.1917,240.5636,67815.0
2023-06-15 10:00:00,248.9,250.1,248.9,249.87,49330.0,240.467,241.6263,240.467,241.4041,49330.0
2023-06-15 10:30:00,249.78,250.14,249.68,249.98,25675.0,241.3172,241.665,241.2205,241.5104,25675.0
2023-06-15 11:00:00,249.97,250.1,248.78,249.54,18840.0,241.5007,241.6263,240.351,241.0853,18840.0
2023-06-15 11:30:00,249.54,249.64,248.63,248.81,23872.0,241.0853,241.1819,240.2061,240.38,23872.0
2023-06-15 12:00:00,248.84,249.11,248.54,249.0,24375.0,240.409,240.6699,240.1192,240.5636,24375.0
2023-06-15 12:30:00,248.98,249.21,248.84,249.21,19300.0,240.5443,240.7665,240.409,240.7665,19300.0
2023-06-15 13:00:00,249.15,249.15,248.42,248.83,28426.0,240.7085,240.7085,240.0032,240.3993,28426.0
2023-06-15 13:30:00,248.83,248.85,248.25,248.42,31135.0,240.3993,240.4187,239.839,240.0032,31135.0
2023-06-15 14:00:00,248.49,248.53,248.01,248.34,24224.0,240.0709,240.1095,239.6071,239.9259,24224.0
2023-06-15 14:30:00,248.34,248.58,248.19,248.53,31679.0,239.9259,240.1578,239.781,240.1095,31679.0
2023-06-15 15:00:00,248.61,249.14,248.61,249.14,36798.0,240.1868,240.6988,240.1868,240.6988,36798.0
2023-06-15 15:30:00,249.13,249.21,248.71,249.2,220771.0,240.6892,240.7665,240.2834,240.7568,220771.0
2023-06-16 09:30:00,249.99,249.99,247.92,249.02,163386.0,241.52,241.52,239.5202,240.5829,163386.0
2023-06-16 10:00:00,248.85,249.93,248.85,249.6,28721.0,240.4187,241.4621,240.4187,241.1433,28721.0
2023-06-16 10:30:00,249.58,249.58,248.21,248.74,36746.0,241.1239,241.1239,239.8004,240.3124,36746.0
2023-06-16 11:00:00,248.67,248.67,247.6,247.9,47055.0,240.2448,240.2448,239.211,239.5009,47055.0
2023-06-16 11:30:00,247.95,248.05,247.4,247.69,25452.0,239.5492,239.6458,239.0178,239.298,25452.0
2023-06-16 12:00:00,247.66,247.75,247.17,247.43,32874.0,239.269,239.3559,238.7956,239.0468,32874.0
2023-06-16 12:30:00,247.49,247.67,247.3,247.55,11864.0,239.1047,239.2786,238.9212,239.1627,11864.0
2023-06-16 13:00:00,247.57,247.59,247.07,247.38,14546.0,239.182,239.2014,238.699,238.9985,14546.0
2023-06-16 13:30:00,247.36,247.39,246.87,246.88,18314.0,238.9792,239.0081,238.5058,238.5154,18314.0
2023-06-16 14:00:00,246.9,247.04,246.13,246.34,27503.0,238.5347,238.67,237.7908,237.9937,27503.0
2023-06-16 14:30:00,246.36,246.43,245.49,245.59,28251.0,238.013,238.0807,237.1725,237.2691,28251.0
2023-06-16 15:00:00,245.64,246.24,245.46,246.01,27201.0,237.3174,237.8971,237.1435,237.6749,27201.0
2023-06-16 15:30:00,246.02,246.46,245.79,245.99,159621.0,237.6846,238.1096,237.4623,237.6556,159621.0
2023-06-20 09:30:00,245.86,246.88,244.86,245.91,32610.0,237.53,238.5154,236.5639,237.5783,32610.0
2023-06-20 10:00:00,245.89,246.95,245.65,246.48,27956.0,237.559,238.583,237.3271,238.129,27956.0
2023-06-20 10:30:00,246.49,246.53,245.76,245.92,17844.0,238.1386,238.1773,237.4334,237.5879,17844.0
2023-06-20 11:00:00,245.95,245.95,244.75,244.75,13745.0,237.6169,237.6169,236.4576,236.4576,13745.0
2023-06-20 11:30:00,244.74,244.92,244.32,244.32,12670.0,236.4479,236.6218,236.0421,236.0421,12670.0
2023-06-20 12:00:00,244.51,244.51,244.09,244.15,18823.0,236.2257,236.2257,235.8199,235.8779,18823.0
2023-06-20 12:30:00,244.14,244.56,243.8,244.4,30708.0,235.8682,236.274,235.5398,236.1194,30708.0
2023-06-20 13:00:00,244.29,244.31,243.63,244.12,28693.0,236.0132,236.0325,235.3755,235.8489,28693.0
2023-06-20 13:30:00,244.14,244.37,243.85,244.13,11814.0,235.8682,236.0905,235.5881,235.8586,11814.0
2023-06-20 14:00:00,244.17,244.7,244.17,244.54,17087.0,235.8972,236.4093,235.8972,236.2547,17087.0
2023-06-20 14:30:00,244.61,244.66,244.21,244.29,16333.0,236.3223,236.3706,235.9359,236.0132,16333.0
2023-06-20 15:00:00,244.25,244.44,244.2,244.27,16053.0,235.9745,236.1581,235.9262,235.9938,16053.0
2023-06-20 15:30:00,244.3,244.41,243.74,243.84,91597.0,236.0228,236.1291,235.4818,235.5784,91597.0
2023-06-21 09:30:00,243.73,243.73,242.48,243.22,20296.0,235.4721,235.4721,234.2645,234.9794,20296.0
2023-06-21 10:00:00,243.42,243.67,243.03,243.18,22531.0,235.1726,235.4142,234.7959,234.9408,22531.0
2023-06-21 10:30:00,243.29,243.78,243.29,243.75,9536.0,235.047,235.5204,235.047,235.4915,9536.0
2023-06-21 11:00:00,243.79,244.59,243.78,244.1,9499.0,235.5301,236.303,235.5204,235.8296,9499.0
2023-06-21 11:30:00,244.06,244.14,243.93,244.0,10566.0,235.791,235.8682,235.6654,235.733,10566.0
2023-06-21 12:00:00,244.07,244.57,243.91,244.48,83976.0,235.8006,236.2837,235.646,236.1967,83976.0
2023-06-21 12:30:00,244.48,244.57,244.05,244.24,19663.0,236.1967,236.2837,235.7813,235.9649,19663.0
2023-06-21 13:00:00,244.15,244.27,243.97,244.0,21700.0,235.8779,235.9938,235.704,235.733,21700.0
2023-06-21 13:30:00,244.04,245.31,244.0,245.27,37029.0,235.7716,236.9986,235.733,236.96,37029.0
2023-06-21 14:00:00,245.16,245.87,245.14,245.7,10451.0,236.8537,237.5396,236.8344,237.3754,10451.0
2023-06-21 14:30:00,245.67,246.09,245.5,246.09,23268.0,237.3464,237.7522,237.1822,237.7522,23268.0
2023-06-21 15:00:00,246.12,246.25,245.97,246.0,30917.0,237.7812,237.9068,237.6362,237.6652,30917.0
2023-06-21 15:30:00,245.96,246.73,245.74,246.34,122363.0,237.6266,238.3705,237.414,237.9937,122363.0
2023-06-22 09:30:00,247.39,247.76,244.27,245.51,80031.0,239.0081,239.3656,235.9938,237.1918,80031.0
2023-06-22 10:00:00,245.66,246.16,245.43,245.75,13190.0,237.3367,237.8198,237.1145,237.4237,13190.0
2023-06-22 10:30:00,245.81,245.98,244.48,244.72,22688.0,237.4817,237.6459,236.1967,236.4286,22688.0
2023-06-22 11:00:00,244.72,244.73,244.36,244.55,19558.0,236.4286,236.4383,236.0808,236.2644,19558.0
2023-06-22 11:30:00,244.53,244.62,244.28,244.45,23893.0,236.245,236.332,236.0035,236.1677,23893.0
2023-06-22 12:00:00,244.38,244.45,243.76,243.94,20946.0,236.1001,236.1677,235.5011,235.675,20946.0
2023-06-22 12:30:00,243.95,244.08,243.49,243.7,21892.0,235.6847,235.8103,235.2403,235.4432,21892.0
2023-06-22 13:00:00,243.75,244.16,243.62,243.9,50374.0,235.4915,235.8876,235.3659,235.6364,50374.0
2023-06-22 13:30:00,243.9,244.57,243.89,244.41,18326.0,235.6364,236.2837,235.6267,236.1291,18326.0
2023-06-22 14:00:00,244.46,245.41,244.46,245.41,10240.0,236.1774,237.0952,236.1774,237.0952,10240.0
2023-06-22 14:30:00,245.44,245.85,245.43,245.68,11288.0,237.1242,237.5203,237.1145,237.3561,11288.0
2023-06-22 15:00:00,245.68,245.68,245.18,245.19,11556.0,237.3561,237.3561,236.873,236.8827,11556.0
2023-06-22 15:30:00,245.19,245.35,244.54,245.28,117648.0,236.8827,237.0373,236.2547,236.9696,117648.0
2023-06-23 09:30:00,245.27,245.27,243.53,244.45,24534.0,236.96,236.96,235.2789,236.1677,24534.0
2023-06-23 10:00:00,244.57,245.62,244.42,245.51,18941.0,236.2837,237.2981,236.1388,237.1918,18941.0
2023-06-23 10:30:00,245.32,245.45,244.33,244.39,12513.0,237.0083,237.1339,236.0518,236.1098,12513.0
2023-06-23 11:00:00,244.33,244.7,243.73,243.89,12304.0,236.0518,236.4093,235.4721,235.6267,12304.0
2023-06-23 11:30:00,243.81,244.13,243.4,243.53,16910.0,235.5494,235.8586,235.1533,235.2789,16910.0
2023-06-23 12:00:00,243.58,243.67,242.97,243.08,16570.0,235.3272,235.4142,234.7379,234.8442,16570.0
2023-06-23 12:30:00,243.08,243.13,242.7,243.01,24268.0,234.8442,234.8925,234.477,234.7765,24268.0
2023-06-23 13:00:00,243.04,243.04,242.41,242.41,11455.0,234.8055,234.8055,234.1969,234.1969,11455.0
2023-06-23 13:30:00,242.49,242.57,242.01,242.02,18342.0,234.2742,234.3514,233.8104,233.8201,18342.0
2023-06-23 14:00:00,242.01,242.11,241.41,242.08,25440.0,233.8104,233.907,233.2307,233.878,25440.0
2023-06-23 14:30:00,242.11,242.76,242.05,242.74,16740.0,233.907,234.535,233.8491,234.5157,16740.0
2023-06-23 15:00:00,242.73,243.02,242.22,242.48,39421.0,234.506,234.7862,234.0133,234.2645,39421.0
2023-06-23 15:30:00,242.52,243.01,242.29,242.4,120038.0,234.3031,234.7765,234.0809,234.1872,120038.0
2023-06-26 09:30:00,242.52,242.52,240.43,240.43,28766.0,234.3031,234.3031,232.2839,232.2839,28766.0
2023-06-26 10:00:00,240.68,241.34,240.26,241.34,25818.0,232.5255,233.1631,232.1197,233.1631,25818.0
2023-06-26 10:30:00,241.27,241.35,240.61,240.87,12899.0,233.0955,233.1728,232.4578,232.709,12899.0
2023-06-26 11:00:00,240.96,241.55,240.78,240.87,17220.0,232.796,233.366,232.6221,232.709,17220.0
2023-06-26 11:30:00,240.93,241.32,240.77,241.32,20240.0,232.767,233.1438,232.6124,233.1438,20240.0
2023-06-26 12:00:00,241.42,242.16,241.2,242.09,20356.0,233.2404,233.9553,233.0279,233.8877,20356.0
2023-06-26 12:30:00,242.09,242.43,242.0,242.26,7750.0,233.8877,234.2162,233.8008,234.0519,7750.0
2023-06-26 13:00:00,242.25,242.39,242.05,242.16,9830.0,234.0423,234.1775,233.8491,233.9553,9830.0
2023-06-26 13:30:00,242.09,242.11,241.79,241.79,10836.0,233.8877,233.907,233.5979,233.5979,10836.0
2023-06-26 14:00:00,241.8,241.94,241.56,241.82,11082.0,233.6075,233.7428,233.3757,233.6269,11082.0
2023-06-26 14:30:00,241.84,241.92,241.72,241.88,15868.0,233.6462,233.7235,233.5302,233.6848,15868.0
2023-06-26 15:00:00,241.92,242.0,241.79,241.97,14317.0,233.7235,233.8008,233.5979,233.7718,14317.0
2023-06-26 15:30:00,241.96,242.47,241.93,242.43,88534.0,233.7621,234.2548,233.7331,234.2162,88534.0
2023-06-27 09:30:00,242.77,243.61,242.05,242.3,28987.0,234.5447,235.3562,233.8491,234.0906,28987.0
2023-06-27 10:00:00,242.43,244.0,242.39,243.8,19807.0,234.2162,235.733,234.1775,235.5398,19807.0
2023-06-27 10:30:00,243.75,244.37,243.68,243.92,19248.0,235.4915,236.0905,235.4238,235.6557,19248.0
2023-06-27 11:00:00,243.99,244.79,243.99,244.09,25424.0,235.7233,236.4962,235.7233,235.8199,25424.0
2023-06-27 11:30:00,244.14,244.83,244.06,244.28,33129.0,235.8682,236.5349,235.791,236.0035,33129.0
2023-06-27 12:00:00,244.34,245.0,244.06,244.89,16025.0,236.0615,236.6991,235.791,236.5928,16025.0
2023-06-27 12:30:00,244.89,245.67,244.88,245.64,10752.0,236.5928,237.3464,236.5832,237.3174,10752.0
2023-06-27 13:00:00,245.63,246.24,245.55,246.1,15197.0,237.3078,237.8971,237.2305,237.7618,15197.0
2023-06-27 13:30:00,246.14,246.67,246.04,246.67,28703.0,237.8005,238.3125,237.7039,238.3125,28703.0
2023-06-27 14:00:00,246.61,247.41,246.6,247.23,31326.0,238.2546,239.0275,238.2449,238.8536,31326.0
2023-06-27 14:30:00,247.24,247.26,246.31,247.08,69035.0,238.8632,238.8825,237.9647,238.7086,69035.0
2023-06-27 15:00:00,247.04,247.29,246.8,246.96,35291.0,238.67,238.9115,238.4381,238.5927,35291.0
2023-06-27 15:30:00,246.98,247.44,246.71,246.98,130128.0,238.612,239.0564,238.3512,238.612,130128.0
2023-06-28 09:30:00,246.14,246.97,244.23,244.99,34875.0,237.8005,238.6024,235.9552,236.6894,34875.0
2023-06-28 10:00:00,245.16,245.98,244.99,245.42,21826.0,236.8537,237.6459,236.6894,237.1049,21826.0
2023-06-28 10:30:00,245.4,245.88,245.22,245.88,20720.0,237.0856,237.5493,236.9117,237.5493,20720.0
2023-06-28 11:00:00,245.8,246.72,245.67,246.64,27250.0,237.472,238.3608,237.3464,238.2835,27250.0
2023-06-28 11:30:00,246.64,247.08,246.57,246.86,25032.0,238.2835,238.7086,238.2159,238.4961,25032.0
2023-06-28 12:00:00,246.88,247.2,246.58,247.06,17903.0,238.5154,238.8246,238.2256,238.6893,17903.0
2023-06-28 12:30:00,246.99,247.0,246.2,246.32,16373.0,238.6217,238.6313,237.8585,237.9744,16373.0
2023-06-28 13:00:00,246.32,247.03,246.25,247.03,23341.0,237.9744,238.6603,237.9068,238.6603,23341.0
2023-06-28 13:30:00,247.0,247.05,246.59,246.74,18824.0,238.6313,238.6797,238.2352,238.3802,18824.0
2023-06-28 14:00:00,246.73,246.76,246.46,246.58,18892.0,238.3705,238.3995,238.1096,238.2256,18892.0
2023-06-28 14:30:00,246.57,247.13,246.57,246.94,29719.0,238.2159,238.7569,238.2159,238.5734,29719.0
2023-06-28 15:00:00,246.96,247.26,246.85,247.1,35027.0,238.5927,238.8825,238.4864,238.728,35027.0
2023-06-28 15:30:00,247.11,247.53,246.74,246.83,128799.0,238.7376,239.1434,238.3802,238.4671,128799.0
2023-06-29 09:30:00,246.86,248.29,246.52,248.29,69692.0,238.4961,239.8776,238.1676,239.8776,69692.0
2023-06-29 10:00:00,248.32,248.46,247.26,247.68,28712.0,239.9066,240.0419,238.8825,239.2883,28712.0
2023-06-29 10:30:00,247.64,247.76,247.26,247.33,46611.0,239.2497,239.3656,238.8825,238.9502,46611.0
2023-06-29 11:00:00,247.33,248.22,247.32,247.94,61125.0,238.9502,239.81,238.9405,239.5395,61125.0
2023-06-29 11:30:00,247.98,248.19,247.7,248.0,38308.0,239.5781,239.781,239.3076,239.5975,38308.0
2023-06-29 12:00:00,248.0,248.02,247.4,247.63,26543.0,239.5975,239.6168,239.0178,239.24,26543.0
2023-06-29 12:30:00,247.64,248.16,247.27,247.45,29602.0,239.2497,239.752,238.8922,239.0661,29602.0
2023-06-29 13:00:00,247.44,248.03,247.32,248.0,20636.0,239.0564,239.6265,238.9405,239.5975,20636.0
2023-06-29 13:30:00,248.02,248.04,246.89,247.08,32881.0,239.6168,239.6361,238.5251,238.7086,32881.0
2023-06-29 14:00:00,247.08,247.12,246.15,246.23,33368.0,238.7086,238.7473,237.8101,237.8874,33368.0
2023-06-29 14:30:00,246.22,246.93,246.02,246.56,29577.0,237.8778,238.5637,237.6846,238.2063,29577.0
2023-06-29 15:00:00,246.59,247.38,246.36,247.11,35180.0,238.2352,238.9985,238.013,238.7376,35180.0
2023-06-29 15:30:00,247.09,247.25,246.46,247.08,163161.0,238.7183,238.8729,238.1096,238.7086,163161.0
2023-06-30 09:30:00,242.05,243.79,238.0,242.93,289961.0,233.8491,235.5301,229.9363,234.6992,289961.0
2023-06-30 10:00:00,243.0,245.34,242.43,244.17,104855.0,234.7669,237.0276,234.2162,235.8972,104855.0
2023-06-30 10:30:00,244.19,245.95,243.82,245.41,81908.0,235.9166,237.6169,235.5591,237.0952,81908.0
2023-06-30 11:00:00,245.49,248.53,245.02,247.5,130292.0,237.1725,240.1095,236.7184,239.1144,130292.0
2023-06-30 11:30:00,247.39,247.4,245.5,247.16,113066.0,239.0081,239.0178,237.1822,238.7859,113066.0
2023-06-30 12:00:00,247.13,247.19,245.2,245.5,79497.0,238.7569,238.8149,236.8923,237.1822,79497.0
2023-06-30 12:30:00,245.41,246.56,244.99,246.44,82027.0,237.0952,238.2063,236.6894,238.0903,82027.0
2023-06-30 13:00:00,246.38,246.38,245.21,245.56,53476.0,238.0324,238.0324,236.902,237.2401,53476.0
2023-06-30 13:30:00,245.56,245.71,245.27,245.5,29231.0,237.2401,237.3851,236.96,237.1822,29231.0
2023-06-30 14:00:00,245.48,246.32,245.27,246.07,91941.0,237.1628,237.9744,236.96,237.7329,91941.0
2023-06-30 14:30:00,246.24,247.15,246.12,246.63,85302.0,237.8971,238.7763,237.7812,238.2739,85302.0
2023-06-30 15:00:00,246.68,247.27,246.14,246.59,163400.0,238.3222,238.8922,237.8005,238.2352,163400.0
2023-06-30 15:30:00,246.53,247.06,246.03,246.04,457159.0,238.1773,238.6893,237.6942,237.7039,457159.0
2023-07-03 09:30:00,246.25,248.1,245.66,247.47,220707.0,237.9068,239.6941,237.3367,239.0854,220707.0
2023-07-03 10:00:00,247.62,249.25,247.44,247.74,59725.0,239.2303,240.8051,239.0564,239.3463,59725.0
2023-07-03 10:30:00,247.75,248.72,247.44,248.0,67951.0,239.3559,240.2931,239.0564,239.5975,67951.0
2023-07-03 11:00:00,248.0,248.74,247.83,248.74,67620.0,239.5975,240.3124,239.4332,240.3124,67620.0
2023-07-03 11:30:00,248.69,248.69,247.75,248.27,91150.0,240.2641,240.2641,239.3559,239.8583,91150.0
2023-07-03 12:00:00,248.46,248.7,248.04,248.2,70644.0,240.0419,240.2738,239.6361,239.7907,70644.0
2023-07-03 12:30:00,248.21,248.47,246.85,247.52,201150.0,239.8004,240.0515,238.4864,239.1337,201150.0
2023-07-05 09:30:00,245.76,250.26,245.72,250.26,107185.0,237.4334,241.7809,237.3947,241.7809,107185.0
2023-07-05 10:00:00,250.26,252.6,250.25,251.27,87367.0,241.7809,244.0416,241.7712,242.7567,87367.0
2023-07-05 10:30:00,251.35,251.5,249.83,249.99,37946.0,242.834,242.9789,241.3655,241.52,37946.0
2023-07-05 11:00:00,249.98,250.12,249.49,249.82,26925.0,241.5104,241.6456,241.037,241.3558,26925.0
2023-07-05 11:30:00,249.84,250.72,249.74,250.72,29240.0,241.3751,242.2253,241.2785,242.2253,29240.0
2023-07-05 12:00:00,250.74,250.86,250.25,250.44,21864.0,242.2446,242.3606,241.7712,241.9548,21864.0
2023-07-05 12:30:00,250.4,250.52,250.05,250.33,21922.0,241.9162,242.0321,241.578,241.8485,21922.0
2023-07-05 13:00:00,250.27,250.51,249.7,249.83,19260.0,241.7906,242.0224,241.2399,241.3655,19260.0
2023-07-05 13:30:00,249.75,249.99,249.39,249.47,24196.0,241.2882,241.52,240.9404,241.0177,24196.0
2023-07-05 14:00:00,249.4,249.6,248.77,249.14,22945.0,240.95,241.1433,240.3414,240.6988,22945.0
2023-07-05 14:30:00,249.12,250.33,249.07,250.33,37373.0,240.6795,241.8485,240.6312,241.8485,37373.0
2023-07-05 15:00:00,250.26,250.52,249.99,250.47,44199.0,241.7809,242.0321,241.52,241.9838,44199.0
2023-07-05 15:30:00,250.45,251.24,250.18,251.01,210474.0,241.9645,242.7277,241.7036,242.5055,210474.0
2023-07-06 09:30:00,249.54,251.94,248.67,251.73,74113.0,241.0853,243.404,240.2448,243.2011,74113.0
2023-07-06 10:00:00,251.53,252.04,250.72,250.78,85030.0,243.0079,243.5006,242.2253,242.2833,85030.0
2023-07-06 10:30:00,250.79,251.93,250.68,251.68,46504.0,242.2929,243.3943,242.1867,243.1528,46504.0
2023-07-06 11:00:00,251.68,252.03,251.27,251.6,39274.0,243.1528,243.4909,242.7567,243.0755,39274.0
2023-07-06 11:30:00,251.69,252.05,251.45,251.99,33369.0,243.1624,243.5102,242.9306,243.4523,33369.0
2023-07-06 12:00:00,251.97,252.58,251.85,252.39,34628.0,243.433,244.0223,243.317,243.8387,34628.0
2023-07-06 12:30:00,252.34,252.68,251.98,252.54,19553.0,243.7904,244.1189,243.4426,243.9836,19553.0
2023-07-06 13:00:00,252.64,252.64,251.99,252.34,16516.0,244.0803,244.0803,243.4523,243.7904,16516.0
2023-07-06 13:30:00,252.33,252.54,251.88,252.37,20558.0,243.7808,243.9836,243.346,243.8194,20558.0
2023-07-06 14:00:00,252.33,252.42,251.94,252.15,19163.0,243.7808,243.8677,243.404,243.6069,19163.0
2023-07-06 14:30:00,252.21,252.67,252.03,252.56,20118.0,243.6648,244.1092,243.4909,244.003,20118.0
2023-07-06 15:00:00,252.64,252.91,252.49,252.85,56619.0,244.0803,244.3411,243.9353,244.2831,56619.0
2023-07-06 15:30:00,252.83,253.13,252.52,252.59,227331.0,244.2638,244.5537,243.9643,244.032,227331.0
2023-07-07 09:30:00,253.07,253.58,252.17,253.37,55208.0,244.4957,244.9884,243.6262,244.7855,55208.0
2023-07-07 10:00:00,253.32,254.11,253.04,254.01,25674.0,244.7372,245.5005,244.4667,245.4038,25674.0
2023-07-07 10:30:00,253.95,254.55,253.72,254.55,35707.0,245.3459,245.9255,245.1237,245.9255,35707.0
2023-07-07 11:00:00,254.58,254.58,254.17,254.34,33015.0,245.9545,245.9545,245.5584,245.7227,33015.0
2023-07-07 11:30:00,254.29,254.29,253.33,253.51,28392.0,245.6744,245.6744,244.7469,244.9208,28392.0
2023-07-07 12:00:00,253.57,254.12,253.47,253.9,18915.0,244.9787,245.5101,244.8821,245.2976,18915.0
2023-07-07 12:30:00,254.01,254.66,253.89,254.66,20698.0,245.4038,246.0318,245.2879,246.0318,20698.0
2023-07-07 13:00:00,254.65,255.17,254.65,254.99,22142.0,246.0222,246.5245,246.0222,246.3506,22142.0
2023-07-07 13:30:00,254.99,255.08,254.85,254.99,31396.0,246.3506,246.4376,246.2154,246.3506,31396.0
2023-07-07 14:00:00,255.01,255.05,254.42,254.68,29423.0,246.37,246.4086,245.7999,246.0511,29423.0
2023-07-07 14:30:00,254.69,255.14,254.58,254.59,29105.0,246.0608,246.4956,245.9545,245.9642,29105.0
2023-07-07 15:00:00,254.66,254.87,254.59,254.64,41838.0,246.0318,246.2347,245.9642,246.0125,41838.0
2023-07-07 15:30:00,254.64,254.76,252.91,253.5,257183.0,246.0125,246.1284,244.3411,244.9111,257183.0
2023-07-10 09:30:00,253.62,254.69,253.62,254.66,23992.0,245.0271,246.0608,245.0271,246.0318,23992.0
2023-07-10 10:00:00,254.66,254.73,253.06,253.13,28516.0,246.0318,246.0994,244.486,244.5537,28516.0
2023-07-10 10:30:00,253.13,253.13,251.18,251.43,17431.0,244.5537,244.5537,242.6697,242.9113,17431.0
2023-07-10 11:00:00,251.54,252.43,251.54,252.24,22125.0,243.0175,243.8774,243.0175,243.6938,22125.0
2023-07-10 11:30:00,252.19,252.21,251.7,251.83,16855.0,243.6455,243.6648,243.1721,243.2977,16855.0
2023-07-10 12:00:00,251.91,252.1,251.24,251.79,20428.0,243.375,243.5586,242.7277,243.2591,20428.0
2023-07-10 12:30:00,251.89,252.2,251.73,251.8,14570.0,243.3557,243.6552,243.2011,243.2687,14570.0
2023-07-10 13:00:00,251.79,252.6,251.79,251.89,14529.0,243.2591,244.0416,243.2591,243.3557,14529.0
2023-07-10 13:30:00,251.88,251.92,251.47,251.69,15840.0,243.346,243.3847,242.9499,243.1624,15840.0
2023-07-10 14:00:00,251.63,251.63,250.86,251.14,15484.0,243.1045,243.1045,242.3606,242.6311,15484.0
2023-07-10 14:30:00,251.07,251.15,250.44,250.77,12725.0,242.5635,242.6407,241.9548,242.2736,12725.0
2023-07-10 15:00:00,250.79,251.1,250.67,251.0,32265.0,242.2929,242.5924,242.177,242.4958,32265.0
2023-07-10 15:30:00,250.99,251.75,250.8,251.75,148074.0,242.4862,243.2204,242.3026,243.2204,148074.0
2023-07-11 09:30:00,251.98,252.68,251.36,252.68,19995.0,243.4426,244.1189,242.8436,244.1189,19995.0
2023-07-11 10:00:00,252.65,252.77,252.02,252.11,31024.0,244.0899,244.2059,243.4813,243.5682,31024.0
2023-07-11 10:30:00,252.08,252.26,251.75,252.26,23823.0,243.5392,243.7131,243.2204,243.7131,23823.0
2023-07-11 11:00:00,252.23,252.87,252.22,252.72,19384.0,243.6841,244.3025,243.6745,244.1575,19384.0
2023-07-11 11:30:00,252.55,253.1,252.44,253.01,13977.0,243.9933,244.5247,243.887,244.4377,13977.0
2023-07-11 12:00:00,253.08,253.08,251.7,251.94,12090.0,244.5054,244.5054,243.1721,243.404,12090.0
2023-07-11 12:30:00,251.91,252.23,251.71,251.8,15366.0,243.375,243.6841,243.1818,243.2687,15366.0
2023-07-11 13:00:00,251.61,251.77,251.2,251.49,12509.0,243.0852,243.2397,242.689,242.9692,12509.0
2023-07-11 13:30:00,251.53,251.6,251.45,251.5,37386.0,243.0079,243.0755,242.9306,242.9789,37386.0
2023-07-11 14:00:00,251.57,251.62,250.69,251.13,29194.0,243.0465,243.0948,242.1963,242.6214,29194.0
2023-07-11 14:30:00,251.09,251.47,251.04,251.46,14354.0,242.5828,242.9499,242.5345,242.9402,14354.0
2023-07-11 15:00:00,251.46,251.46,250.8,251.22,27459.0,242.9402,242.9402,242.3026,242.7084,27459.0
2023-07-11 15:30:00,251.16,252.56,251.0,252.45,99790.0,242.6504,244.003,242.4958,243.8967,99790.0
2023-07-12 09:30:00,253.2,253.29,251.99,253.04,16167.0,244.6213,244.7082,243.4523,244.4667,16167.0
2023-07-12 10:00:00,252.96,252.96,251.6,251.6,11484.0,244.3894,244.3894,243.0755,243.0755,11484.0
2023-07-12 10:30:00,251.75,251.75,250.66,250.72,13352.0,243.2204,243.2204,242.1673,242.2253,13352.0
2023-07-12 11:00:00,250.66,251.34,250.49,250.95,17986.0,242.1673,242.8243,242.0031,242.4475,17986.0
2023-07-12 11:30:00,250.92,251.0,250.23,250.86,21957.0,242.4185,242.4958,241.7519,242.3606,21957.0
2023-07-12 12:00:00,250.8,251.2,250.52,250.52,24962.0,242.3026,242.689,242.0321,242.0321,24962.0
2023-07-12 12:30:00,250.53,251.02,250.49,250.58,15794.0,242.0417,242.5151,242.0031,242.0901,15794.0
2023-07-12 13:00:00,250.71,250.81,250.43,250.68,11797.0,242.2156,242.3123,241.9451,242.1867,11797.0
2023-07-12 13:30:00,250.77,251.07,250.57,250.59,9237.0,242.2736,242.5635,242.0804,242.0997,9237.0
2023-07-12 14:00:00,250.55,250.68,250.2,250.62,9327.0,242.0611,242.1867,241.7229,242.1287,9327.0
2023-07-12 14:30:00,250.57,251.17,250.54,251.11,22111.0,242.0804,242.6601,242.0514,242.6021,22111.0
2023-07-12 15:00:00,251.14,251.2,250.69,250.83,38693.0,242.6311,242.689,242.1963,242.3316,38693.0
2023-07-12 15:30:00,250.82,251.33,250.78,250.98,92661.0,242.3219,242.8146,242.2833,242.4765,92661.0
2023-07-13 09:30:00,250.86,251.8,250.55,251.62,14730.0,242.3606,243.2687,242.0611,243.0948,14730.0
2023-07-13 10:00:00,251.6,252.43,251.6,252.05,9892.0,243.0755,243.8774,243.0755,243.5102,9892.0
2023-07-13 10:30:00,251.97,252.17,251.06,251.11,12159.0,243.433,243.6262,242.5538,242.6021,12159.0
2023-07-13 11:00:00,251.12,252.06,251.12,251.91,11558.0,242.6118,243.5199,242.6118,243.375,11558.0
2023-07-13 11:30:00,251.93,252.0,251.5,251.94,9698.0,243.3943,243.4619,242.9789,243.404,9698.0
2023-07-13 12:00:00,252.0,252.1,251.81,252.01,9417.0,243.4619,243.5586,243.2784,243.4716,9417.0
2023-07-13 12:30:00,251.98,252.16,251.83,252.15,12426.0,243.4426,243.6165,243.2977,243.6069,12426.0
2023-07-13 13:00:00,252.13,252.48,252.08,252.44,9833.0,243.5875,243.9257,243.5392,243.887,9833.0
2023-07-13 13:30:00,252.5,252.69,252.36,252.65,10372.0,243.945,244.1286,243.8097,244.0899,10372.0
2023-07-13 14:00:00,252.63,252.68,252.01,252.29,14036.0,244.0706,244.1189,243.4716,243.7421,14036.0
2023-07-13 14:30:00,252.2,252.52,252.12,252.39,10319.0,243.6552,243.9643,243.5779,243.8387,10319.0
2023-07-13 15:00:00,252.39,252.86,252.34,252.81,17089.0,243.8387,244.2928,243.7904,244.2445,17089.0
2023-07-13 15:30:00,252.86,253.13,252.58,252.74,75258.0,244.2928,244.5537,244.0223,244.1769,75258.0
2023-07-14 09:30:00,252.67,252.67,251.41,252.19,14614.0,244.1092,244.1092,242.8919,243.6455,14614.0
2023-07-14 10:00:00,252.07,252.45,251.71,252.39,15825.0,243.5296,243.8967,243.1818,243.8387,15825.0
2023-07-14 10:30:00,252.34,253.6,252.29,253.35,22742.0,243.7904,245.0077,243.7421,244.7662,22742.0
2023-07-14 11:00:00,253.39,254.0,253.32,253.76,12598.0,244.8048,245.3942,244.7372,245.1623,12598.0
2023-07-14 11:30:00,253.76,254.19,253.62,254.03,14733.0,245.1623,245.5777,245.0271,245.4232,14733.0
2023-07-14 12:00:00,254.01,254.15,253.78,254.06,13973.0,245.4038,245.5391,245.1816,245.4521,13973.0
2023-07-14 12:30:00,253.95,254.58,253.92,254.51,13412.0,245.3459,245.9545,245.3169,245.8869,13412.0
2023-07-14 13:00:00,254.55,254.75,254.4,254.5,8425.0,245.9255,246.1188,245.7806,245.8772,8425.0
2023-07-14 13:30:00,254.47,255.03,254.46,254.74,18784.0,245.8483,246.3893,245.8386,246.1091,18784.0
2023-07-14 14:00:00,254.74,254.85,254.47,254.79,17250.0,246.1091,246.2154,245.8483,246.1574,17250.0
2023-07-14 14:30:00,254.8,255.04,254.79,254.98,14099.0,246.1671,246.3989,246.1574,246.341,14099.0
2023-07-14 15:00:00,255.04,255.15,254.89,255.0,18208.0,246.3989,246.5052,246.254,246.3603,18208.0
2023-07-14 15:30:00,255.01,255.63,254.79,255.55,147742.0,246.37,246.969,246.1574,246.8917,147742.0
2023-07-17 09:30:00,254.61,255.42,254.19,255.21,18183.0,245.9835,246.7661,245.5777,246.5632,18183.0
2023-07-17 10:00:00,254.91,255.48,254.62,255.48,16701.0,246.2733,246.824,245.9932,246.824,16701.0
2023-07-17 10:30:00,255.42,255.42,254.35,254.58,15343.0,246.7661,246.7661,245.7323,245.9545,15343.0
2023-07-17 11:00:00,254.56,255.24,254.5,254.93,42176.0,245.9352,246.5922,245.8772,246.2927,42176.0
2023-07-17 11:30:00,254.93,255.18,254.25,254.71,46135.0,246.2927,246.5342,245.6357,246.0801,46135.0
2023-07-17 12:00:00,254.69,254.78,254.16,254.33,23688.0,246.0608,246.1478,245.5488,245.713,23688.0
2023-07-17 12:30:00,254.29,254.45,253.83,254.14,24062.0,245.6744,245.8289,245.2299,245.5294,24062.0
2023-07-17 13:00:00,254.17,254.17,253.79,253.93,18441.0,245.5584,245.5584,245.1913,245.3266,18441.0
2023-07-17 13:30:00,253.99,254.0,253.64,253.74,14513.0,245.3845,245.3942,245.0464,245.143,14513.0
2023-07-17 14:00:00,253.74,254.18,253.71,254.14,19662.0,245.143,245.5681,245.114,245.5294,19662.0
2023-07-17 14:30:00,254.16,254.44,253.92,254.32,21949.0,245.5488,245.8193,245.3169,245.7033,21949.0
2023-07-17 15:00:00,254.34,254.84,254.12,254.84,27671.0,245.7227,246.2057,245.5101,246.2057,27671.0
2023-07-17 15:30:00,254.8,255.0,254.5,254.57,105739.0,246.1671,246.3603,245.8772,245.9449,105739.0
2023-07-18 09:30:00,254.25,255.53,253.83,255.13,23285.0,245.6357,246.8723,245.2299,246.4859,23285.0
2023-07-18 10:00:00,255.32,257.24,255.32,256.85,19554.0,246.6695,248.5244,246.6695,248.1476,19554.0
2023-07-18 10:30:00,256.92,257.3,256.64,256.91,20997.0,248.2152,248.5824,247.9447,248.2056,20997.0
2023-07-18 11:00:00,256.91,257.35,256.9,256.98,9018.0,248.2056,248.6307,248.1959,248.2732,9018.0
2023-07-18 11:30:00,257.0,257.11,255.97,256.28,18377.0,248.2925,248.3988,247.2974,247.5969,18377.0
2023-07-18 12:00:00,256.32,256.41,255.38,255.38,12954.0,247.6356,247.7225,246.7274,246.7274,12954.0
2023-07-18 12:30:00,255.59,256.08,255.13,255.74,17282.0,246.9303,247.4037,246.4859,247.0752,17282.0
2023-07-18 13:00:00,255.67,255.9,255.36,255.41,10253.0,247.0076,247.2298,246.7081,246.7564,10253.0
2023-07-18 13:30:00,255.49,255.67,255.16,255.36,29369.0,246.8337,247.0076,246.5149,246.7081,29369.0
2023-07-18 14:00:00,255.23,255.44,255.14,255.39,19172.0,246.5825,246.7854,246.4956,246.7371,19172.0
2023-07-18 14:30:00,255.45,255.48,254.46,254.58,30946.0,246.7951,246.824,245.8386,245.9545,30946.0
2023-07-18 15:00:00,254.5,254.76,254.21,254.59,30060.0,245.8772,246.1284,245.5971,245.9642,30060.0
2023-07-18 15:30:00,254.51,254.57,254.02,254.34,92232.0,245.8869,245.9449,245.4135,245.7227,92232.0
2023-07-19 09:30:00,261.5,266.53,260.84,264.23,354247.0,252.6401,257.4996,252.0024,255.2776,354247.0
2023-07-19 10:00:00,264.4,264.94,263.79,264.63,65140.0,255.4418,255.9635,254.8525,255.664,65140.0
2023-07-19 10:30:00,264.58,264.58,263.18,263.88,103607.0,255.6157,255.6157,254.2632,254.9394,103607.0
2023-07-19 11:00:00,263.88,265.25,263.48,265.25,89644.0,254.9394,256.263,254.553,256.263,89644.0
2023-07-19 11:30:00,265.25,266.17,263.94,264.63,136992.0,256.263,257.1518,254.9974,255.664,136992.0
2023-07-19 12:00:00,264.63,267.33,264.62,267.17,133586.0,255.664,258.2725,255.6544,258.118,133586.0
2023-07-19 12:30:00,267.22,267.33,266.48,266.84,61257.0,258.1663,258.2725,257.4513,257.7991,61257.0
2023-07-19 13:00:00,266.93,267.21,266.57,267.19,41797.0,257.8861,258.1566,257.5383,258.1373,41797.0
2023-07-19 13:30:00,267.19,268.73,267.0,268.65,82929.0,258.1373,259.6251,257.9537,259.5478,82929.0
2023-07-19 14:00:00,268.69,268.82,267.87,268.03,159810.0,259.5865,259.7121,258.7942,258.9488,159810.0
2023-07-19 14:30:00,268.06,268.5,267.47,267.48,80380.0,258.9778,259.4029,258.4078,258.4175,80380.0
2023-07-19 15:00:00,267.49,269.38,267.37,269.11,124216.0,258.4271,260.2531,258.3112,259.9922,124216.0
2023-07-19 15:30:00,269.1,269.11,267.77,267.79,541245.0,259.9826,259.9922,258.6976,258.717,541245.0
2023-07-20 09:30:00,267.43,268.4,266.05,268.1,83046.0,258.3692,259.3063,257.0359,259.0165,83046.0
2023-07-20 10:00:00,268.04,268.39,267.54,268.3,70866.0,258.9585,259.2966,258.4754,259.2097,70866.0
2023-07-20 10:30:00,268.18,268.29,267.39,268.03,64756.0,259.0937,259.2,258.3305,258.9488,64756.0
2023-07-20 11:00:00,267.96,268.34,267.92,268.08,41630.0,258.8812,259.2483,258.8426,258.9971,41630.0
2023-07-20 11:30:00,268.05,268.72,267.48,268.38,72038.0,258.9681,259.6154,258.4175,259.287,72038.0
2023-07-20 12:00:00,268.51,268.66,267.89,268.18,23894.0,259.4126,259.5575,258.8136,259.0937,23894.0
2023-07-20 12:30:00,268.19,268.37,268.02,268.31,29921.0,259.1034,259.2773,258.9392,259.2193,29921.0
2023-07-20 13:00:00,268.35,268.35,267.75,267.91,33378.0,259.258,259.258,258.6783,258.8329,33378.0
2023-07-20 13:30:00,267.9,268.23,267.65,268.0,35112.0,258.8232,259.1421,258.5817,258.9198,35112.0
2023-07-20 14:00:00,267.99,268.35,267.92,267.97,24895.0,258.9102,259.258,258.8426,258.8909,24895.0
2023-07-20 14:30:00,267.92,268.29,267.91,268.22,24984.0,258.8426,259.2,258.8329,259.1324,24984.0
2023-07-20 15:00:00,268.23,268.29,267.78,267.9,35025.0,259.1421,259.2,258.7073,258.8232,35025.0
2023-07-20 15:30:00,267.9,269.33,267.85,269.04,246211.0,258.8232,260.2048,258.7749,259.9246,246211.0
2023-07-21 09:30:00,269.98,270.0,268.01,269.06,64464.0,260.8328,260.8521,258.9295,259.9439,64464.0
2023-07-21 10:00:00,269.06,269.39,268.76,268.98,24053.0,259.9439,260.2627,259.6541,259.8666,24053.0
2023-07-21 10:30:00,269.03,270.26,269.0,270.18,34002.0,259.9149,261.1033,259.886,261.026,34002.0
2023-07-21 11:00:00,270.05,270.35,269.39,269.43,31496.0,260.9004,261.1902,260.2627,260.3014,31496.0
2023-07-21 11:30:00,269.56,269.63,268.91,268.97,65031.0,260.427,260.4946,259.799,259.857,65031.0
2023-07-21 12:00:00,268.98,270.37,268.93,270.18,31619.0,259.8666,261.2095,259.8183,261.026,31619.0
2023-07-21 12:30:00,270.23,270.24,269.44,269.76,29444.0,261.0743,261.0839,260.3111,260.6202,29444.0
2023-07-21 13:00:00,269.76,270.08,269.46,269.51,32159.0,260.6202,260.9294,260.3304,260.3787,32159.0
2023-07-21 13:30:00,269.5,269.74,269.43,269.47,33061.0,260.369,260.6009,260.3014,260.34,33061.0
2023-07-21 14:00:00,269.47,269.7,269.47,269.65,25920.0,260.34,260.5622,260.34,260.5139,25920.0
2023-07-21 14:30:00,269.65,269.79,269.51,269.62,23053.0,260.5139,260.6492,260.3787,260.485,23053.0
2023-07-21 15:00:00,269.61,269.9,269.43,269.81,31838.0,260.4753,260.7555,260.3014,260.6685,31838.0
2023-07-21 15:30:00,269.78,269.91,268.99,269.46,217881.0,260.6395,260.7651,259.8763,260.3304,217881.0
2023-07-24 09:30:00,270.22,270.51,269.51,269.99,56562.0,261.0646,261.3448,260.3787,260.8424,56562.0
2023-07-24 10:00:00,270.08,270.58,269.3,269.61,25608.0,260.9294,261.4124,260.1758,260.4753,25608.0
2023-07-24 10:30:00,269.6,270.29,269.55,270.07,22885.0,260.4656,261.1323,260.4173,260.9197,22885.0
2023-07-24 11:00:00,270.1,270.23,269.31,270.04,28111.0,260.9487,261.0743,260.1855,260.8907,28111.0
2023-07-24 11:30:00,270.06,270.5,269.63,269.9,20082.0,260.91,261.3351,260.4946,260.7555,20082.0
2023-07-24 12:00:00,269.93,270.05,269.7,269.91,31300.0,260.7845,260.9004,260.5622,260.7651,31300.0
2023-07-24 12:30:00,269.91,270.01,269.72,269.74,24293.0,260.7651,260.8617,260.5816,260.6009,24293.0
2023-07-24 13:00:00,269.66,270.2,269.65,270.19,16569.0,260.5236,261.0453,260.5139,261.0356,16569.0
2023-07-24 13:30:00,270.16,270.55,270.15,270.36,32452.0,261.0067,261.3834,260.997,261.1999,32452.0
2023-07-24 14:00:00,270.38,270.83,270.38,270.66,15616.0,261.2192,261.654,261.2192,261.4897,15616.0
2023-07-24 14:30:00,270.67,270.87,270.5,270.87,26033.0,261.4994,261.6926,261.3351,261.6926,26033.0
2023-07-24 15:00:00,270.85,270.97,269.96,270.11,34729.0,261.6733,261.7892,260.8134,260.9584,34729.0
2023-07-24 15:30:00,270.17,271.3,270.13,271.26,103330.0,261.0163,262.108,260.9777,262.0694,103330.0
2023-07-25 09:30:00,270.22,271.06,269.49,270.11,22176.0,261.0646,261.8762,260.3594,260.9584,22176.0
2023-07-25 10:00:00,270.21,270.76,269.9,270.27,22870.0,261.055,261.5863,260.7555,261.1129,22870.0
2023-07-25 10:30:00,270.31,271.17,270.3,270.81,24988.0,261.1516,261.9824,261.1419,261.6346,24988.0
2023-07-25 11:00:00,270.86,271.22,270.34,271.14,15674.0,261.6829,262.0307,261.1806,261.9535,15674.0
2023-07-25 11:30:00,271.15,271.31,270.81,270.94,17547.0,261.9631,262.1177,261.6346,261.7602,17547.0
2023-07-25 12:00:00,271.02,271.11,270.34,270.47,15189.0,261.8375,261.9245,261.1806,261.3062,15189.0
2023-07-25 12:30:00,270.46,270.8,270.45,270.61,14639.0,261.2965,261.625,261.2868,261.4414,14639.0
2023-07-25 13:00:00,270.69,270.78,270.41,270.41,9185.0,261.5187,261.6057,261.2482,261.2482,9185.0
2023-07-25 13:30:00,270.62,270.8,270.5,270.68,10433.0,261.4511,261.625,261.3351,261.509,10433.0
2023-07-25 14:00:00,270.68,271.09,270.49,270.99,43295.0,261.509,261.9052,261.3255,261.8085,43295.0
2023-07-25 14:30:00,271.12,271.54,271.07,271.29,41440.0,261.9341,262.3399,261.8858,262.0984,41440.0
2023-07-25 15:00:00,271.2,271.5,271.02,271.05,26759.0,262.0114,262.3013,261.8375,261.8665,26759.0
2023-07-25 15:30:00,271.08,271.49,270.85,271.45,102068.0,261.8955,262.2916,261.6733,262.253,102068.0
2023-07-26 09:30:00,270.99,271.9,270.83,271.14,28417.0,261.8085,262.6877,261.654,261.9535,28417.0
2023-07-26 10:00:00,271.18,271.73,271.06,271.73,34053.0,261.9921,262.5235,261.8762,262.5235,34053.0
2023-07-26 10:30:00,271.67,272.7,271.49,272.64,23145.0,262.4655,263.4606,262.2916,263.4026,23145.0
2023-07-26 11:00:00,272.51,272.79,271.43,271.8,44779.0,263.277,263.5476,262.2336,262.5911,44779.0
2023-07-26 11:30:00,271.77,272.07,271.52,272.05,12162.0,262.5621,262.8519,262.3206,262.8326,12162.0
2023-07-26 12:00:00,272.03,272.44,271.89,272.19,12580.0,262.8133,263.2094,262.678,262.9679,12580.0
2023-07-26 12:30:00,272.22,272.22,271.79,271.94,9679.0,262.9969,262.9969,262.5814,262.7264,9679.0
2023-07-26 13:00:00,271.84,272.07,271.84,271.98,6429.0,262.6297,262.8519,262.6297,262.765,6429.0
2023-07-26 13:30:00,271.92,272.01,271.69,271.81,8908.0,262.707,262.794,262.4848,262.6008,8908.0
2023-07-26 14:00:00,271.8,271.86,271.43,271.55,24173.0,262.5911,262.6491,262.2336,262.3496,24173.0
2023-07-26 14:30:00,271.55,272.67,271.29,272.66,36840.0,262.3496,263.4316,262.0984,263.422,36840.0
2023-07-26 15:00:00,272.67,272.87,271.45,272.0,31797.0,263.4316,263.6248,262.253,262.7843,31797.0
2023-07-26 15:30:00,271.99,272.34,271.75,272.34,113385.0,262.7747,263.1128,262.5428,263.1128,113385.0
2023-07-27 09:30:00,272.54,273.37,271.94,272.93,49687.0,263.306,264.1079,262.7264,263.6828,49687.0
2023-07-27 10:00:00,273.0,273.33,272.36,273.21,31244.0,263.7504,264.0693,263.1321,263.9533,31244.0
2023-07-27 10:30:00,273.22,273.44,271.87,272.1,34252.0,263.963,264.1755,262.6587,262.8809,34252.0
2023-07-27 11:00:00,272.05,272.42,271.89,272.14,17558.0,262.8326,263.1901,262.678,262.9196,17558.0
2023-07-27 11:30:00,272.19,272.73,271.77,272.17,66551.0,262.9679,263.4896,262.5621,262.9486,66551.0
2023-07-27 12:00:00,272.11,272.22,271.79,272.21,97925.0,262.8906,262.9969,262.5814,262.9872,97925.0
2023-07-27 12:30:00,272.22,272.36,271.59,271.76,19200.0,262.9969,263.1321,262.3882,262.5524,19200.0
2023-07-27 13:00:00,271.76,272.03,271.44,271.44,21489.0,262.5524,262.8133,262.2433,262.2433,21489.0
2023-07-27 13:30:00,271.46,271.83,271.33,271.63,21982.0,262.2626,262.6201,262.137,262.4269,21982.0
2023-07-27 14:00:00,271.51,271.61,270.44,270.86,50853.0,262.3109,262.4075,261.2772,261.6829,50853.0
2023-07-27 14:30:00,270.86,271.18,270.48,271.11,44111.0,261.6829,261.9921,261.3158,261.9245,44111.0
2023-07-27 15:00:00,271.07,271.33,270.67,270.75,73090.0,261.8858,262.137,261.4994,261.5767,73090.0
2023-07-27 15:30:00,270.7,270.72,270.11,270.58,208235.0,261.5284,261.5477,260.9584,261.4124,208235.0
2023-07-28 09:30:00,272.17,272.43,270.85,271.32,41995.0,262.9486,263.1997,261.6733,262.1274,41995.0
2023-07-28 10:00:00,271.37,272.24,271.36,271.83,20287.0,262.1757,263.0162,262.166,262.6201,20287.0
2023-07-28 10:30:00,271.8,272.14,271.65,272.01,18882.0,262.5911,262.9196,262.4462,262.794,18882.0
2023-07-28 11:00:00,272.01,272.73,271.93,272.6,22398.0,262.794,263.4896,262.7167,263.364,22398.0
2023-07-28 11:30:00,272.6,272.68,272.02,272.36,17970.0,263.364,263.4413,262.8036,263.1321,17970.0
2023-07-28 12:00:00,272.3,272.39,271.9,272.39,25485.0,263.0742,263.1611,262.6877,263.1611,25485.0
2023-07-28 12:30:00,272.45,272.62,272.32,272.45,8132.0,263.2191,263.3833,263.0935,263.2191,8132.0
2023-07-28 13:00:00,272.4,272.4,271.93,272.0,15505.0,263.1708,263.1708,262.7167,262.7843,15505.0
2023-07-28 13:30:00,272.0,272.3,271.76,271.86,28496.0,262.7843,263.0742,262.5524,262.6491,28496.0
2023-07-28 14:00:00,271.84,272.48,271.8,272.33,21182.0,262.6297,263.2481,262.5911,263.1031,21182.0
2023-07-28 14:30:00,272.41,272.7,271.98,272.16,21170.0,263.1804,263.4606,262.765,262.9389,21170.0
2023-07-28 15:00:00,272.17,272.58,272.05,272.44,34522.0,262.9486,263.3447,262.8326,263.2094,34522.0
2023-07-28 15:30:00,272.44,272.88,272.22,272.46,111590.0,263.2094,263.6345,262.9969,263.2287,111590.0
2023-07-31 09:30:00,272.18,272.95,271.69,272.19,37836.0,262.9582,263.7021,262.4848,262.9679,37836.0
2023-07-31 10:00:00,272.34,272.77,271.93,272.08,14384.0,263.1128,263.5282,262.7167,262.8616,14384.0
2023-07-31 10:30:00,272.18,272.2,271.39,271.91,21021.0,262.9582,262.9775,262.195,262.6974,21021.0
2023-07-31 11:00:00,271.94,272.11,271.66,272.03,25596.0,262.7264,262.8906,262.4558,262.8133,25596.0
2023-07-31 11:30:00,271.97,272.2,271.34,271.34,20239.0,262.7553,262.9775,262.1467,262.1467,20239.0
2023-07-31 12:00:00,271.53,272.47,271.46,272.16,24048.0,262.3302,263.2384,262.2626,262.9389,24048.0
2023-07-31 12:30:00,272.13,272.2,271.52,271.74,17466.0,262.9099,262.9775,262.3206,262.5331,17466.0
2023-07-31 13:00:00,271.73,272.25,271.67,272.16,18721.0,262.5235,263.0258,262.4655,262.9389,18721.0
2023-07-31 13:30:00,272.19,272.39,271.7,271.71,12795.0,262.9679,263.1611,262.4945,262.5041,12795.0
2023-07-31 14:00:00,271.72,271.75,271.09,271.59,26585.0,262.5138,262.5428,261.9052,262.3882,26585.0
2023-07-31 14:30:00,271.59,271.91,271.55,271.89,46860.0,262.3882,262.6974,262.3496,262.678,46860.0
2023-07-31 15:00:00,271.97,272.28,271.71,271.79,41312.0,262.7553,263.0548,262.5041,262.5814,41312.0
2023-07-31 15:30:00,271.79,272.88,271.5,272.81,199530.0,262.5814,263.6345,262.3013,263.5669,199530.0
2023-08-01 09:30:00,272.23,272.93,271.77,272.36,28572.0,263.0065,263.6828,262.5621,263.1321,28572.0
2023-08-01 10:00:00,272.47,272.62,271.5,271.77,31674.0,263.2384,263.3833,262.3013,262.5621,31674.0
2023-08-01 10:30:00,271.5,271.89,271.22,271.34,17223.0,262.3013,262.678,262.0307,262.1467,17223.0
2023-08-01 11:00:00,271.4,271.5,270.89,271.13,31623.0,262.2046,262.3013,261.7119,261.9438,31623.0
2023-08-01 11:30:00,271.01,271.19,270.61,270.7,27284.0,261.8279,262.0018,261.4414,261.5284,27284.0
2023-08-01 12:00:00,270.7,270.84,269.68,269.8,36278.0,261.5284,261.6636,260.5429,260.6589,36278.0
2023-08-01 12:30:00,269.9,271.07,269.81,271.06,38999.0,260.7555,261.8858,260.6685,261.8762,38999.0
2023-08-01 13:00:00,271.07,271.23,270.7,270.96,19062.0,261.8858,262.0404,261.5284,261.7796,19062.0
2023-08-01 13:30:00,271.06,271.06,270.57,270.61,28394.0,261.8762,261.8762,261.4028,261.4414,28394.0
2023-08-01 14:00:00,270.63,270.7,270.13,270.21,9978.0,261.4607,261.5284,260.9777,261.055,9978.0
2023-08-01 14:30:00,270.31,270.48,270.14,270.2,16299.0,261.1516,261.3158,260.9873,261.0453,16299.0
2023-08-01 15:00:00,270.25,270.83,270.17,270.64,20969.0,261.0936,261.654,261.0163,261.4704,20969.0
2023-08-01 15:30:00,270.67,270.67,269.91,269.99,61324.0,261.4994,261.4994,260.7651,260.8424,61324.0
2023-08-02 09:30:00,269.33,270.47,268.73,270.44,28560.0,260.2048,261.3062,259.6251,261.2772,28560.0
2023-08-02 10:00:00,270.38,271.07,269.77,269.91,26085.0,261.2192,261.8858,260.6299,260.7651,26085.0
2023-08-02 10:30:00,270.0,270.66,269.63,269.85,22179.0,260.8521,261.4897,260.4946,260.7072,22179.0
2023-08-02 11:00:00,269.84,270.81,269.84,270.75,34597.0,260.6975,261.6346,260.6975,261.5767,34597.0
2023-08-02 11:30:00,270.9,271.88,270.73,271.51,59754.0,261.7216,262.6684,261.5573,262.3109,59754.0
2023-08-02 12:00:00,271.62,271.86,271.21,271.62,30184.0,262.4172,262.6491,262.0211,262.4172,30184.0
2023-08-02 12:30:00,271.65,271.7,270.94,271.28,35997.0,262.4462,262.4945,261.7602,262.0887,35997.0
2023-08-02 13:00:00,271.31,271.47,271.12,271.38,17497.0,262.1177,262.2723,261.9341,262.1853,17497.0
2023-08-02 13:30:00,271.43,271.56,270.47,270.59,21687.0,262.2336,262.3592,261.3062,261.4221,21687.0
2023-08-02 14:00:00,270.51,270.57,269.9,270.18,21379.0,261.3448,261.4028,260.7555,261.026,21379.0
2023-08-02 14:30:00,270.17,270.39,269.76,269.76,22097.0,261.0163,261.2289,260.6202,260.6202,22097.0
2023-08-02 15:00:00,269.81,270.44,269.65,269.66,28118.0,260.6685,261.2772,260.5139,260.5236,28118.0
2023-08-02 15:30:00,269.77,270.01,269.22,269.41,70958.0,260.6299,260.8617,260.0985,260.2821,70958.0
2023-08-03 09:30:00,269.14,269.14,267.13,267.45,28092.0,260.0212,260.0212,258.0793,258.3885,28092.0
2023-08-03 10:00:00,267.59,268.74,267.46,268.22,22154.0,258.5237,259.6348,258.3981,259.1324,22154.0
2023-08-03 10:30:00,268.19,268.38,267.63,268.13,16389.0,259.1034,259.287,258.5624,259.0454,16389.0
2023-08-03 11:00:00,267.97,268.33,267.23,268.24,20491.0,258.8909,259.2387,258.1759,259.1517,20491.0
2023-08-03 11:30:00,268.28,268.92,268.03,268.79,13525.0,259.1904,259.8087,258.9488,259.6831,13525.0
2023-08-03 12:00:00,268.78,268.92,268.57,268.71,9658.0,259.6734,259.8087,259.4705,259.6058,9658.0
2023-08-03 12:30:00,268.77,269.75,268.76,269.48,52516.0,259.6638,260.6106,259.6541,260.3497,52516.0
2023-08-03 13:00:00,269.42,269.5,269.16,269.47,10351.0,260.2917,260.369,260.0405,260.34,10351.0
2023-08-03 13:30:00,269.53,269.6,268.79,268.84,14185.0,260.398,260.4656,259.6831,259.7314,14185.0
2023-08-03 14:00:00,268.81,269.22,268.77,269.07,13059.0,259.7024,260.0985,259.6638,259.9536,13059.0
2023-08-03 14:30:00,269.13,269.13,268.55,268.87,18323.0,260.0116,260.0116,259.4512,259.7604,18323.0
2023-08-03 15:00:00,268.91,268.91,268.13,268.17,20513.0,259.799,259.799,259.0454,259.0841,20513.0
2023-08-03 15:30:00,268.17,268.97,268.05,268.73,167980.0,259.0841,259.857,258.9681,259.6251,167980.0
2023-08-04 09:30:00,268.92,269.53,268.37,269.24,39322.0,259.8087,260.398,259.2773,260.1178,39322.0
2023-08-04 10:00:00,269.28,269.28,268.34,268.97,26004.0,260.1565,260.1565,259.2483,259.857,26004.0
2023-08-04 10:30:00,268.9,269.06,268.55,268.79,60615.0,259.7894,259.9439,259.4512,259.6831,60615.0
2023-08-04 11:00:00,268.78,268.8,268.37,268.71,22430.0,259.6734,259.6927,259.2773,259.6058,22430.0
2023-08-04 11:30:00,268.74,269.16,268.62,269.01,55330.0,259.6348,260.0405,259.5188,259.8956,55330.0
2023-08-04 12:00:00,268.98,269.57,268.98,269.52,35463.0,259.8666,260.4366,259.8666,260.3883,35463.0
2023-08-04 12:30:00,269.55,269.67,269.27,269.67,27448.0,260.4173,260.5333,260.1468,260.5333,27448.0
2023-08-04 13:00:00,269.77,269.99,269.34,269.34,35919.0,260.6299,260.8424,260.2144,260.2144,35919.0
2023-08-04 13:30:00,269.32,269.41,268.82,268.84,26476.0,260.1951,260.2821,259.7121,259.7314,26476.0
2023-08-04 14:00:00,268.68,268.88,267.98,267.98,22640.0,259.5768,259.77,258.9005,258.9005,22640.0
2023-08-04 14:30:00,267.95,268.12,267.58,267.77,19286.0,258.8715,259.0358,258.5141,258.6976,19286.0
2023-08-04 15:00:00,267.8,267.98,267.39,267.64,27111.0,258.7266,258.9005,258.3305,258.572,27111.0
2023-08-04 15:30:00,267.68,268.41,267.5,268.06,248897.0,258.6107,259.316,258.4368,258.9778,248897.0
2023-08-07 09:30:00,268.66,269.22,267.96,269.16,14719.0,259.5575,260.0985,258.8812,260.0405,14719.0
2023-08-07 10:00:00,269.18,269.52,268.35,269.36,30183.0,260.0599,260.3883,259.258,260.2338,30183.0
2023-08-07 10:30:00,269.37,269.37,268.05,268.9,15257.0,260.2434,260.2434,258.9681,259.7894,15257.0
2023-08-07 11:00:00,269.0,270.14,269.0,270.14,22004.0,259.886,260.9873,259.886,260.9873,22004.0
2023-08-07 11:30:00,270.25,270.74,270.24,270.42,9349.0,261.0936,261.567,261.0839,261.2579,9349.0
2023-08-07 12:00:00,270.32,270.57,269.89,270.0,17660.0,261.1612,261.4028,260.7458,260.8521,17660.0
2023-08-07 12:30:00,270.08,270.82,270.0,270.59,18839.0,260.9294,261.6443,260.8521,261.4221,18839.0
2023-08-07 13:00:00,270.63,271.14,270.43,270.76,64670.0,261.4607,261.9535,261.2675,261.5863,64670.0
2023-08-07 13:30:00,270.88,271.41,270.62,270.84,83035.0,261.7023,262.2143,261.4511,261.6636,83035.0
2023-08-07 14:00:00,270.85,270.91,270.34,270.5,21526.0,261.6733,261.7312,261.1806,261.3351,21526.0
2023-08-07 14:30:00,270.5,270.67,269.98,270.05,44394.0,261.3351,261.4994,260.8328,260.9004,44394.0
2023-08-07 15:00:00,270.05,270.34,269.9,270.31,61313.0,260.9004,261.1806,260.7555,261.1516,61313.0
2023-08-07 15:30:00,270.3,270.75,270.26,270.66,151386.0,261.1419,261.5767,261.1033,261.4897,151386.0
2023-08-08 09:30:00,270.63,271.02,270.0,271.02,20761.0,261.4607,261.8375,260.8521,261.8375,20761.0
2023-08-08 10:00:00,270.99,271.99,270.5,271.0,21638.0,261.8085,262.7747,261.3351,261.8182,21638.0
2023-08-08 10:30:00,270.99,271.91,270.4,271.64,61504.0,261.8085,262.6974,261.2385,262.4365,61504.0
2023-08-08 11:00:00,271.53,271.85,271.43,271.72,60032.0,262.3302,262.6394,262.2336,262.5138,60032.0
2023-08-08 11:30:00,271.56,272.22,271.38,272.16,28262.0,262.3592,262.9969,262.1853,262.9389,28262.0
2023-08-08 12:00:00,272.19,273.13,272.19,273.02,15956.0,262.9679,263.876,262.9679,263.7698,15956.0
2023-08-08 12:30:00,273.05,273.41,272.74,273.33,25791.0,263.7987,264.1465,263.4992,264.0693,25791.0
2023-08-08 13:00:00,273.33,273.65,272.21,272.48,14334.0,264.0693,264.3784,262.9872,263.2481,14334.0
2023-08-08 13:30:00,272.46,273.11,272.45,272.72,52294.0,263.2287,263.8567,263.2191,263.4799,52294.0
2023-08-08 14:00:00,272.64,272.73,272.46,272.58,29969.0,263.4026,263.4896,263.2287,263.3447,29969.0
2023-08-08 14:30:00,272.52,272.81,271.75,272.07,84815.0,263.2867,263.5669,262.5428,262.8519,84815.0
2023-08-08 15:00:00,272.07,272.23,271.5,271.89,27806.0,262.8519,263.0065,262.3013,262.678,27806.0
2023-08-08 15:30:00,271.91,272.09,270.74,271.02,137997.0,262.6974,262.8713,261.567,261.8375,137997.0
2023-08-09 09:30:00,271.24,272.0,270.96,271.59,61150.0,262.9121,263.6488,262.6407,263.2514,61150.0
2023-08-09 10:00:00,271.62,271.92,270.6,270.88,31686.0,263.2804,263.5712,262.2918,262.5632,31686.0
2023-08-09 10:30:00,270.97,271.2,270.43,270.97,24973.0,262.6504,262.8733,262.127,262.6504,24973.0
2023-08-09 11:00:00,270.97,271.29,270.55,270.59,29377.0,262.6504,262.9606,262.2433,262.2821,29377.0
2023-08-09 11:30:00,270.67,271.16,270.54,270.83,48762.0,262.3596,262.8346,262.2336,262.5147,48762.0
2023-08-09 12:00:00,270.8,271.11,270.77,270.91,16662.0,262.4856,262.7861,262.4565,262.5922,16662.0
2023-08-09 12:30:00,270.99,271.18,270.86,271.11,13197.0,262.6698,262.8539,262.5438,262.7861,13197.0
2023-08-09 13:00:00,271.02,271.67,271.02,271.55,19579.0,262.6989,263.3289,262.6989,263.2126,19579.0
2023-08-09 13:30:00,271.67,271.96,271.37,271.64,14073.0,263.3289,263.61,263.0381,263.2998,14073.0
2023-08-09 14:00:00,271.65,272.16,271.57,271.87,18979.0,263.3095,263.8039,263.232,263.5228,18979.0
2023-08-09 14:30:00,271.95,271.95,271.5,271.6,13139.0,263.6003,263.6003,263.1641,263.2611,13139.0
2023-08-09 15:00:00,271.59,271.68,271.18,271.37,17074.0,263.2514,263.3386,262.8539,263.0381,17074.0
2023-08-09 15:30:00,271.27,271.36,270.31,270.59,48542.0,262.9412,263.0284,262.0107,262.2821,48542.0
2023-08-10 09:30:00,271.0,271.64,270.31,270.64,22332.0,262.6795,263.2998,262.0107,262.3305,22332.0
2023-08-10 10:00:00,270.76,271.17,270.66,271.16,28347.0,262.4468,262.8443,262.3499,262.8346,28347.0
2023-08-10 10:30:00,271.24,271.7,270.65,270.91,27209.0,262.9121,263.358,262.3402,262.5922,27209.0
2023-08-10 11:00:00,270.89,270.94,270.49,270.85,10574.0,262.5729,262.6213,262.1851,262.5341,10574.0
2023-08-10 11:30:00,270.87,271.17,270.62,270.95,13031.0,262.5535,262.8443,262.3111,262.631,13031.0
2023-08-10 12:00:00,270.89,270.94,270.32,270.37,8721.0,262.5729,262.6213,262.0204,262.0688,8721.0
2023-08-10 12:30:00,270.46,270.58,269.78,269.9,15179.0,262.1561,262.2724,261.4969,261.6132,15179.0
2023-08-10 13:00:00,269.88,270.07,269.15,269.23,28899.0,261.5939,261.778,260.8863,260.9638,28899.0
2023-08-10 13:30:00,269.14,269.76,269.09,269.34,15594.0,260.8766,261.4775,260.8281,261.0704,15594.0
2023-08-10 14:00:00,269.27,270.34,269.15,270.22,19701.0,261.0026,262.0397,260.8863,261.9234,19701.0
2023-08-10 14:30:00,270.21,270.22,269.21,269.6,32151.0,261.9137,261.9234,260.9444,261.3225,32151.0
2023-08-10 15:00:00,269.5,269.68,269.11,269.19,22805.0,261.2255,261.4,260.8475,260.925,22805.0
2023-08-10 15:30:00,269.13,269.19,268.4,268.8,90357.0,260.8669,260.925,260.1593,260.547,90357.0
2023-08-11 09:30:00,268.68,268.81,267.87,268.08,10991.0,260.4307,260.5567,259.6456,259.8491,10991.0
2023-08-11 10:00:00,268.07,268.99,268.07,268.75,16209.0,259.8394,260.7312,259.8394,260.4986,16209.0
2023-08-11 10:30:00,268.75,269.16,268.28,268.44,9256.0,260.4986,260.896,260.043,260.1981,9256.0
2023-08-11 11:00:00,268.49,268.91,268.22,268.46,11632.0,260.2465,260.6536,259.9848,260.2175,11632.0
2023-08-11 11:30:00,268.48,268.9,268.48,268.89,18279.0,260.2368,260.644,260.2368,260.6343,18279.0
2023-08-11 12:00:00,268.9,269.09,268.39,268.48,13649.0,260.644,260.8281,260.1496,260.2368,13649.0
2023-08-11 12:30:00,268.58,268.97,268.51,268.55,10834.0,260.3338,260.7118,260.2659,260.3047,10834.0
2023-08-11 13:00:00,268.59,268.96,268.43,268.91,7777.0,260.3435,260.7021,260.1884,260.6536,7777.0
2023-08-11 13:30:00,268.99,269.04,268.48,268.71,13358.0,260.7312,260.7797,260.2368,260.4598,13358.0
2023-08-11 14:00:00,268.77,268.86,268.05,268.5,18706.0,260.5179,260.6052,259.82,260.2562,18706.0
2023-08-11 14:30:00,268.46,268.73,268.35,268.57,32507.0,260.2175,260.4792,260.1108,260.3241,32507.0
2023-08-11 15:00:00,268.49,268.57,268.02,268.07,35133.0,260.2465,260.3241,259.791,259.8394,35133.0
2023-08-11 15:30:00,268.06,268.31,267.44,267.83,91282.0,259.8297,260.0721,259.2288,259.6068,91282.0
2023-08-14 09:30:00,268.76,268.76,267.54,267.69,8783.0,260.5083,260.5083,259.3257,259.4711,8783.0
2023-08-14 10:00:00,267.84,268.2,267.68,267.83,24221.0,259.6165,259.9654,259.4614,259.6068,24221.0
2023-08-14 10:30:00,267.88,268.14,267.57,267.58,10689.0,259.6553,259.9073,259.3548,259.3645,10689.0
2023-08-14 11:00:00,267.91,268.04,267.75,267.91,15368.0,259.6843,259.8104,259.5293,259.6843,15368.0
2023-08-14 11:30:00,267.86,268.23,267.56,267.75,15761.0,259.6359,259.9945,259.3451,259.5293,15761.0
2023-08-14 12:00:00,267.73,267.94,267.64,267.88,18380.0,259.5099,259.7134,259.4226,259.6553,18380.0
2023-08-14 12:30:00,267.84,267.93,267.32,267.4,20149.0,259.6165,259.7037,259.1125,259.19,20149.0
2023-08-14 13:00:00,267.4,267.58,267.15,267.31,14346.0,259.19,259.3645,258.9477,259.1028,14346.0
2023-08-14 13:30:00,267.31,267.35,266.96,266.96,16499.0,259.1028,259.1415,258.7635,258.7635,16499.0
2023-08-14 14:00:00,267.16,267.2,266.9,267.01,14081.0,258.9574,258.9961,258.7054,258.812,14081.0
2023-08-14 14:30:00,267.23,267.56,267.0,267.04,14965.0,259.0252,259.3451,258.8023,258.8411,14965.0
2023-08-14 15:00:00,267.0,267.31,266.9,266.97,13836.0,258.8023,259.1028,258.7054,258.7732,13836.0
2023-08-14 15:30:00,267.09,267.71,266.93,267.71,69410.0,258.8895,259.4905,258.7344,259.4905,69410.0
2023-08-15 09:30:00,266.82,267.19,265.91,266.13,17189.0,258.6278,258.9865,257.7458,257.959,17189.0
2023-08-15 10:00:00,266.36,266.59,266.06,266.19,9965.0,258.1819,258.4049,257.8911,258.0172,9965.0
2023-08-15 10:30:00,266.2,266.49,265.75,265.98,14098.0,258.0269,258.3079,257.5907,257.8136,14098.0
2023-08-15 11:00:00,266.07,266.36,265.77,265.99,21490.0,257.9008,258.1819,257.6101,257.8233,21490.0
2023-08-15 11:30:00,266.15,266.69,265.94,266.49,19436.0,257.9784,258.5018,257.7748,258.3079,19436.0
2023-08-15 12:00:00,266.5,266.5,265.72,265.99,27671.0,258.3176,258.3176,257.5616,257.8233,27671.0
2023-08-15 12:30:00,266.12,266.13,265.65,266.01,10025.0,257.9493,257.959,257.4937,257.8427,10025.0
2023-08-15 13:00:00,265.9,266.04,265.53,265.97,8659.0,257.7361,257.8718,257.3774,257.8039,8659.0
2023-08-15 13:30:00,266.04,266.04,265.51,265.58,15634.0,257.8718,257.8718,257.358,257.4259,15634.0
2023-08-15 14:00:00,265.65,265.95,265.63,265.82,6652.0,257.4937,257.7845,257.4744,257.6585,6652.0
2023-08-15 14:30:00,265.84,266.2,265.84,265.93,13445.0,257.6779,258.0269,257.6779,257.7651,13445.0
2023-08-15 15:00:00,265.95,266.68,265.95,266.04,34792.0,257.7845,258.4921,257.7845,257.8718,34792.0
2023-08-15 15:30:00,265.95,266.4,265.59,265.7,64159.0,257.7845,258.2207,257.4356,257.5422,64159.0
2023-08-16 09:30:00,265.8,265.95,264.99,265.14,17947.0,257.6391,257.7845,256.854,256.9994,17947.0
2023-08-16 10:00:00,265.06,265.61,264.96,265.13,6100.0,256.9219,257.455,256.8249,256.9897,6100.0
2023-08-16 10:30:00,265.22,265.22,264.79,264.88,15552.0,257.0769,257.0769,256.6601,256.7474,15552.0
2023-08-16 11:00:00,264.86,265.12,264.65,265.03,12690.0,256.728,256.98,256.5244,256.8928,12690.0
2023-08-16 11:30:00,265.04,265.15,264.7,264.7,16885.0,256.9025,257.0091,256.5729,256.5729,16885.0
2023-08-16 12:00:00,264.66,264.89,264.24,264.24,11404.0,256.5341,256.7571,256.127,256.127,11404.0
2023-08-16 12:30:00,264.25,264.4,263.89,264.13,13568.0,256.1367,256.2821,255.7878,256.0204,13568.0
2023-08-16 13:00:00,264.13,264.21,263.26,263.26,23766.0,256.0204,256.0979,255.1771,255.1771,23766.0
2023-08-16 13:30:00,263.26,264.05,263.13,264.01,18010.0,255.1771,255.9429,255.0511,255.9041,18010.0
2023-08-16 14:00:00,263.86,263.98,263.54,263.84,19205.0,255.7587,255.875,255.4485,255.7393,19205.0
2023-08-16 14:30:00,263.79,264.19,263.65,263.84,19744.0,255.6908,256.0786,255.5551,255.7393,19744.0
2023-08-16 15:00:00,263.71,263.73,262.8,263.01,26435.0,255.6133,255.6327,254.7312,254.9348,26435.0
2023-08-16 15:30:00,262.94,263.22,262.69,262.77,95950.0,254.8669,255.1383,254.6246,254.7022,95950.0
2023-08-17 09:30:00,262.91,263.31,261.69,262.19,27052.0,254.8379,255.2256,253.6553,254.14,27052.0
2023-08-17 10:00:00,262.25,262.66,261.62,261.79,21254.0,254.1981,254.5955,253.5875,253.7523,21254.0
2023-08-17 10:30:00,261.79,261.92,261.59,261.69,18482.0,253.7523,253.8783,253.5584,253.6553,18482.0
2023-08-17 11:00:00,261.65,261.73,261.17,261.49,16281.0,253.6165,253.6941,253.1513,253.4615,16281.0
2023-08-17 11:30:00,261.5,261.62,260.97,261.04,22360.0,253.4712,253.5875,252.9574,253.0253,22360.0
2023-08-17 12:00:00,260.96,261.74,260.76,261.49,36166.0,252.9477,253.7038,252.7539,253.4615,36166.0
2023-08-17 12:30:00,261.39,261.39,260.7,260.78,11743.0,253.3645,253.3645,252.6957,252.7733,11743.0
2023-08-17 13:00:00,260.87,260.88,260.25,260.34,18796.0,252.8605,252.8702,252.2595,252.3468,18796.0
2023-08-17 13:30:00,260.33,260.33,259.29,259.31,49108.0,252.3371,252.3371,251.329,251.3484,49108.0
2023-08-17 14:00:00,259.3,259.64,258.97,259.45,33039.0,251.3387,251.6683,251.0188,251.4841,33039.0
2023-08-17 14:30:00,259.47,259.47,258.41,258.48,20660.0,251.5035,251.5035,250.476,250.5439,20660.0
2023-08-17 15:00:00,258.4,258.43,257.0,257.37,62996.0,250.4663,250.4954,249.1093,249.468,62996.0
2023-08-17 15:30:00,257.41,257.87,256.96,257.29,169489.0,249.5067,249.9526,249.0705,249.3904,169489.0
2023-08-18 09:30:00,257.0,258.61,257.0,257.19,99271.0,249.1093,250.6699,249.1093,249.2935,99271.0
2023-08-18 10:00:00,257.2,257.56,256.65,256.98,57944.0,249.3032,249.6521,248.7701,249.0899,57944.0
2023-08-18 10:30:00,256.9,258.4,256.76,258.11,27968.0,249.0124,250.4663,248.8767,250.1852,27968.0
2023-08-18 11:00:00,258.19,258.46,257.47,257.55,60603.0,250.2628,250.5245,249.5649,249.6424,60603.0
2023-08-18 11:30:00,257.59,258.36,257.49,257.87,27654.0,249.6812,250.4276,249.5843,249.9526,27654.0
2023-08-18 12:00:00,257.87,257.97,257.03,257.49,21382.0,249.9526,250.0495,249.1384,249.5843,21382.0
2023-08-18 12:30:00,257.4,257.48,257.02,257.13,13492.0,249.497,249.5746,249.1287,249.2353,13492.0
2023-08-18 13:00:00,257.07,257.27,256.86,256.97,17661.0,249.1772,249.371,248.9736,249.0802,17661.0
2023-08-18 13:30:00,257.01,257.71,256.67,257.4,24764.0,249.119,249.7975,248.7895,249.497,24764.0
2023-08-18 14:00:00,257.48,257.87,257.19,257.65,15590.0,249.5746,249.9526,249.2935,249.7394,15590.0
2023-08-18 14:30:00,257.8,258.15,257.69,257.79,15557.0,249.8848,250.224,249.7781,249.8751,15557.0
2023-08-18 15:00:00,257.79,257.92,257.39,257.42,36685.0,249.8751,250.0011,249.4873,249.5164,36685.0
2023-08-18 15:30:00,257.44,257.93,256.9,257.15,316728.0,249.5358,250.0108,249.0124,249.2547,316728.0
2023-08-21 09:30:00,257.13,258.32,255.72,256.65,35089.0,249.2353,250.3888,247.8686,248.7701,35089.0
2023-08-21 10:00:00,256.62,257.83,256.52,256.68,32862.0,248.741,249.9138,248.6441,248.7991,32862.0
2023-08-21 10:30:00,256.7,258.41,256.61,258.41,22143.0,248.8185,250.476,248.7313,250.476,22143.0
2023-08-21 11:00:00,258.39,258.47,257.82,258.0,31020.0,250.4566,250.5342,249.9041,250.0786,31020.0
2023-08-21 11:30:00,258.13,258.42,257.33,257.5,18136.0,250.2046,250.4857,249.4292,249.594,18136.0
2023-08-21 12:00:00,257.56,258.43,257.5,258.27,19286.0,249.6521,250.4954,249.594,250.3403,19286.0
2023-08-21 12:30:00,258.45,258.45,257.51,257.93,19370.0,250.5148,250.5148,249.6037,250.0108,19370.0
2023-08-21 13:00:00,257.91,258.25,257.76,258.08,18260.0,249.9914,250.3209,249.846,250.1562,18260.0
2023-08-21 13:30:00,258.12,258.29,257.84,258.0,16787.0,250.1949,250.3597,249.9235,250.0786,16787.0
2023-08-21 14:00:00,258.03,258.7,257.93,258.38,18355.0,250.1077,250.7571,250.0108,250.4469,18355.0
2023-08-21 14:30:00,258.4,258.9,258.27,258.9,16567.0,250.4663,250.951,250.3403,250.951,16567.0
2023-08-21 15:00:00,258.9,259.1,258.69,259.01,30129.0,250.951,251.1448,250.7474,251.0576,30129.0
2023-08-21 15:30:00,259.06,259.26,258.83,259.06,121752.0,251.1061,251.2999,250.8831,251.1061,121752.0
2023-08-22 09:30:00,258.69,259.46,258.01,258.25,16202.0,250.7474,251.4938,250.0883,250.3209,16202.0
2023-08-22 10:00:00,258.71,258.9,258.08,258.59,21351.0,250.7668,250.951,250.1562,250.6505,21351.0
2023-08-22 10:30:00,258.45,258.62,257.88,257.97,14338.0,250.5148,250.6796,249.9623,250.0495,14338.0
2023-08-22 11:00:00,257.94,257.95,257.04,257.45,14584.0,250.0205,250.0302,249.1481,249.5455,14584.0
2023-08-22 11:30:00,257.42,257.65,257.26,257.42,14433.0,249.5164,249.7394,249.3613,249.5164,14433.0
2023-08-22 12:00:00,257.36,257.36,257.0,257.22,9496.0,249.4583,249.4583,249.1093,249.3226,9496.0
2023-08-22 12:30:00,257.2,257.82,257.19,257.68,12109.0,249.3032,249.9041,249.2935,249.7684,12109.0
2023-08-22 13:00:00,257.63,257.63,256.62,256.73,9539.0,249.72,249.72,248.741,248.8476,9539.0
2023-08-22 13:30:00,256.8,257.13,256.65,257.13,10196.0,248.9155,249.2353,248.7701,249.2353,10196.0
2023-08-22 14:00:00,257.13,257.2,256.73,257.04,9127.0,249.2353,249.3032,248.8476,249.1481,9127.0
2023-08-22 14:30:00,257.04,257.28,256.78,256.86,11128.0,249.1481,249.3807,248.8961,248.9736,11128.0
2023-08-22 15:00:00,256.99,257.33,256.99,257.15,11060.0,249.0996,249.4292,249.0996,249.2547,11060.0
2023-08-22 15:30:00,257.13,257.66,256.72,257.34,70098.0,249.2353,249.7491,248.8379,249.4389,70098.0
2023-08-23 09:30:00,258.33,259.15,258.33,258.45,20429.0,250.3985,251.1933,250.3985,250.5148,20429.0
2023-08-23 10:00:00,258.49,260.2,258.48,260.2,24428.0,250.5536,252.2111,250.5439,252.2111,24428.0
2023-08-23 10:30:00,260.25,260.65,259.38,260.57,26966.0,252.2595,252.6473,251.4162,252.5697,26966.0
2023-08-23 11:00:00,260.62,261.0,260.4,260.91,20962.0,252.6182,252.9865,252.4049,252.8993,20962.0
2023-08-23 11:30:00,260.91,261.34,260.53,260.84,23649.0,252.8993,253.3161,252.5309,252.8314,23649.0
2023-08-23 12:00:00,260.78,260.94,260.56,260.65,24504.0,252.7733,252.9283,252.56,252.6473,24504.0
2023-08-23 12:30:00,260.74,261.59,260.64,261.59,17528.0,252.7345,253.5584,252.6376,253.5584,17528.0
2023-08-23 13:00:00,261.63,261.88,261.22,261.75,17066.0,253.5972,253.8395,253.1998,253.7135,17066.0
2023-08-23 13:30:00,261.79,261.96,261.44,261.96,19447.0,253.7523,253.917,253.413,253.917,19447.0
2023-08-23 14:00:00,261.87,262.43,261.51,262.43,35493.0,253.8298,254.3726,253.4808,254.3726,35493.0
2023-08-23 14:30:00,262.4,262.44,261.79,262.05,34616.0,254.3435,254.3823,253.7523,254.0043,34616.0
2023-08-23 15:00:00,262.0,262.21,261.8,261.96,20826.0,253.9558,254.1594,253.7619,253.917,20826.0
2023-08-23 15:30:00,262.0,262.32,261.86,262.0,244673.0,253.9558,254.266,253.8201,253.9558,244673.0
2023-08-24 09:30:00,262.63,262.67,261.68,262.47,33710.0,254.5665,254.6052,253.6456,254.4114,33710.0
2023-08-24 10:00:00,262.45,262.45,261.37,261.65,25896.0,254.392,254.392,253.3451,253.6165,25896.0
2023-08-24 10:30:00,261.65,261.65,260.96,261.25,11911.0,253.6165,253.6165,252.9477,253.2288,11911.0
2023-08-24 11:00:00,261.22,261.26,260.49,260.67,8008.0,253.1998,253.2385,252.4922,252.6666,8008.0
2023-08-24 11:30:00,260.64,260.85,260.14,260.14,10664.0,252.6376,252.8411,252.1529,252.1529,10664.0
2023-08-24 12:00:00,260.28,260.49,259.59,259.59,10034.0,252.2886,252.4922,251.6198,251.6198,10034.0
2023-08-24 12:30:00,259.46,260.04,259.31,259.5,13067.0,251.4938,252.056,251.3484,251.5326,13067.0
2023-08-24 13:00:00,259.5,259.53,258.86,258.86,9190.0,251.5326,251.5616,250.9122,250.9122,9190.0
2023-08-24 13:30:00,258.87,259.14,258.55,258.61,17762.0,250.9219,251.1836,250.6117,250.6699,17762.0
2023-08-24 14:00:00,258.61,258.93,258.24,258.26,11448.0,250.6699,250.9801,250.3112,250.3306,11448.0
2023-08-24 14:30:00,258.31,258.67,258.24,258.36,13134.0,250.3791,250.728,250.3112,250.4276,13134.0
2023-08-24 15:00:00,258.33,258.48,258.07,258.27,22570.0,250.3985,250.5439,250.1465,250.3403,22570.0
2023-08-24 15:30:00,258.3,258.64,258.03,258.23,88888.0,250.3694,250.699,250.1077,250.3016,88888.0
2023-08-25 09:30:00,259.56,259.56,258.29,258.68,11369.0,251.5907,251.5907,250.3597,250.7377,11369.0
2023-08-25 10:00:00,259.0,259.13,257.93,258.27,15239.0,251.0479,251.1739,250.0108,250.3403,15239.0
2023-08-25 10:30:00,258.14,258.55,257.98,258.25,8246.0,250.2143,250.6117,250.0592,250.3209,8246.0
2023-08-25 11:00:00,258.18,259.22,258.12,259.13,8427.0,250.2531,251.2612,250.1949,251.1739,8427.0
2023-08-25 11:30:00,259.14,259.56,258.96,258.96,7911.0,251.1836,251.5907,251.0091,251.0091,7911.0
2023-08-25 12:00:00,259.01,259.55,259.01,259.36,3477.0,251.0576,251.581,251.0576,251.3969,3477.0
2023-08-25 12:30:00,259.43,259.52,258.95,259.15,4506.0,251.4647,251.5519,250.9994,251.1933,4506.0
2023-08-25 13:00:00,259.25,259.35,259.0,259.16,9040.0,251.2902,251.3872,251.0479,251.203,9040.0
2023-08-25 13:30:00,259.14,259.4,258.84,259.4,5885.0,251.1836,251.4356,250.8928,251.4356,5885.0
2023-08-25 14:00:00,259.41,259.55,259.16,259.48,11390.0,251.4453,251.581,251.203,251.5132,11390.0
2023-08-25 14:30:00,259.5,260.05,259.5,259.92,22594.0,251.5326,252.0657,251.5326,251.9397,22594.0
2023-08-25 15:00:00,259.97,260.09,259.82,259.87,10366.0,251.9881,252.1044,251.8427,251.8912,10366.0
2023-08-25 15:30:00,259.95,260.12,259.22,259.57,44448.0,251.9687,252.1335,251.2612,251.6004,44448.0
2023-08-28 09:30:00,259.48,262.11,259.48,261.41,22789.0,251.5132,254.0624,251.5132,253.3839,22789.0
2023-08-28 10:00:00,261.4,261.75,261.14,261.58,9845.0,253.3742,253.7135,253.1222,253.5487,9845.0
2023-08-28 10:30:00,261.63,261.74,261.02,261.17,9663.0,253.5972,253.7038,253.0059,253.1513,9663.0
2023-08-28 11:00:00,261.0,261.39,260.86,261.13,18421.0,252.9865,253.3645,252.8508,253.1125,18421.0
2023-08-28 11:30:00,261.17,261.38,260.77,261.14,29090.0,253.1513,253.3548,252.7636,253.1222,29090.0
2023-08-28 12:00:00,261.06,261.11,260.81,260.99,4362.0,253.0447,253.0931,252.8023,252.9768,4362.0
2023-08-28 12:30:00,261.04,261.31,260.9,261.31,9881.0,253.0253,253.287,252.8896,253.287,9881.0
2023-08-28 13:00:00,261.28,261.89,261.27,261.76,6276.0,253.2579,253.8492,253.2482,253.7232,6276.0
2023-08-28 13:30:00,261.89,261.9,261.28,261.35,13651.0,253.8492,253.8589,253.2579,253.3258,13651.0
2023-08-28 14:00:00,261.36,261.43,261.0,261.25,8888.0,253.3355,253.4033,252.9865,253.2288,8888.0
2023-08-28 14:30:00,261.23,261.56,261.13,261.54,16468.0,253.2094,253.5293,253.1125,253.5099,16468.0
2023-08-28 15:00:00,261.53,261.71,261.31,261.5,23165.0,253.5002,253.6747,253.287,253.4712,23165.0
2023-08-28 15:30:00,261.5,262.15,261.4,261.97,66713.0,253.4712,254.1012,253.3742,253.9267,66713.0
2023-08-29 09:30:00,261.53,262.23,260.99,261.47,16507.0,253.5002,254.1787,252.9768,253.4421,16507.0
2023-08-29 10:00:00,261.41,261.91,261.21,261.38,7467.0,253.3839,253.8686,253.1901,253.3548,7467.0
2023-08-29 10:30:00,261.44,261.58,259.91,260.07,22213.0,253.413,253.5487,251.93,252.0851,22213.0
2023-08-29 11:00:00,260.06,260.37,259.75,260.22,17139.0,252.0754,252.3758,251.7749,252.2305,17139.0
2023-08-29 11:30:00,260.25,261.49,260.24,260.83,12097.0,252.2595,253.4615,252.2498,252.8217,12097.0
2023-08-29 12:00:00,260.75,261.28,260.74,260.95,11339.0,252.7442,253.2579,252.7345,252.938,11339.0
2023-08-29 12:30:00,260.91,261.0,260.57,260.75,12628.0,252.8993,252.9865,252.5697,252.7442,12628.0
2023-08-29 13:00:00,260.7,260.91,260.52,260.7,16483.0,252.6957,252.8993,252.5212,252.6957,16483.0
2023-08-29 13:30:00,260.7,260.98,260.28,260.3,22131.0,252.6957,252.9671,252.2886,252.308,22131.0
2023-08-29 14:00:00,260.4,260.54,260.19,260.33,20686.0,252.4049,252.5406,252.2014,252.3371,20686.0
2023-08-29 14:30:00,260.35,261.01,260.34,260.81,21214.0,252.3565,252.9962,252.3468,252.8023,21214.0
2023-08-29 15:00:00,260.76,261.31,260.43,261.15,45839.0,252.7539,253.287,252.434,253.1319,45839.0
2023-08-29 15:30:00,261.21,261.53,260.71,261.3,126424.0,253.1901,253.5002,252.7054,253.2773,126424.0
2023-08-30 09:30:00,261.16,261.72,260.29,260.73,21239.0,253.1416,253.6844,252.2983,252.7248,21239.0
2023-08-30 10:00:00,260.73,260.93,258.98,259.12,48086.0,252.7248,252.9187,251.0285,251.1642,48086.0
2023-08-30 10:30:00,259.04,259.98,258.78,259.98,41176.0,251.0867,251.9978,250.8347,251.9978,41176.0
2023-08-30 11:00:00,260.1,260.28,259.24,260.2,25893.0,252.1141,252.2886,251.2805,252.2111,25893.0
2023-08-30 11:30:00,260.38,260.78,260.21,260.54,14019.0,252.3855,252.7733,252.2208,252.5406,14019.0
2023-08-30 12:00:00,260.46,260.95,260.16,260.7,21766.0,252.4631,252.938,252.1723,252.6957,21766.0
2023-08-30 12:30:00,260.68,260.79,260.45,260.64,13019.0,252.6763,252.783,252.4534,252.6376,13019.0
2023-08-30 13:00:00,260.61,260.85,260.16,260.17,17124.0,252.6085,252.8411,252.1723,252.182,17124.0
2023-08-30 13:30:00,260.23,260.63,259.77,259.93,35492.0,252.2401,252.6279,251.7943,251.9494,35492.0
2023-08-30 14:00:00,259.93,260.31,259.77,259.94,19973.0,251.9494,252.3177,251.7943,251.9591,19973.0
2023-08-30 14:30:00,259.98,260.24,259.85,260.09,18476.0,251.9978,252.2498,251.8718,252.1044,18476.0
2023-08-30 15:00:00,260.13,260.55,260.07,260.48,51645.0,252.1432,252.5503,252.0851,252.4825,51645.0
2023-08-30 15:30:00,260.48,261.13,260.35,260.87,124727.0,252.4825,253.1125,252.3565,252.8605,124727.0
2023-08-31 09:30:00,260.45,260.57,259.69,260.37,27888.0,252.4534,252.5697,251.7167,252.3758,27888.0
2023-08-31 10:00:00,260.41,260.69,259.86,260.13,23652.0,252.4146,252.686,251.8815,252.1432,23652.0
2023-08-31 10:30:00,260.14,260.39,259.74,260.06,26398.0,252.1529,252.3952,251.7652,252.0754,26398.0
2023-08-31 11:00:00,260.16,260.58,260.02,260.58,16115.0,252.1723,252.5794,252.0366,252.5794,16115.0
2023-08-31 11:30:00,260.53,260.78,260.3,260.49,14503.0,252.5309,252.7733,252.308,252.4922,14503.0
2023-08-31 12:00:00,260.55,261.01,260.45,260.89,19629.0,252.5503,252.9962,252.4534,252.8799,19629.0
2023-08-31 12:30:00,260.88,261.03,260.69,261.0,9284.0,252.8702,253.0156,252.686,252.9865,9284.0
2023-08-31 13:00:00,261.11,261.63,260.87,261.51,12057.0,253.0931,253.5972,252.8605,253.4808,12057.0
2023-08-31 13:30:00,261.59,261.67,261.21,261.42,11440.0,253.5584,253.6359,253.1901,253.3936,11440.0
2023-08-31 14:00:00,261.56,261.79,261.42,261.56,14375.0,253.5293,253.7523,253.3936,253.5293,14375.0
2023-08-31 14:30:00,261.56,261.57,260.64,260.83,21244.0,253.5293,253.539,252.6376,252.8217,21244.0
2023-08-31 15:00:00,260.79,261.12,260.74,261.01,15294.0,252.783,253.1028,252.7345,252.9962,15294.0
2023-08-31 15:30:00,261.04,261.19,260.42,260.43,118042.0,253.0253,253.1707,252.4243,252.434,118042.0
2023-09-01 09:30:00,261.56,261.99,260.88,261.66,32145.0,253.5293,253.9461,252.8702,253.6262,32145.0
2023-09-01 10:00:00,261.6,261.6,261.02,261.09,23519.0,253.5681,253.5681,253.0059,253.0737,23519.0
2023-09-01 10:30:00,261.09,261.14,259.86,259.95,37274.0,253.0737,253.1222,251.8815,251.9687,37274.0
2023-09-01 11:00:00,259.95,260.22,259.62,259.72,15250.0,251.9687,252.2305,251.6489,251.7458,15250.0
2023-09-01 11:30:00,259.77,259.79,259.4,259.62,13308.0,251.7943,251.8137,251.4356,251.6489,13308.0
2023-09-01 12:00:00,259.56,260.16,259.46,259.93,20704.0,251.5907,252.1723,251.4938,251.9494,20704.0
2023-09-01 12:30:00,259.92,260.32,259.85,259.9,26142.0,251.9397,252.3274,251.8718,251.9203,26142.0
2023-09-01 13:00:00,259.93,260.0,259.56,259.61,8065.0,251.9494,252.0172,251.5907,251.6392,8065.0
2023-09-01 13:30:00,259.59,259.71,259.14,259.19,16024.0,251.6198,251.7361,251.1836,251.2321,16024.0
2023-09-01 14:00:00,259.15,259.15,258.39,258.45,10169.0,251.1933,251.1933,250.4566,250.5148,10169.0
2023-09-01 14:30:00,258.38,258.86,258.26,258.84,18211.0,250.4469,250.9122,250.3306,250.8928,18211.0
2023-09-01 15:00:00,258.85,259.3,258.53,259.3,22109.0,250.9025,251.3387,250.5923,251.3387,22109.0
2023-09-01 15:30:00,259.27,259.76,259.27,259.56,63772.0,251.3096,251.7846,251.3096,251.5907,63772.0
2023-09-05 09:30:00,259.58,260.09,258.11,259.42,67036.0,251.6101,252.1044,250.1852,251.455,67036.0
2023-09-05 10:00:00,259.53,259.59,258.09,258.2,14028.0,251.5616,251.6198,250.1659,250.2725,14028.0
2023-09-05 10:30:00,258.2,258.7,257.81,258.35,15814.0,250.2725,250.7571,249.8944,250.4179,15814.0
2023-09-05 11:00:00,258.46,258.65,258.1,258.15,12523.0,250.5245,250.7087,250.1755,250.224,12523.0
2023-09-05 11:30:00,258.19,258.68,258.03,258.63,10905.0,250.2628,250.7377,250.1077,250.6893,10905.0
2023-09-05 12:00:00,258.7,258.73,258.05,258.16,14364.0,250.7571,250.7862,250.1271,250.2337,14364.0
2023-09-05 12:30:00,258.16,258.16,257.51,257.54,11390.0,250.2337,250.2337,249.6037,249.6327,11390.0
2023-09-05 13:00:00,257.56,257.63,257.17,257.36,5878.0,249.6521,249.72,249.2741,249.4583,5878.0
2023-09-05 13:30:00,257.4,257.56,257.02,257.32,12426.0,249.497,249.6521,249.1287,249.4195,12426.0
2023-09-05 14:00:00,257.3,257.34,257.04,257.16,23256.0,249.4001,249.4389,249.1481,249.2644,23256.0
2023-09-05 14:30:00,257.16,257.6,257.1,257.53,24410.0,249.2644,249.6909,249.2062,249.623,24410.0
2023-09-05 15:00:00,257.54,257.54,256.75,256.91,28452.0,249.6327,249.6327,248.867,249.0221,28452.0
2023-09-05 15:30:00,256.9,257.91,256.9,257.56,117042.0,249.0124,249.9914,249.0124,249.6521,117042.0
2023-09-06 09:30:00,260.5,260.5,257.96,260.04,70766.0,252.5019,252.5019,250.0398,252.056,70766.0
2023-09-06 10:00:00,259.93,260.06,258.53,258.8,48692.0,251.9494,252.0754,250.5923,250.8541,48692.0
2023-09-06 10:30:00,258.81,259.16,258.6,259.16,18533.0,250.8637,251.203,250.6602,251.203,18533.0
2023-09-06 11:00:00,259.13,259.47,258.64,258.81,15933.0,251.1739,251.5035,250.699,250.8637,15933.0
2023-09-06 11:30:00,258.79,259.04,258.31,259.04,16076.0,250.8444,251.0867,250.3791,251.0867,16076.0
2023-09-06 12:00:00,259.04,259.58,258.98,259.35,18302.0,251.0867,251.6101,251.0285,251.3872,18302.0
2023-09-06 12:30:00,259.4,259.7,258.73,258.88,12789.0,251.4356,251.7264,250.7862,250.9316,12789.0
2023-09-06 13:00:00,258.77,259.13,258.59,258.84,11587.0,250.825,251.1739,250.6505,250.8928,11587.0
2023-09-06 13:30:00,258.96,259.15,258.8,258.88,15876.0,251.0091,251.1933,250.8541,250.9316,15876.0
2023-09-06 14:00:00,258.82,259.06,258.73,259.05,14181.0,250.8734,251.1061,250.7862,251.0964,14181.0
2023-09-06 14:30:00,258.97,259.77,258.97,259.46,16025.0,251.0188,251.7943,251.0188,251.4938,16025.0
2023-09-06 15:00:00,259.48,259.5,258.75,258.94,23977.0,251.5132,251.5326,250.8056,250.9898,23977.0
2023-09-06 15:30:00,258.94,259.18,258.77,258.78,83759.0,250.9898,251.2224,250.825,250.8347,83759.0
2023-09-07 09:30:00,259.47,260.09,258.51,258.96,38897.0,251.5035,252.1044,250.573,251.0091,38897.0
2023-09-07 10:00:00,258.77,259.25,258.7,259.12,21249.0,250.825,251.2902,250.7571,251.1642,21249.0
2023-09-07 10:30:00,259.25,260.25,258.76,260.23,11294.0,251.2902,252.2595,250.8153,252.2401,11294.0
2023-09-07 11:00:00,260.2,260.36,259.93,260.03,18473.0,252.2111,252.3662,251.9494,252.0463,18473.0
2023-09-07 11:30:00,260.01,260.29,259.94,260.15,20194.0,252.0269,252.2983,251.9591,252.1626,20194.0
2023-09-07 12:00:00,260.19,260.76,260.08,260.56,50677.0,252.2014,252.7539,252.0948,252.56,50677.0
2023-09-07 12:30:00,260.48,260.58,260.03,260.18,14766.0,252.4825,252.5794,252.0463,252.1917,14766.0
2023-09-07 13:00:00,260.12,260.28,259.4,259.63,14277.0,252.1335,252.2886,251.4356,251.6586,14277.0
2023-09-07 13:30:00,259.7,259.87,259.55,259.59,12115.0,251.7264,251.8912,251.581,251.6198,12115.0
2023-09-07 14:00:00,259.57,259.76,259.3,259.3,12329.0,251.6004,251.7846,251.3387,251.3387,12329.0
2023-09-07 14:30:00,259.28,259.44,259.13,259.31,15450.0,251.3193,251.4744,251.1739,251.3484,15450.0
2023-09-07 15:00:00,259.34,259.34,258.54,259.02,27866.0,251.3775,251.3775,250.602,251.0673,27866.0
2023-09-07 15:30:00,259.03,259.76,258.9,259.55,119640.0,251.077,251.7846,250.951,251.581,119640.0
2023-09-08 09:30:00,260.11,260.11,259.14,259.72,10065.0,252.1238,252.1238,251.1836,251.7458,10065.0
2023-09-08 10:00:00,259.72,259.73,258.87,259.35,18552.0,251.7458,251.7555,250.9219,251.3872,18552.0
2023-09-08 10:30:00,259.32,260.08,258.85,259.98,18072.0,251.3581,252.0948,250.9025,251.9978,18072.0
2023-09-08 11:00:00,260.03,260.23,259.62,259.98,14391.0,252.0463,252.2401,251.6489,251.9978,14391.0
2023-09-08 11:30:00,259.98,260.25,259.74,259.9,14264.0,251.9978,252.2595,251.7652,251.9203,14264.0
2023-09-08 12:00:00,259.93,260.03,259.62,259.71,8811.0,251.9494,252.0463,251.6489,251.7361,8811.0
2023-09-08 12:30:00,259.64,259.71,259.22,259.29,13850.0,251.6683,251.7361,251.2612,251.329,13850.0
2023-09-08 13:00:00,259.25,259.42,259.07,259.13,6786.0,251.2902,251.455,251.1158,251.1739,6786.0
2023-09-08 13:30:00,259.22,259.23,258.85,259.0,8069.0,251.2612,251.2709,250.9025,251.0479,8069.0
2023-09-08 14:00:00,259.0,259.31,258.86,259.1,10654.0,251.0479,251.3484,250.9122,251.1448,10654.0
2023-09-08 14:30:00,258.89,259.22,258.87,258.92,19636.0,250.9413,251.2612,250.9219,250.9704,19636.0
2023-09-08 15:00:00,259.01,259.13,258.92,259.04,21313.0,251.0576,251.1739,250.9704,251.0867,21313.0
2023-09-08 15:30:00,259.08,259.91,258.98,259.25,147159.0,251.1255,251.93,251.0285,251.2902,147159.0
2023-09-11 09:30:00,259.32,260.61,258.73,260.03,46166.0,251.3581,252.6085,250.7862,252.0463,46166.0
2023-09-11 10:00:00,260.03,260.36,259.82,259.94,33253.0,252.0463,252.3662,251.8427,251.9591,33253.0
2023-09-11 10:30:00,259.94,260.09,259.55,259.82,21357.0,251.9591,252.1044,251.581,251.8427,21357.0
2023-09-11 11:00:00,259.85,259.85,259.43,259.53,11717.0,251.8718,251.8718,251.4647,251.5616,11717.0
2023-09-11 11:30:00,259.53,260.05,259.51,259.93,11524.0,251.5616,252.0657,251.5423,251.9494,11524.0
2023-09-11 12:00:00,259.93,260.46,259.93,260.28,12748.0,251.9494,252.4631,251.9494,252.2886,12748.0
2023-09-11 12:30:00,260.23,260.43,260.11,260.24,14515.0,252.2401,252.434,252.1238,252.2498,14515.0
2023-09-11 13:00:00,260.21,260.41,260.14,260.32,11435.0,252.2208,252.4146,252.1529,252.3274,11435.0
2023-09-11 13:30:00,260.27,260.27,259.82,259.9,15856.0,252.2789,252.2789,251.8427,251.9203,15856.0
2023-09-11 14:00:00,259.91,259.91,259.49,259.53,11548.0,251.93,251.93,251.5229,251.5616,11548.0
2023-09-11 14:30:00,259.59,259.76,259.52,259.52,15075.0,251.6198,251.7846,251.5519,251.5519,15075.0
2023-09-11 15:00:00,259.52,259.76,259.52,259.68,19008.0,251.5519,251.7846,251.5519,251.707,19008.0
2023-09-11 15:30:00,259.63,259.93,259.44,259.5,98114.0,251.6586,251.9494,251.4744,251.5326,98114.0
2023-09-12 09:30:00,259.35,259.8,258.64,259.12,15191.0,251.3872,251.8233,250.699,251.1642,15191.0
2023-09-12 10:00:00,259.13,259.37,258.52,259.04,8712.0,251.1739,251.4066,250.5826,251.0867,8712.0
2023-09-12 10:30:00,259.0,259.73,258.68,259.43,18390.0,251.0479,251.7555,250.7377,251.4647,18390.0
2023-09-12 11:00:00,259.44,259.86,259.32,259.72,17584.0,251.4744,251.8815,251.3581,251.7458,17584.0
2023-09-12 11:30:00,259.71,260.09,259.26,260.06,16499.0,251.7361,252.1044,251.2999,252.0754,16499.0
2023-09-12 12:00:00,260.01,260.59,259.97,260.37,19177.0,252.0269,252.5891,251.9881,252.3758,19177.0
2023-09-12 12:30:00,260.38,260.51,260.22,260.38,12295.0,252.3855,252.5116,252.2305,252.3855,12295.0
2023-09-12 13:00:00,260.46,260.78,260.13,260.63,16535.0,252.4631,252.7733,252.1432,252.6279,16535.0
2023-09-12 13:30:00,260.69,260.78,260.23,260.44,12819.0,252.686,252.7733,252.2401,252.4437,12819.0
2023-09-12 14:00:00,260.43,260.76,260.42,260.75,17141.0,252.434,252.7539,252.4243,252.7442,17141.0
2023-09-12 14:30:00,260.64,260.88,260.53,260.79,15113.0,252.6376,252.8702,252.5309,252.783,15113.0
2023-09-12 15:00:00,260.84,260.84,260.36,260.62,16929.0,252.8314,252.8314,252.3662,252.6182,16929.0
2023-09-12 15:30:00,260.66,261.08,260.6,260.67,65898.0,252.6569,253.064,252.5988,252.6666,65898.0
2023-09-13 09:30:00,261.33,261.78,260.46,260.61,29250.0,253.3064,253.7426,252.4631,252.6085,29250.0
2023-09-13 10:00:00,260.55,260.76,258.73,258.75,8759.0,252.5503,252.7539,250.7862,250.8056,8759.0
2023-09-13 10:30:00,258.82,259.57,258.68,259.57,14461.0,250.8734,251.6004,250.7377,251.6004,14461.0
2023-09-13 11:00:00,259.61,260.22,259.44,260.17,8118.0,251.6392,252.2305,251.4744,252.182,8118.0
2023-09-13 11:30:00,260.21,260.39,259.91,260.02,14939.0,252.2208,252.3952,251.93,252.0366,14939.0
2023-09-13 12:00:00,260.01,260.17,259.88,260.04,5240.0,252.0269,252.182,251.9009,252.056,5240.0
2023-09-13 12:30:00,260.0,260.05,259.57,259.85,5201.0,252.0172,252.0657,251.6004,251.8718,5201.0
2023-09-13 13:00:00,259.96,260.24,259.53,260.24,18570.0,251.9784,252.2498,251.5616,252.2498,18570.0
2023-09-13 13:30:00,260.17,260.58,260.01,260.33,16924.0,252.182,252.5794,252.0269,252.3371,16924.0
2023-09-13 14:00:00,260.35,260.64,260.19,260.22,20967.0,252.3565,252.6376,252.2014,252.2305,20967.0
2023-09-13 14:30:00,260.23,260.72,259.62,260.02,22580.0,252.2401,252.7151,251.6489,252.0366,22580.0
2023-09-13 15:00:00,260.02,260.18,259.62,260.13,14499.0,252.0366,252.1917,251.6489,252.1432,14499.0
2023-09-13 15:30:00,260.18,260.35,260.06,260.24,96474.0,252.1917,252.3565,252.0754,252.2498,96474.0
2023-09-14 09:30:00,261.25,261.5,260.26,261.21,17620.0,253.2288,253.4712,252.2692,253.1901,17620.0
2023-09-14 10:00:00,261.16,261.68,260.71,261.68,8475.0,253.1416,253.6456,252.7054,253.6456,8475.0
2023-09-14 10:30:00,261.77,262.06,261.25,261.25,9925.0,253.7329,254.014,253.2288,253.2288,9925.0
2023-09-14 11:00:00,261.18,261.26,260.88,261.23,7339.0,253.161,253.2385,252.8702,253.2094,7339.0
2023-09-14 11:30:00,261.2,261.58,261.07,261.32,13151.0,253.1804,253.5487,253.0544,253.2967,13151.0
2023-09-14 12:00:00,261.28,261.57,261.12,261.47,29589.0,253.2579,253.539,253.1028,253.4421,29589.0
2023-09-14 12:30:00,261.47,261.71,261.43,261.63,24469.0,253.4421,253.6747,253.4033,253.5972,24469.0
2023-09-14 13:00:00,261.63,261.79,261.3,261.34,15055.0,253.5972,253.7523,253.2773,253.3161,15055.0
2023-09-14 13:30:00,261.35,261.65,261.33,261.6,10450.0,253.3258,253.6165,253.3064,253.5681,10450.0
2023-09-14 14:00:00,261.6,262.1,261.59,261.75,17186.0,253.5681,254.0527,253.5584,253.7135,17186.0
2023-09-14 14:30:00,261.79,262.45,261.71,262.4,13322.0,253.7523,254.392,253.6747,254.3435,13322.0
2023-09-14 15:00:00,262.51,263.14,262.46,262.63,10504.0,254.4501,255.0608,254.4017,254.5665,10504.0
2023-09-14 15:30:00,262.57,262.88,262.25,262.86,76061.0,254.5083,254.8088,254.1981,254.7894,76061.0
2023-09-15 09:30:00,261.55,262.28,260.47,261.0,172472.0,253.5196,254.2272,252.4728,252.9865,172472.0
2023-09-15 10:00:00,261.0,261.51,260.9,261.36,13298.0,252.9865,253.4808,252.8896,253.3355,13298.0
2023-09-15 10:30:00,261.38,261.58,260.71,260.71,9417.0,253.3548,253.5487,252.7054,252.7054,9417.0
2023-09-15 11:00:00,260.51,261.22,260.14,261.22,7468.0,252.5116,253.1998,252.1529,253.1998,7468.0
2023-09-15 11:30:00,261.25,261.39,260.61,260.62,9289.0,253.2288,253.3645,252.6085,252.6182,9289.0
2023-09-15 12:00:00,260.67,261.42,260.67,261.35,13573.0,252.6666,253.3936,252.6666,253.3258,13573.0
2023-09-15 12:30:00,261.35,261.48,261.05,261.28,21751.0,253.3258,253.4518,253.035,253.2579,21751.0
2023-09-15 13:00:00,261.2,261.25,260.83,260.94,29631.0,253.1804,253.2288,252.8217,252.9283,29631.0
2023-09-15 13:30:00,260.9,261.21,260.84,260.92,16910.0,252.8896,253.1901,252.8314,252.909,16910.0
2023-09-15 14:00:00,261.0,261.13,260.87,260.96,21167.0,252.9865,253.1125,252.8605,252.9477,21167.0
2023-09-15 14:30:00,260.96,261.59,260.9,261.42,29130.0,252.9477,253.5584,252.8896,253.3936,29130.0
2023-09-15 15:00:00,261.43,261.43,260.67,260.7,39247.0,253.4033,253.4033,252.6666,252.6957,39247.0
2023-09-15 15:30:00,260.69,260.77,259.57,260.31,175754.0,252.686,252.7636,251.6004,252.3177,175754.0
2023-09-18 09:30:00,261.68,261.87,259.58,259.93,28326.0,253.6456,253.8298,251.6101,251.9494,28326.0
2023-09-18 10:00:00,259.92,259.99,259.44,259.67,11355.0,251.9397,252.0075,251.4744,251.6973,11355.0
2023-09-18 10:30:00,259.74,260.01,259.34,259.77,15426.0,251.7652,252.0269,251.3775,251.7943,15426.0
2023-09-18 11:00:00,259.7,259.71,259.35,259.64,10926.0,251.7264,251.7361,251.3872,251.6683,10926.0
2023-09-18 11:30:00,259.89,260.45,259.83,260.3,15662.0,251.9106,252.4534,251.8524,252.308,15662.0
2023-09-18 12:00:00,260.33,260.95,260.33,260.64,11823.0,252.3371,252.938,252.3371,252.6376,11823.0
2023-09-18 12:30:00,260.7,261.37,260.58,261.37,15596.0,252.6957,253.3451,252.5794,253.3451,15596.0
2023-09-18 13:00:00,261.41,261.52,261.05,261.19,11992.0,253.3839,253.4905,253.035,253.1707,11992.0
2023-09-18 13:30:00,261.06,261.39,260.83,260.92,15357.0,253.0447,253.3645,252.8217,252.909,15357.0
2023-09-18 14:00:00,260.93,261.37,260.82,260.97,21354.0,252.9187,253.3451,252.812,252.9574,21354.0
2023-09-18 14:30:00,261.03,261.13,260.84,261.11,20838.0,253.0156,253.1125,252.8314,253.0931,20838.0
2023-09-18 15:00:00,261.17,261.39,261.0,261.08,15548.0,253.1513,253.3645,252.9865,253.064,15548.0
2023-09-18 15:30:00,261.05,261.25,260.47,260.62,89056.0,253.035,253.2288,252.4728,252.6182,89056.0
2023-09-19 09:30:00,260.43,261.35,260.03,260.81,15146.0,252.434,253.3258,252.0463,252.8023,15146.0
2023-09-19 10:00:00,260.69,260.88,260.2,260.67,15973.0,252.686,252.8702,252.2111,252.6666,15973.0
2023-09-19 10:30:00,260.75,260.84,260.26,260.58,22540.0,252.7442,252.8314,252.2692,252.5794,22540.0
2023-09-19 11:00:00,260.55,260.73,260.14,260.16,12215.0,252.5503,252.7248,252.1529,252.1723,12215.0
2023-09-19 11:30:00,260.26,260.41,260.03,260.07,10177.0,252.2692,252.4146,252.0463,252.0851,10177.0
2023-09-19 12:00:00,259.91,259.97,259.24,259.42,9631.0,251.93,251.9881,251.2805,251.455,9631.0
2023-09-19 12:30:00,259.41,260.62,259.29,260.03,34268.0,251.4453,252.6182,251.329,252.0463,34268.0
2023-09-19 13:00:00,260.02,260.22,259.84,259.92,20385.0,252.0366,252.2305,251.8621,251.9397,20385.0
2023-09-19 13:30:00,260.02,260.84,259.96,260.48,32316.0,252.0366,252.8314,251.9784,252.4825,32316.0
2023-09-19 14:00:00,260.46,261.07,260.38,260.9,23276.0,252.4631,253.0544,252.3855,252.8896,23276.0
2023-09-19 14:30:00,260.85,261.65,260.77,261.46,7594.0,252.8411,253.6165,252.7636,253.4324,7594.0
2023-09-19 15:00:00,261.34,261.56,260.95,261.19,19976.0,253.3161,253.5293,252.938,253.1707,19976.0
2023-09-19 15:30:00,261.16,261.44,259.71,260.06,188899.0,253.1416,253.413,251.7361,252.0754,188899.0
2023-09-20 09:30:00,261.79,261.95,260.74,261.1,14132.0,253.7523,253.9073,252.7345,253.0834,14132.0
2023-09-20 10:00:00,261.14,262.2,261.11,262.2,10126.0,253.1222,254.1497,253.0931,254.1497,10126.0
2023-09-20 10:30:00,262.2,262.55,261.96,262.19,20122.0,254.1497,254.4889,253.917,254.14,20122.0
2023-09-20 11:00:00,262.06,262.79,261.86,262.65,21378.0,254.014,254.7215,253.8201,254.5858,21378.0
2023-09-20 11:30:00,262.49,262.74,262.3,262.48,13748.0,254.4308,254.6731,254.2466,254.4211,13748.0
2023-09-20 12:00:00,262.53,263.46,262.48,263.24,17834.0,254.4695,255.371,254.4211,255.1577,17834.0
2023-09-20 12:30:00,263.35,263.66,263.24,263.37,9342.0,255.2644,255.5648,255.1577,255.2837,9342.0
2023-09-20 13:00:00,263.42,263.42,263.06,263.15,10988.0,255.3322,255.3322,254.9833,255.0705,10988.0
2023-09-20 13:30:00,263.16,263.16,262.81,262.93,11492.0,255.0802,255.0802,254.7409,254.8572,11492.0
2023-09-20 14:00:00,262.8,262.8,262.13,262.42,11306.0,254.7312,254.7312,254.0818,254.3629,11306.0
2023-09-20 14:30:00,262.38,262.59,261.78,261.84,23526.0,254.3241,254.5277,253.7426,253.8007,23526.0
2023-09-20 15:00:00,261.77,262.44,261.58,262.38,37665.0,253.7329,254.3823,253.5487,254.3241,37665.0
2023-09-20 15:30:00,262.45,262.48,261.76,261.9,103732.0,254.392,254.4211,253.7232,253.8589,103732.0
2023-09-21 09:30:00,260.82,261.45,258.6,258.6,17425.0,252.812,253.4227,250.6602,250.6602,17425.0
2023-09-21 10:00:00,258.55,258.81,258.17,258.33,14338.0,250.6117,250.8637,250.2434,250.3985,14338.0
2023-09-21 10:30:00,258.29,258.53,257.81,257.9,15527.0,250.3597,250.5923,249.8944,249.9817,15527.0
2023-09-21 11:00:00,257.94,258.59,257.94,258.37,21772.0,250.0205,250.6505,250.0205,250.4373,21772.0
2023-09-21 11:30:00,258.27,258.5,258.17,258.18,9058.0,250.3403,250.5633,250.2434,250.2531,9058.0
2023-09-21 12:00:00,258.1,258.13,257.45,257.52,8603.0,250.1755,250.2046,249.5455,249.6134,8603.0
2023-09-21 12:30:00,257.5,257.62,257.28,257.47,23336.0,249.594,249.7103,249.3807,249.5649,23336.0
2023-09-21 13:00:00,257.37,257.9,257.15,257.88,18485.0,249.468,249.9817,249.2547,249.9623,18485.0
2023-09-21 13:30:00,257.88,258.6,257.81,258.35,22251.0,249.9623,250.6602,249.8944,250.4179,22251.0
2023-09-21 14:00:00,258.42,258.45,257.76,257.77,10676.0,250.4857,250.5148,249.846,249.8557,10676.0
2023-09-21 14:30:00,257.8,258.0,257.6,257.9,9453.0,249.8848,250.0786,249.6909,249.9817,9453.0
2023-09-21 15:00:00,257.81,257.87,257.4,257.45,16473.0,249.8944,249.9526,249.497,249.5455,16473.0
2023-09-21 15:30:00,257.4,257.42,256.41,256.53,121421.0,249.497,249.5164,248.5374,248.6537,121421.0
2023-09-22 09:30:00,260.0,261.89,259.39,260.74,62971.0,252.0172,253.8492,251.4259,252.7345,62971.0
2023-09-22 10:00:00,260.76,260.91,259.18,260.15,25148.0,252.7539,252.8993,251.2224,252.1626,25148.0
2023-09-22 10:30:00,259.87,260.1,259.02,259.63,22757.0,251.8912,252.1141,251.0673,251.6586,22757.0
2023-09-22 11:00:00,259.47,259.73,258.59,259.6,30071.0,251.5035,251.7555,250.6505,251.6295,30071.0
2023-09-22 11:30:00,259.42,259.55,258.69,258.84,21485.0,251.455,251.581,250.7474,250.8928,21485.0
2023-09-22 12:00:00,258.76,259.03,258.68,258.82,23089.0,250.8153,251.077,250.7377,250.8734,23089.0
2023-09-22 12:30:00,258.88,259.41,258.78,258.86,20487.0,250.9316,251.4453,250.8347,250.9122,20487.0
2023-09-22 13:00:00,258.9,259.15,258.25,258.47,9911.0,250.951,251.1933,250.3209,250.5342,9911.0
2023-09-22 13:30:00,258.42,258.58,258.14,258.21,10002.0,250.4857,250.6408,250.2143,250.2822,10002.0
2023-09-22 14:00:00,258.2,258.35,257.62,257.84,8656.0,250.2725,250.4179,249.7103,249.9235,8656.0
2023-09-22 14:30:00,257.69,257.92,257.41,257.42,9477.0,249.7781,250.0011,249.5067,249.5164,9477.0
2023-09-22 15:00:00,257.37,258.17,257.33,257.93,35656.0,249.468,250.2434,249.4292,250.0108,35656.0
2023-09-22 15:30:00,257.94,258.01,255.91,256.12,126265.0,250.0205,250.0883,248.0528,248.2563,126265.0
2023-09-25 09:30:00,255.39,256.56,254.73,256.15,38504.0,247.5488,248.6828,246.909,248.2854,38504.0
2023-09-25 10:00:00,256.25,256.35,255.22,255.31,15068.0,248.3823,248.4793,247.384,247.4712,15068.0
2023-09-25 10:30:00,255.3,256.12,255.3,255.65,25114.0,247.4615,248.2563,247.4615,247.8008,25114.0
2023-09-25 11:00:00,255.63,256.12,255.5,255.8,10853.0,247.7814,248.2563,247.6554,247.9462,10853.0
2023-09-25 11:30:00,255.77,256.58,255.73,256.42,12893.0,247.9171,248.7022,247.8783,248.5471,12893.0
2023-09-25 12:00:00,256.5,256.56,256.14,256.23,12023.0,248.6247,248.6828,248.2757,248.363,12023.0
2023-09-25 12:30:00,256.24,256.24,255.65,255.65,9696.0,248.3727,248.3727,247.8008,247.8008,9696.0
2023-09-25 13:00:00,255.66,255.99,255.44,255.63,6736.0,247.8105,248.1303,247.5972,247.7814,6736.0
2023-09-25 13:30:00,255.61,255.9,255.51,255.9,8633.0,247.762,248.0431,247.6651,248.0431,8633.0
2023-09-25 14:00:00,255.99,256.03,255.57,255.64,11291.0,248.1303,248.1691,247.7232,247.7911,11291.0
2023-09-25 14:30:00,255.6,256.13,255.58,255.68,17019.0,247.7523,248.266,247.7329,247.8298,17019.0
2023-09-25 15:00:00,255.62,256.01,255.25,255.95,13955.0,247.7717,248.1497,247.413,248.0916,13955.0
2023-09-25 15:30:00,255.92,256.7,255.84,256.55,96907.0,248.0625,248.8185,247.9849,248.6731,96907.0
2023-09-26 09:30:00,255.64,256.19,254.96,255.27,12113.0,247.7911,248.3242,247.132,247.4324,12113.0
2023-09-26 10:00:00,255.04,255.04,254.22,254.86,11161.0,247.2095,247.2095,246.4147,247.035,11161.0
2023-09-26 10:30:00,254.69,254.69,253.88,254.09,9464.0,246.8702,246.8702,246.0851,246.2887,9464.0
2023-09-26 11:00:00,254.09,254.67,253.79,253.9,11521.0,246.2887,246.8509,245.9979,246.1045,11521.0
2023-09-26 11:30:00,253.93,254.37,253.86,254.31,11936.0,246.1336,246.5601,246.0657,246.5019,11936.0
2023-09-26 12:00:00,254.32,254.67,254.12,254.38,10778.0,246.5116,246.8509,246.3177,246.5698,10778.0
2023-09-26 12:30:00,254.23,254.63,254.23,254.58,10327.0,246.4244,246.8121,246.4244,246.7636,10327.0
2023-09-26 13:00:00,254.51,255.14,254.51,254.84,7270.0,246.6958,247.3064,246.6958,247.0156,7270.0
2023-09-26 13:30:00,254.95,254.96,254.34,254.51,5949.0,247.1223,247.132,246.531,246.6958,5949.0
2023-09-26 14:00:00,254.56,254.56,254.32,254.43,9065.0,246.7442,246.7442,246.5116,246.6182,9065.0
2023-09-26 14:30:00,254.31,254.31,253.86,254.03,33646.0,246.5019,246.5019,246.0657,246.2305,33646.0
2023-09-26 15:00:00,254.0,254.23,253.38,253.73,27314.0,246.2014,246.4244,245.6005,245.9397,27314.0
2023-09-26 15:30:00,253.72,253.97,253.31,253.43,101600.0,245.93,246.1723,245.5326,245.6489,101600.0
2023-09-27 09:30:00,253.35,253.99,252.35,252.57,19825.0,245.5714,246.1917,244.6021,244.8153,19825.0
2023-09-27 10:00:00,252.46,253.77,252.42,253.21,19857.0,244.7087,245.9785,244.6699,245.4357,19857.0
2023-09-27 10:30:00,253.34,253.64,253.09,253.27,18147.0,245.5617,245.8525,245.3194,245.4938,18147.0
2023-09-27 11:00:00,253.27,253.34,252.44,252.69,15379.0,245.4938,245.5617,244.6893,244.9316,15379.0
2023-09-27 11:30:00,252.8,252.87,251.97,252.1,16637.0,245.0383,245.1061,244.2338,244.3598,16637.0
2023-09-27 12:00:00,252.17,252.18,251.54,251.56,14657.0,244.4276,244.4373,243.817,243.8363,14657.0
2023-09-27 12:30:00,251.62,252.41,251.55,252.06,27370.0,243.8945,244.6602,243.8266,244.321,27370.0
2023-09-27 13:00:00,252.06,252.23,250.91,250.91,7376.0,244.321,244.4858,243.2063,243.2063,7376.0
2023-09-27 13:30:00,250.83,250.83,250.27,250.63,13355.0,243.1288,243.1288,242.5859,242.9349,13355.0
2023-09-27 14:00:00,250.62,250.7,250.17,250.25,18233.0,242.9252,243.0027,242.489,242.5666,18233.0
2023-09-27 14:30:00,250.22,251.17,250.16,250.74,27237.0,242.5375,243.4583,242.4793,243.0415,27237.0
2023-09-27 15:00:00,250.68,251.6,250.64,251.17,19256.0,242.9834,243.8751,242.9446,243.4583,19256.0
2023-09-27 15:30:00,251.1,251.11,250.02,250.6,81011.0,243.3905,243.4002,242.3436,242.9058,81011.0
2023-09-28 09:30:00,250.89,251.44,250.15,250.88,24261.0,243.1869,243.72,242.4696,243.1772,24261.0
2023-09-28 10:00:00,251.0,251.8,250.84,251.61,23702.0,243.2935,244.069,243.1384,243.8848,23702.0
2023-09-28 10:30:00,251.49,251.75,251.21,251.43,12554.0,243.7685,244.0205,243.4971,243.7103,12554.0
2023-09-28 11:00:00,251.36,251.7,251.19,251.67,9453.0,243.6425,243.972,243.4777,243.943,9453.0
2023-09-28 11:30:00,251.74,252.17,251.74,251.85,8849.0,244.0108,244.4276,244.0108,244.1174,8849.0
2023-09-28 12:00:00,251.9,252.21,251.55,252.21,11692.0,244.1659,244.4664,243.8266,244.4664,11692.0
2023-09-28 12:30:00,252.25,252.26,251.76,251.98,15619.0,244.5052,244.5149,244.0302,244.2434,15619.0
2023-09-28 13:00:00,251.93,252.68,251.77,252.63,11949.0,244.195,244.922,244.0399,244.8735,11949.0
2023-09-28 13:30:00,252.54,252.92,252.33,252.87,15019.0,244.7863,245.1546,244.5827,245.1061,15019.0
2023-09-28 14:00:00,252.9,253.6,252.9,253.06,11719.0,245.1352,245.8137,245.1352,245.2903,11719.0
2023-09-28 14:30:00,253.08,253.09,252.22,252.45,10706.0,245.3097,245.3194,244.4761,244.699,10706.0
2023-09-28 15:00:00,252.36,252.84,252.25,252.7,14037.0,244.6118,245.077,244.5052,244.9413,14037.0
2023-09-28 15:30:00,252.64,252.82,251.4,251.71,91083.0,244.8832,245.0577,243.6813,243.9817,91083.0
2023-09-29 09:30:00,252.96,253.63,251.34,251.78,21265.0,245.1934,245.8428,243.6231,244.0496,21265.0
2023-09-29 10:00:00,251.87,251.9,251.29,251.69,10187.0,244.1368,244.1659,243.5746,243.9624,10187.0
2023-09-29 10:30:00,251.74,252.9,251.65,252.69,28158.0,244.0108,245.1352,243.9236,244.9316,28158.0
2023-09-29 11:00:00,252.64,252.75,252.03,252.44,18003.0,244.8832,244.9898,244.2919,244.6893,18003.0
2023-09-29 11:30:00,252.53,252.68,251.86,251.92,9516.0,244.7766,244.922,244.1271,244.1853,9516.0
2023-09-29 12:00:00,251.92,252.62,251.9,252.53,15229.0,244.1853,244.8638,244.1659,244.7766,15229.0
2023-09-29 12:30:00,252.59,252.62,251.68,251.68,11969.0,244.8347,244.8638,243.9527,243.9527,11969.0
2023-09-29 13:00:00,251.69,251.69,250.94,251.34,9101.0,243.9624,243.9624,243.2354,243.6231,9101.0
2023-09-29 13:30:00,251.39,251.46,250.69,250.73,10720.0,243.6716,243.7394,242.9931,243.0318,10720.0
2023-09-29 14:00:00,250.79,251.52,250.47,251.23,18353.0,243.09,243.7976,242.7798,243.5165,18353.0
2023-09-29 14:30:00,251.2,252.13,251.06,252.06,16830.0,243.4874,244.3888,243.3517,244.321,16830.0
2023-09-29 15:00:00,252.09,252.2,251.31,251.83,27587.0,244.3501,244.4567,243.594,244.0981,27587.0
2023-09-29 15:30:00,251.94,251.97,251.18,251.36,115049.0,244.2047,244.2338,243.468,243.6425,115049.0
2023-10-02 09:30:00,250.46,251.26,250.23,250.81,12801.0,242.7701,243.5456,242.5472,243.1094,12801.0
2023-10-02 10:00:00,250.53,250.85,249.71,250.66,31026.0,242.838,243.1481,242.0431,242.964,31026.0
2023-10-02 10:30:00,250.59,250.6,248.44,248.53,30270.0,242.8961,242.9058,240.8121,240.8994,30270.0
2023-10-02 11:00:00,248.56,249.67,248.37,249.64,37140.0,240.9285,242.0044,240.7443,241.9753,37140.0
2023-10-02 11:30:00,249.66,249.78,247.77,247.9,17054.0,241.9947,242.111,240.1627,240.2887,17054.0
2023-10-02 12:00:00,247.79,247.91,247.42,247.8,29231.0,240.1821,240.2984,239.8235,240.1918,29231.0
2023-10-02 12:30:00,247.73,247.9,246.71,246.96,22111.0,240.1239,240.2887,239.1353,239.3776,22111.0
2023-10-02 13:00:00,246.99,247.95,246.89,247.71,10956.0,239.4067,240.3372,239.3097,240.1045,10956.0
2023-10-02 13:30:00,247.74,247.91,247.51,247.51,11270.0,240.1336,240.2984,239.9107,239.9107,11270.0
2023-10-02 14:00:00,247.51,248.36,247.2,247.2,21725.0,239.9107,240.7346,239.6102,239.6102,21725.0
2023-10-02 14:30:00,247.16,247.67,246.89,247.05,31257.0,239.5714,240.0658,239.3097,239.4648,31257.0
2023-10-02 15:00:00,246.98,247.82,246.93,247.68,26542.0,239.397,240.2112,239.3485,240.0755,26542.0
2023-10-02 15:30:00,247.64,248.76,247.58,248.64,125293.0,240.0367,241.1223,239.9785,241.006,125293.0
2023-10-03 09:30:00,248.64,250.64,248.04,249.92,49189.0,241.006,242.9446,240.4244,242.2467,49189.0
2023-10-03 10:00:00,249.71,249.83,247.73,247.73,48633.0,242.0431,242.1595,240.1239,240.1239,48633.0
2023-10-03 10:30:00,247.82,248.2,247.38,248.19,39017.0,240.2112,240.5795,239.7847,240.5698,39017.0
2023-10-03 11:00:00,248.1,248.3,247.53,247.8,44106.0,240.4826,240.6764,239.9301,240.1918,44106.0
2023-10-03 11:30:00,247.8,247.83,247.03,247.58,33560.0,240.1918,240.2209,239.4454,239.9785,33560.0
2023-10-03 12:00:00,247.57,248.14,247.57,247.97,26982.0,239.9688,240.5213,239.9688,240.3566,26982.0
2023-10-03 12:30:00,247.97,248.14,247.56,247.71,22806.0,240.3566,240.5213,239.9592,240.1045,22806.0
2023-10-03 13:00:00,247.76,247.92,247.32,247.91,24083.0,240.153,240.3081,239.7265,240.2984,24083.0
2023-10-03 13:30:00,247.91,248.21,247.33,247.62,66212.0,240.2984,240.5892,239.7362,240.0173,66212.0
2023-10-03 14:00:00,247.61,247.73,246.83,247.03,25578.0,240.0076,240.1239,239.2516,239.4454,25578.0
2023-10-03 14:30:00,246.99,247.5,246.83,247.28,32308.0,239.4067,239.901,239.2516,239.6878,32308.0
2023-10-03 15:00:00,247.28,247.83,247.25,247.71,41395.0,239.6878,240.2209,239.6587,240.1045,41395.0
2023-10-03 15:30:00,247.75,248.62,247.63,248.42,169868.0,240.1433,240.9866,240.027,240.7928,169868.0
2023-10-04 09:30:00,248.98,250.43,248.98,249.68,62970.0,241.3356,242.741,241.3356,242.0141,62970.0
2023-10-04 10:00:00,249.49,249.59,248.5,248.5,21546.0,241.8299,241.9268,240.8703,240.8703,21546.0
2023-10-04 10:30:00,248.43,248.75,247.54,248.03,50086.0,240.8024,241.1126,239.9398,240.4147,50086.0
2023-10-04 11:00:00,247.86,248.7,247.8,248.48,79655.0,240.2499,241.0642,240.1918,240.8509,79655.0
2023-10-04 11:30:00,248.56,248.9,248.07,248.4,51060.0,240.9285,241.258,240.4535,240.7734,51060.0
2023-10-04 12:00:00,248.48,248.64,247.81,248.22,37796.0,240.8509,241.006,240.2015,240.5989,37796.0
2023-10-04 12:30:00,248.23,249.12,248.23,248.86,28819.0,240.6086,241.4713,240.6086,241.2192,28819.0
2023-10-04 13:00:00,248.79,248.94,248.17,248.17,32954.0,241.1514,241.2968,240.5504,240.5504,32954.0
2023-10-04 13:30:00,248.23,248.56,247.78,248.29,22718.0,240.6086,240.9285,240.1724,240.6667,22718.0
2023-10-04 14:00:00,248.28,248.56,247.51,247.92,38019.0,240.657,240.9285,239.9107,240.3081,38019.0
2023-10-04 14:30:00,247.94,248.83,247.76,248.49,27355.0,240.3275,241.1902,240.153,240.8606,27355.0
2023-10-04 15:00:00,248.59,249.02,248.32,248.97,54271.0,240.9575,241.3743,240.6958,241.3259,54271.0
2023-10-04 15:30:00,248.98,249.44,248.66,249.16,198810.0,241.3356,241.7814,241.0254,241.51,198810.0
2023-10-05 09:30:00,243.25,246.24,240.83,245.02,237329.0,235.7815,238.6797,233.4358,237.4971,237329.0
2023-10-05 10:00:00,245.12,245.12,242.97,243.39,110740.0,237.5941,237.5941,235.5101,235.9172,110740.0
2023-10-05 10:30:00,243.38,244.66,242.14,244.21,138657.0,235.9075,237.1482,234.7056,236.712,138657.0
2023-10-05 11:00:00,244.23,245.64,243.32,244.78,77464.0,236.7314,238.0981,235.8493,237.2645,77464.0
2023-10-05 11:30:00,244.78,244.92,242.76,242.93,50763.0,237.2645,237.4002,235.3065,235.4713,50763.0
2023-10-05 12:00:00,242.91,242.93,241.31,241.58,78474.0,235.4519,235.4713,233.901,234.1628,78474.0
2023-10-05 12:30:00,241.62,241.82,240.28,240.77,56076.0,234.2015,234.3954,232.9027,233.3776,56076.0
2023-10-05 13:00:00,240.77,241.27,240.43,240.91,52777.0,233.3776,233.8623,233.0481,233.5133,52777.0
2023-10-05 13:30:00,240.93,241.73,239.95,241.1,83091.0,233.5327,234.3082,232.5828,233.6975,83091.0
2023-10-05 14:00:00,241.16,241.44,240.77,240.92,50730.0,233.7557,234.0271,233.3776,233.523,50730.0
2023-10-05 14:30:00,240.92,241.84,240.92,241.28,74429.0,233.523,234.4148,233.523,233.872,74429.0
2023-10-05 15:00:00,241.32,241.5,240.14,240.52,48357.0,233.9107,234.0852,232.767,233.1353,48357.0
2023-10-05 15:30:00,240.48,241.62,240.47,241.16,286977.0,233.0965,234.2015,233.0868,233.7557,286977.0
2023-10-06 09:30:00,239.8,240.13,236.39,236.5,106004.0,232.4374,232.7573,229.1321,229.2387,106004.0
2023-10-06 10:00:00,236.48,236.48,233.0,233.16,174597.0,229.2193,229.2193,225.8462,226.0013,174597.0
2023-10-06 10:30:00,233.3,236.53,233.25,235.37,189506.0,226.137,229.2678,226.0885,228.1434,189506.0
2023-10-06 11:00:00,235.61,237.22,235.37,237.04,101561.0,228.3761,229.9366,228.1434,229.7622,101561.0
2023-10-06 11:30:00,237.04,239.07,237.03,238.98,71113.0,229.7622,231.7298,229.7525,231.6426,71113.0
2023-10-06 12:00:00,239.07,239.25,237.71,237.86,39933.0,231.7298,231.9043,230.4116,230.557,39933.0
2023-10-06 12:30:00,237.86,237.94,236.85,237.78,44146.0,230.557,230.6345,229.578,230.4794,44146.0
2023-10-06 13:00:00,237.72,239.0,237.53,238.85,29547.0,230.4213,231.662,230.2371,231.5166,29547.0
2023-10-06 13:30:00,238.81,239.19,238.44,238.6,183704.0,231.4778,231.8461,231.1192,231.2743,183704.0
2023-10-06 14:00:00,238.59,238.71,237.62,238.25,378956.0,231.2646,231.3809,230.3243,230.935,378956.0
2023-10-06 14:30:00,238.27,239.05,238.17,238.62,62919.0,230.9544,231.7104,230.8575,231.2936,62919.0
2023-10-06 15:00:00,238.63,238.63,238.09,238.47,48544.0,231.3033,231.3033,230.7799,231.1482,48544.0
2023-10-06 15:30:00,238.41,238.57,236.33,236.6,246739.0,231.0901,231.2452,229.074,229.3357,246739.0
2023-10-09 09:30:00,235.67,236.01,234.02,234.51,112807.0,228.4342,228.7638,226.8349,227.3098,112807.0
2023-10-09 10:00:00,234.51,235.55,234.51,235.19,53716.0,227.3098,228.3179,227.3098,227.969,53716.0
2023-10-09 10:30:00,235.19,235.86,235.0,235.06,28543.0,227.969,228.6184,227.7848,227.8429,28543.0
2023-10-09 11:00:00,235.14,235.81,235.08,235.59,37761.0,227.9205,228.5699,227.8623,228.3567,37761.0
2023-10-09 11:30:00,235.59,235.72,235.35,235.5,29707.0,228.3567,228.4827,228.124,228.2694,29707.0
2023-10-09 12:00:00,235.42,235.7,235.21,235.26,35637.0,228.1919,228.4633,227.9883,228.0368,35637.0
2023-10-09 12:30:00,235.25,235.48,234.81,235.0,16585.0,228.0271,228.25,227.6006,227.7848,16585.0
2023-10-09 13:00:00,235.02,235.42,234.97,235.07,15892.0,227.8042,228.1919,227.7557,227.8526,15892.0
2023-10-09 13:30:00,235.07,235.74,235.07,235.52,63346.0,227.8526,228.5021,227.8526,228.2888,63346.0
2023-10-09 14:00:00,235.62,235.75,235.16,235.16,51071.0,228.3857,228.5118,227.9399,227.9399,51071.0
2023-10-09 14:30:00,235.2,235.62,235.02,235.54,40570.0,227.9786,228.3857,227.8042,228.3082,40570.0
2023-10-09 15:00:00,235.54,235.56,234.85,235.04,88196.0,228.3082,228.3276,227.6394,227.8236,88196.0
2023-10-09 15:30:00,234.96,235.23,234.58,235.08,227635.0,227.746,228.0077,227.3777,227.8623,227635.0
2023-10-10 09:30:00,237.4,238.0,236.54,236.93,216791.0,230.1111,230.6927,229.2775,229.6555,216791.0
2023-10-10 10:00:00,236.7,238.4,236.7,237.79,153122.0,229.4326,231.0804,229.4326,230.4891,153122.0
2023-10-10 10:30:00,237.79,237.9,236.81,236.81,86183.0,230.4891,230.5957,229.5392,229.5392,86183.0
2023-10-10 11:00:00,236.69,237.82,236.65,237.41,105716.0,229.4229,230.5182,229.3841,230.1208,105716.0
2023-10-10 11:30:00,237.35,237.88,237.3,237.84,52088.0,230.0626,230.5764,230.0142,230.5376,52088.0
2023-10-10 12:00:00,237.87,238.1,237.34,237.5,35763.0,230.5667,230.7896,230.0529,230.208,35763.0
2023-10-10 12:30:00,237.5,237.62,236.97,237.34,63715.0,230.208,230.3243,229.6943,230.0529,63715.0
2023-10-10 13:00:00,237.34,237.36,236.38,236.8,82017.0,230.0529,230.0723,229.1224,229.5295,82017.0
2023-10-10 13:30:00,236.85,237.55,236.59,237.55,88279.0,229.578,230.2565,229.326,230.2565,88279.0
2023-10-10 14:00:00,237.63,238.13,237.62,237.76,37531.0,230.334,230.8187,230.3243,230.46,37531.0
2023-10-10 14:30:00,237.78,238.18,237.29,237.5,28433.0,230.4794,230.8671,230.0045,230.208,28433.0
2023-10-10 15:00:00,237.48,237.62,237.06,237.17,32144.0,230.1886,230.3243,229.7815,229.8882,32144.0
2023-10-10 15:30:00,237.14,237.92,237.04,237.86,195398.0,229.8591,230.6151,229.7622,230.557,195398.0
2023-10-11 09:30:00,238.55,240.76,238.43,239.42,76776.0,231.2258,233.3679,231.1095,232.0691,76776.0
2023-10-11 10:00:00,239.16,239.92,238.75,239.6,33722.0,231.8171,232.5537,231.4196,232.2436,33722.0
2023-10-11 10:30:00,239.76,240.16,238.51,238.7,32914.0,232.3986,232.7864,231.187,231.3712,32914.0
2023-10-11 11:00:00,238.72,239.14,238.05,238.78,31906.0,231.3906,231.7977,230.7411,231.4487,31906.0
2023-10-11 11:30:00,238.85,238.98,238.5,238.58,32069.0,231.5166,231.6426,231.1773,231.2549,32069.0
2023-10-11 12:00:00,238.64,238.65,238.19,238.34,63737.0,231.313,231.3227,230.8768,231.0222,63737.0
2023-10-11 12:30:00,238.34,239.02,238.3,238.75,34076.0,231.0222,231.6814,230.9835,231.4196,34076.0
2023-10-11 13:00:00,238.73,238.83,238.47,238.73,12537.0,231.4003,231.4972,231.1482,231.4003,12537.0
2023-10-11 13:30:00,238.62,239.06,238.61,238.91,32714.0,231.2936,231.7201,231.2839,231.5747,32714.0
2023-10-11 14:00:00,238.96,239.03,238.68,238.87,9862.0,231.6232,231.6911,231.3518,231.536,9862.0
2023-10-11 14:30:00,238.94,239.21,238.72,238.92,20689.0,231.6038,231.8655,231.3906,231.5844,20689.0
2023-10-11 15:00:00,238.96,239.06,238.87,238.97,24466.0,231.6232,231.7201,231.536,231.6329,24466.0
2023-10-11 15:30:00,238.94,239.22,238.78,238.97,142667.0,231.6038,231.8752,231.4487,231.6329,142667.0
2023-10-12 09:30:00,239.14,239.14,235.68,235.72,59663.0,231.7977,231.7977,228.4439,228.4827,59663.0
2023-10-12 10:00:00,235.63,235.7,232.67,232.76,79521.0,228.3954,228.4633,225.5263,225.6136,79521.0
2023-10-12 10:30:00,232.79,233.05,230.77,232.11,92882.0,225.6426,225.8947,223.6847,224.9835,92882.0
2023-10-12 11:00:00,232.16,232.65,231.75,232.31,57336.0,225.032,225.5069,224.6346,225.1774,57336.0
2023-10-12 11:30:00,232.16,232.87,231.09,231.93,88795.0,225.032,225.7202,223.9948,224.809,88795.0
2023-10-12 12:00:00,231.93,232.12,231.0,231.47,52674.0,224.809,224.9932,223.9076,224.3632,52674.0
2023-10-12 12:30:00,231.52,231.52,229.68,229.94,64268.0,224.4116,224.4116,222.6281,222.8801,64268.0
2023-10-12 13:00:00,229.89,229.91,228.89,229.32,50279.0,222.8317,222.8511,221.8624,222.2792,50279.0
2023-10-12 13:30:00,229.24,229.43,228.25,228.25,58292.0,222.2016,222.3858,221.242,221.242,58292.0
2023-10-12 14:00:00,228.24,229.03,228.07,228.71,91172.0,221.2323,221.9981,221.0676,221.6879,91172.0
2023-10-12 14:30:00,228.64,229.23,228.52,229.11,59336.0,221.6201,222.1919,221.5037,222.0756,59336.0
2023-10-12 15:00:00,229.06,229.38,227.88,228.12,76923.0,222.0272,222.3373,220.8834,221.116,76923.0
2023-10-12 15:30:00,228.16,228.82,227.96,228.38,286053.0,221.1548,221.7945,220.9609,221.368,286053.0
2023-10-13 09:30:00,227.75,230.3,227.5,229.94,71593.0,220.7574,223.2291,220.5151,222.8801,71593.0
2023-10-13 10:00:00,229.94,231.29,229.1,231.29,64366.0,222.8801,224.1887,222.0659,224.1887,64366.0
2023-10-13 10:30:00,231.25,231.7,230.01,230.22,42410.0,224.1499,224.5861,222.948,223.1515,42410.0
2023-10-13 11:00:00,230.25,230.64,229.62,230.18,45540.0,223.1806,223.5587,222.57,223.1128,45540.0
2023-10-13 11:30:00,230.14,230.38,229.24,229.5,21776.0,223.074,223.3066,222.2016,222.4537,21776.0
2023-10-13 12:00:00,229.5,230.3,229.49,230.22,33485.0,222.4537,223.2291,222.444,223.1515,33485.0
2023-10-13 12:30:00,230.2,231.43,230.18,230.54,26968.0,223.1322,224.3244,223.1128,223.4617,26968.0
2023-10-13 13:00:00,230.65,230.82,230.35,230.51,24695.0,223.5683,223.7331,223.2776,223.4326,24695.0
2023-10-13 13:30:00,230.45,231.79,230.3,231.28,29272.0,223.3745,224.6733,223.2291,224.179,29272.0
2023-10-13 14:00:00,231.35,231.6,231.22,231.34,15345.0,224.2469,224.4892,224.1208,224.2372,15345.0
2023-10-13 14:30:00,231.37,231.56,230.86,231.42,32812.0,224.2662,224.4504,223.7719,224.3147,32812.0
2023-10-13 15:00:00,231.51,231.74,231.25,231.39,27623.0,224.4019,224.6249,224.1499,224.2856,27623.0
2023-10-13 15:30:00,231.41,231.97,231.33,231.69,140257.0,224.305,224.8478,224.2275,224.5764,140257.0
2023-10-16 09:30:00,232.94,234.66,232.49,234.06,68736.0,225.788,227.4552,225.3518,226.8736,68736.0
2023-10-16 10:00:00,233.99,234.69,233.86,234.58,40014.0,226.8058,227.4843,226.6798,227.3777,40014.0
2023-10-16 10:30:00,234.6,235.55,234.6,235.2,39444.0,227.3971,228.3179,227.3971,227.9786,39444.0
2023-10-16 11:00:00,235.31,235.89,235.13,235.72,26867.0,228.0853,228.6475,227.9108,228.4827,26867.0
2023-10-16 11:30:00,235.69,235.78,234.29,235.06,20953.0,228.4536,228.5408,227.0966,227.8429,20953.0
2023-10-16 12:00:00,235.15,235.69,235.14,235.47,14367.0,227.9302,228.4536,227.9205,228.2404,14367.0
2023-10-16 12:30:00,235.47,235.78,235.42,235.43,30650.0,228.2404,228.5408,228.1919,228.2016,30650.0
2023-10-16 13:00:00,235.59,236.0,235.04,235.71,24270.0,228.3567,228.7541,227.8236,228.473,24270.0
2023-10-16 13:30:00,235.57,236.04,235.45,236.04,17209.0,228.3373,228.7929,228.221,228.7929,17209.0
2023-10-16 14:00:00,236.07,236.07,235.06,235.06,16534.0,228.8219,228.8219,227.8429,227.8429,16534.0
2023-10-16 14:30:00,235.14,235.14,234.72,234.88,32392.0,227.9205,227.9205,227.5134,227.6685,32392.0
2023-10-16 15:00:00,234.94,235.27,234.69,234.7,62496.0,227.7266,228.0465,227.4843,227.494,62496.0
2023-10-16 15:30:00,234.67,234.91,234.03,234.79,205728.0,227.4649,227.6975,226.8446,227.5812,205728.0
2023-10-17 09:30:00,233.29,235.16,232.76,234.07,36623.0,226.1273,227.9399,225.6136,226.8833,36623.0
2023-10-17 10:00:00,234.08,236.49,233.68,235.75,114779.0,226.893,229.229,226.5053,228.5118,114779.0
2023-10-17 10:30:00,235.67,235.79,234.7,235.48,24780.0,228.4342,228.5505,227.494,228.25,24780.0
2023-10-17 11:00:00,235.32,235.86,234.88,235.65,36743.0,228.095,228.6184,227.6685,228.4148,36743.0
2023-10-17 11:30:00,235.69,236.65,235.47,236.22,74756.0,228.4536,229.3841,228.2404,228.9673,74756.0
2023-10-17 12:00:00,236.2,236.72,235.91,236.57,35648.0,228.9479,229.452,228.6668,229.3066,35648.0
2023-10-17 12:30:00,236.59,238.24,236.21,237.55,37326.0,229.326,230.9253,228.9576,230.2565,37326.0
2023-10-17 13:00:00,237.55,237.74,236.49,236.7,20933.0,230.2565,230.4407,229.229,229.4326,20933.0
2023-10-17 13:30:00,236.69,236.86,235.91,235.95,42078.0,229.4229,229.5877,228.6668,228.7056,42078.0
2023-10-17 14:00:00,235.87,237.32,235.79,237.0,45272.0,228.6281,230.0336,228.5505,229.7234,45272.0
2023-10-17 14:30:00,236.94,237.53,236.86,237.31,36229.0,229.6652,230.2371,229.5877,230.0239,36229.0
2023-10-17 15:00:00,237.26,237.5,236.53,236.97,58875.0,229.9754,230.208,229.2678,229.6943,58875.0
2023-10-17 15:30:00,236.98,237.83,236.66,237.8,170722.0,229.704,230.5279,229.3938,230.4988,170722.0
2023-10-18 09:30:00,237.4,238.61,236.04,238.13,41881.0,230.1111,231.2839,228.7929,230.8187,41881.0
2023-10-18 10:00:00,238.13,238.81,237.56,237.61,53192.0,230.8187,231.4778,230.2662,230.3147,53192.0
2023-10-18 10:30:00,237.39,238.13,235.82,236.18,43082.0,230.1014,230.8187,228.5796,228.9286,43082.0
2023-10-18 11:00:00,236.01,236.58,235.31,235.97,32573.0,228.7638,229.3163,228.0853,228.725,32573.0
2023-10-18 11:30:00,235.87,236.07,234.69,235.0,29729.0,228.6281,228.8219,227.4843,227.7848,29729.0
2023-10-18 12:00:00,234.92,235.44,234.58,235.01,32235.0,227.7072,228.2113,227.3777,227.7945,32235.0
2023-10-18 12:30:00,235.0,235.06,234.48,234.76,21029.0,227.7848,227.8429,227.2808,227.5522,21029.0
2023-10-18 13:00:00,234.8,235.93,234.77,235.47,38755.0,227.5909,228.6862,227.5618,228.2404,38755.0
2023-10-18 13:30:00,235.47,235.66,234.59,235.54,34012.0,228.2404,228.4245,227.3874,228.3082,34012.0
2023-10-18 14:00:00,235.56,236.27,235.2,235.31,29039.0,228.3276,229.0158,227.9786,228.0853,29039.0
2023-10-18 14:30:00,235.3,235.67,234.23,234.43,44343.0,228.0756,228.4342,227.0384,227.2323,44343.0
2023-10-18 15:00:00,234.41,234.65,233.86,234.02,36824.0,227.2129,227.4455,226.6798,226.8349,36824.0
2023-10-18 15:30:00,233.99,234.25,233.18,233.42,168089.0,226.8058,227.0578,226.0207,226.2533,168089.0
2023-10-19 09:30:00,233.8,234.78,232.68,234.78,46899.0,226.6216,227.5715,225.536,227.5715,46899.0
2023-10-19 10:00:00,234.94,234.98,233.67,233.99,55561.0,227.7266,227.7654,226.4956,226.8058,55561.0
2023-10-19 10:30:00,233.92,233.97,233.33,233.85,18037.0,226.7379,226.7864,226.1661,226.6701,18037.0
2023-10-19 11:00:00,233.91,234.97,233.84,234.9,59653.0,226.7283,227.7557,226.6604,227.6879,59653.0
2023-10-19 11:30:00,234.87,235.75,234.59,235.27,27991.0,227.6588,228.5118,227.3874,228.0465,27991.0
2023-10-19 12:00:00,235.17,236.81,234.85,235.51,84323.0,227.9496,229.5392,227.6394,228.2791,84323.0
2023-10-19 12:30:00,235.7,236.51,234.8,236.36,50339.0,228.4633,229.2484,227.5909,229.103,50339.0
2023-10-19 13:00:00,236.28,236.76,235.91,236.36,42893.0,229.0255,229.4907,228.6668,229.103,42893.0
2023-10-19 13:30:00,236.31,236.51,235.28,236.08,42282.0,229.0546,229.2484,228.0562,228.8316,42282.0
2023-10-19 14:00:00,235.88,236.15,234.79,235.05,52289.0,228.6378,228.8995,227.5812,227.8332,52289.0
2023-10-19 14:30:00,235.11,235.11,234.39,234.63,24208.0,227.8914,227.8914,227.1935,227.4261,24208.0
2023-10-19 15:00:00,234.52,234.54,233.33,233.48,24210.0,227.3195,227.3389,226.1661,226.3115,24210.0
2023-10-19 15:30:00,233.54,233.89,233.06,233.2,90940.0,226.3696,226.7089,225.9043,226.0401,90940.0
2023-10-20 09:30:00,234.47,234.88,233.4,234.05,63103.0,227.2711,227.6685,226.2339,226.864,63103.0
2023-10-20 10:00:00,234.06,234.06,231.95,232.14,31716.0,226.8736,226.8736,224.8284,225.0126,31716.0
2023-10-20 10:30:00,232.05,233.35,232.05,232.76,26579.0,224.9254,226.1854,224.9254,225.6136,26579.0
2023-10-20 11:00:00,232.61,233.57,231.66,231.66,30439.0,225.4682,226.3987,224.5473,224.5473,30439.0
2023-10-20 11:30:00,231.56,232.0,231.35,231.84,27550.0,224.4504,224.8769,224.2469,224.7218,27550.0
2023-10-20 12:00:00,231.87,231.95,231.24,231.56,22984.0,224.7509,224.8284,224.1402,224.4504,22984.0
2023-10-20 12:30:00,231.58,232.28,231.56,231.94,11444.0,224.4698,225.1483,224.4504,224.8187,11444.0
2023-10-20 13:00:00,231.76,231.76,230.88,230.98,16287.0,224.6443,224.6443,223.7913,223.8882,16287.0
2023-10-20 13:30:00,231.14,231.58,230.9,231.42,18256.0,224.0433,224.4698,223.8107,224.3147,18256.0
2023-10-20 14:00:00,231.51,231.59,230.84,230.84,10683.0,224.4019,224.4795,223.7525,223.7525,10683.0
2023-10-20 14:30:00,230.81,231.38,230.71,230.94,18453.0,223.7234,224.2759,223.6265,223.8494,18453.0
2023-10-20 15:00:00,231.08,231.23,230.57,230.8,19098.0,223.9851,224.1305,223.4908,223.7137,19098.0
2023-10-20 15:30:00,230.91,230.99,229.88,230.3,114646.0,223.8204,223.8979,222.822,223.2291,114646.0
2023-10-23 09:30:00,229.87,230.55,228.25,230.37,64135.0,222.8123,223.4714,221.242,223.2969,64135.0
2023-10-23 10:00:00,230.37,230.79,229.79,230.55,32229.0,223.2969,223.704,222.7347,223.4714,32229.0
2023-10-23 10:30:00,230.41,231.77,230.12,231.62,35806.0,223.3357,224.654,223.0546,224.5086,35806.0
2023-10-23 11:00:00,231.75,232.77,231.39,232.42,27714.0,224.6346,225.6233,224.2856,225.284,27714.0
2023-10-23 11:30:00,232.5,232.7,231.74,232.41,20188.0,225.3615,225.5554,224.6249,225.2743,20188.0
2023-10-23 12:00:00,232.47,232.48,231.39,232.14,14894.0,225.3325,225.3422,224.2856,225.0126,14894.0
2023-10-23 12:30:00,232.06,233.65,232.06,233.65,35387.0,224.9351,226.4762,224.9351,226.4762,35387.0
2023-10-23 13:00:00,233.69,233.9,233.3,233.55,46083.0,226.515,226.7186,226.137,226.3793,46083.0
2023-10-23 13:30:00,233.54,233.87,233.29,233.39,56953.0,226.3696,226.6895,226.1273,226.2242,56953.0
2023-10-23 14:00:00,233.31,233.45,231.95,232.82,66865.0,226.1467,226.2824,224.8284,225.6717,66865.0
2023-10-23 14:30:00,232.68,233.48,232.68,233.46,34460.0,225.536,226.3115,225.536,226.2921,34460.0
2023-10-23 15:00:00,233.48,233.77,232.37,232.45,49447.0,226.3115,226.5925,225.2355,225.3131,49447.0
2023-10-23 15:30:00,232.37,232.68,231.71,231.79,155068.0,225.2355,225.536,224.5958,224.6733,155068.0
2023-10-24 09:30:00,232.77,234.91,232.53,234.64,31848.0,225.6233,227.6975,225.3906,227.4358,31848.0
2023-10-24 10:00:00,234.66,234.66,233.68,234.35,21282.0,227.4552,227.4552,226.5053,227.1547,21282.0
2023-10-24 10:30:00,234.37,235.21,234.08,234.98,26984.0,227.1741,227.9883,226.893,227.7654,26984.0
2023-10-24 11:00:00,234.98,235.5,234.36,234.87,39090.0,227.7654,228.2694,227.1644,227.6588,39090.0
2023-10-24 11:30:00,234.97,235.46,234.85,235.39,29025.0,227.7557,228.2307,227.6394,228.1628,29025.0
2023-10-24 12:00:00,235.46,235.73,234.71,234.74,23257.0,228.2307,228.4924,227.5037,227.5328,23257.0
2023-10-24 12:30:00,234.67,236.67,234.57,236.01,86539.0,227.4649,229.4035,227.368,228.7638,86539.0
2023-10-24 13:00:00,235.99,236.48,235.56,236.3,23724.0,228.7444,229.2193,228.3276,229.0449,23724.0
2023-10-24 13:30:00,236.36,236.6,235.71,236.35,18131.0,229.103,229.3357,228.473,229.0933,18131.0
2023-10-24 14:00:00,236.41,236.73,236.27,236.61,47680.0,229.1515,229.4617,229.0158,229.3454,47680.0
2023-10-24 14:30:00,236.68,237.26,236.61,236.76,27412.0,229.4132,229.9754,229.3454,229.4907,27412.0
2023-10-24 15:00:00,236.81,237.01,236.37,236.83,33640.0,229.5392,229.7331,229.1127,229.5586,33640.0
2023-10-24 15:30:00,236.84,236.84,234.61,234.67,132516.0,229.5683,229.5683,227.4068,227.4649,132516.0
2023-10-25 09:30:00,234.54,235.6,234.06,235.02,32696.0,227.3389,228.3664,226.8736,227.8042,32696.0
2023-10-25 10:00:00,234.81,235.01,233.18,233.67,18917.0,227.6006,227.7945,226.0207,226.4956,18917.0
2023-10-25 10:30:00,233.67,235.08,233.57,235.08,25759.0,226.4956,227.8623,226.3987,227.8623,25759.0
2023-10-25 11:00:00,235.14,236.2,235.1,236.17,11432.0,227.9205,228.9479,227.8817,228.9189,11432.0
2023-10-25 11:30:00,236.02,237.7,235.63,236.56,84063.0,228.7735,230.4019,228.3954,229.2969,84063.0
2023-10-25 12:00:00,236.53,237.1,236.28,236.46,39490.0,229.2678,229.8203,229.0255,229.2,39490.0
2023-10-25 12:30:00,236.43,236.51,235.88,236.49,18058.0,229.1709,229.2484,228.6378,229.229,18058.0
2023-10-25 13:00:00,236.56,236.58,236.15,236.47,15379.0,229.2969,229.3163,228.8995,229.2097,15379.0
2023-10-25 13:30:00,236.38,236.8,236.3,236.8,26048.0,229.1224,229.5295,229.0449,229.5295,26048.0
2023-10-25 14:00:00,236.71,236.93,235.75,235.98,54642.0,229.4423,229.6555,228.5118,228.7347,54642.0
2023-10-25 14:30:00,235.85,235.85,234.89,235.0,34090.0,228.6087,228.6087,227.6782,227.7848,34090.0
2023-10-25 15:00:00,234.94,234.94,234.13,234.25,29419.0,227.7266,227.7266,226.9415,227.0578,29419.0
2023-10-25 15:30:00,234.26,234.71,233.93,234.03,136505.0,227.0675,227.5037,226.7476,226.8446,136505.0
2023-10-26 09:30:00,235.09,235.86,234.09,235.75,23081.0,227.872,228.6184,226.9027,228.5118,23081.0
2023-10-26 10:00:00,235.32,235.32,234.01,234.19,11251.0,228.095,228.095,226.8252,226.9997,11251.0
2023-10-26 10:30:00,234.32,234.62,232.62,232.95,38635.0,227.1257,227.4165,225.4779,225.7977,38635.0
2023-10-26 11:00:00,233.07,233.55,232.59,233.31,12357.0,225.914,226.3793,225.4488,226.1467,12357.0
2023-10-26 11:30:00,233.43,233.43,232.24,232.54,18537.0,226.263,226.263,225.1095,225.4003,18537.0
2023-10-26 12:00:00,232.54,232.58,231.97,232.24,25610.0,225.4003,225.4391,224.8478,225.1095,25610.0
2023-10-26 12:30:00,232.27,232.3,231.3,231.31,39098.0,225.1386,225.1677,224.1984,224.2081,39098.0
2023-10-26 13:00:00,231.26,232.12,231.21,231.5,26100.0,224.1596,224.9932,224.1111,224.3922,26100.0
2023-10-26 13:30:00,231.39,232.15,231.22,231.86,24430.0,224.2856,225.0223,224.1208,224.7412,24430.0
2023-10-26 14:00:00,231.89,231.93,231.49,231.6,17440.0,224.7703,224.809,224.3826,224.4892,17440.0
2023-10-26 14:30:00,231.61,232.21,231.56,232.07,20226.0,224.4989,225.0804,224.4504,224.9447,20226.0
2023-10-26 15:00:00,232.16,232.45,231.6,231.63,24897.0,225.032,225.3131,224.4892,224.5183,24897.0
2023-10-26 15:30:00,231.6,231.8,231.04,231.43,160798.0,224.4892,224.683,223.9464,224.3244,160798.0
2023-10-27 09:30:00,230.7,231.02,230.1,230.19,14258.0,223.6168,223.927,223.0352,223.1225,14258.0
2023-10-27 10:00:00,230.37,230.64,229.84,229.84,9650.0,223.2969,223.5587,222.7832,222.7832,9650.0
2023-10-27 10:30:00,229.76,230.22,229.54,230.08,13505.0,222.7057,223.1515,222.4924,223.0158,13505.0
2023-10-27 11:00:00,230.03,230.05,228.99,229.12,19794.0,222.9674,222.9868,221.9593,222.0853,19794.0
2023-10-27 11:30:00,229.17,229.25,227.86,228.88,51126.0,222.1338,222.2113,220.864,221.8527,51126.0
2023-10-27 12:00:00,228.99,229.0,228.11,228.58,26916.0,221.9593,221.969,221.1063,221.5619,26916.0
2023-10-27 12:30:00,228.55,229.24,228.54,228.56,6618.0,221.5328,222.2016,221.5231,221.5425,6618.0
2023-10-27 13:00:00,228.54,228.63,227.75,227.95,26783.0,221.5231,221.6104,220.7574,220.9512,26783.0
2023-10-27 13:30:00,227.86,228.66,227.64,228.03,62699.0,220.864,221.6394,220.6508,221.0288,62699.0
2023-10-27 14:00:00,227.94,228.63,227.93,228.4,15742.0,220.9415,221.6104,220.9319,221.3874,15742.0
2023-10-27 14:30:00,228.38,228.92,228.23,228.44,34498.0,221.368,221.8915,221.2226,221.4262,34498.0
2023-10-27 15:00:00,228.5,229.53,228.47,229.53,37054.0,221.4844,222.4827,221.4553,222.4827,37054.0
2023-10-27 15:30:00,229.52,229.8,228.81,229.61,143416.0,222.473,222.7444,221.7848,222.5603,143416.0
2023-10-30 09:30:00,231.48,233.66,230.71,233.16,57947.0,224.3729,226.4859,223.6265,226.0013,57947.0
2023-10-30 10:00:00,233.11,233.52,232.36,233.52,19041.0,225.9528,226.3502,225.2258,226.3502,19041.0
2023-10-30 10:30:00,233.51,233.73,232.72,233.49,41673.0,226.3405,226.5538,225.5748,226.3211,41673.0
2023-10-30 11:00:00,233.65,234.08,232.91,233.13,15756.0,226.4762,226.893,225.759,225.9722,15756.0
2023-10-30 11:30:00,233.13,233.56,233.06,233.29,13464.0,225.9722,226.389,225.9043,226.1273,13464.0
2023-10-30 12:00:00,233.29,234.17,233.29,234.09,17731.0,226.1273,226.9803,226.1273,226.9027,17731.0
2023-10-30 12:30:00,234.06,234.27,233.57,233.98,22066.0,226.8736,227.0772,226.3987,226.7961,22066.0
2023-10-30 13:00:00,234.08,235.05,233.87,235.0,24067.0,226.893,227.8332,226.6895,227.7848,24067.0
2023-10-30 13:30:00,235.07,235.16,234.25,234.69,22292.0,227.8526,227.9399,227.0578,227.4843,22292.0
2023-10-30 14:00:00,234.69,234.76,233.8,234.24,33717.0,227.4843,227.5522,226.6216,227.0481,33717.0
2023-10-30 14:30:00,234.21,234.86,234.1,234.46,32884.0,227.019,227.6491,226.9124,227.2614,32884.0
2023-10-30 15:00:00,234.51,234.86,234.38,234.57,37856.0,227.3098,227.6491,227.1838,227.368,37856.0
2023-10-30 15:30:00,234.56,234.56,233.91,234.1,171663.0,227.3583,227.3583,226.7283,226.9124,171663.0
2023-10-31 09:30:00,235.21,235.88,234.84,235.61,26957.0,227.9883,228.6378,227.6297,228.3761,26957.0
2023-10-31 10:00:00,235.61,236.05,235.18,235.29,49252.0,228.3761,228.8025,227.9593,228.0659,49252.0
2023-10-31 10:30:00,235.31,236.1,235.17,235.35,41736.0,228.0853,228.851,227.9496,228.124,41736.0
2023-10-31 11:00:00,235.44,235.6,235.11,235.33,34360.0,228.2113,228.3664,227.8914,228.1047,34360.0
2023-10-31 11:30:00,235.38,235.38,234.59,234.93,17149.0,228.1531,228.1531,227.3874,227.7169,17149.0
2023-10-31 12:00:00,234.99,234.99,233.94,234.2,12152.0,227.7751,227.7751,226.7573,227.0093,12152.0
2023-10-31 12:30:00,234.17,234.64,233.76,234.17,23944.0,226.9803,227.4358,226.5829,226.9803,23944.0
2023-10-31 13:00:00,234.29,234.89,234.26,234.58,18468.0,227.0966,227.6782,227.0675,227.3777,18468.0
2023-10-31 13:30:00,234.72,234.96,234.6,234.64,10574.0,227.5134,227.746,227.3971,227.4358,10574.0
2023-10-31 14:00:00,234.7,234.99,234.12,234.13,30188.0,227.494,227.7751,226.9318,226.9415,30188.0
2023-10-31 14:30:00,234.14,234.55,233.96,234.55,20666.0,226.9512,227.3486,226.7767,227.3486,20666.0
2023-10-31 15:00:00,234.46,234.52,233.99,234.29,23382.0,227.2614,227.3195,226.8058,227.0966,23382.0
2023-10-31 15:30:00,234.23,234.23,233.33,234.16,115573.0,227.0384,227.0384,226.1661,226.9706,115573.0
2023-11-01 09:30:00,234.89,236.38,234.84,236.23,69271.0,227.6782,229.1224,227.6297,228.977,69271.0
2023-11-01 10:00:00,236.38,237.95,236.29,237.54,42056.0,229.1224,230.6442,229.0352,230.2468,42056.0
2023-11-01 10:30:00,237.5,237.5,235.69,236.45,32300.0,230.208,230.208,228.4536,229.1903,32300.0
2023-11-01 11:00:00,236.37,237.01,235.39,235.4,16500.0,229.1127,229.7331,228.1628,228.1725,16500.0
2023-11-01 11:30:00,235.42,235.98,235.08,235.45,18074.0,228.1919,228.7347,227.8623,228.221,18074.0
2023-11-01 12:00:00,235.32,235.71,235.24,235.43,20192.0,228.095,228.473,228.0174,228.2016,20192.0
2023-11-01 12:30:00,235.34,235.86,235.16,235.21,11123.0,228.1143,228.6184,227.9399,227.9883,11123.0
2023-11-01 13:00:00,235.17,235.72,234.63,235.21,13342.0,227.9496,228.4827,227.4261,227.9883,13342.0
2023-11-01 13:30:00,235.23,235.5,234.83,235.24,10018.0,228.0077,228.2694,227.62,228.0174,10018.0
2023-11-01 14:00:00,235.24,235.61,234.8,235.05,16794.0,228.0174,228.3761,227.5909,227.8332,16794.0
2023-11-01 14:30:00,235.12,235.7,234.4,234.86,28875.0,227.9011,228.4633,227.2032,227.6491,28875.0
2023-11-01 15:00:00,234.86,235.73,234.86,235.2,37362.0,227.6491,228.4924,227.6491,227.9786,37362.0
2023-11-01 15:30:00,235.16,235.32,234.07,234.2,123628.0,227.9399,228.095,226.8833,227.0093,123628.0
2023-11-02 09:30:00,234.74,235.44,233.4,234.3,39964.0,228.3836,229.0647,227.0799,227.9555,39964.0
2023-11-02 10:00:00,234.3,234.83,234.05,234.46,24717.0,227.9555,228.4712,227.7123,228.1112,24717.0
2023-11-02 10:30:00,234.52,235.06,234.36,234.59,14363.0,228.1696,228.695,228.0139,228.2377,14363.0
2023-11-02 11:00:00,234.57,234.98,234.17,234.17,25506.0,228.2182,228.6171,227.8291,227.8291,25506.0
2023-11-02 11:30:00,234.11,234.64,234.07,234.4,28672.0,227.7707,228.2863,227.7318,228.0528,28672.0
2023-11-02 12:00:00,234.25,234.44,233.96,234.16,14112.0,227.9069,228.0917,227.6247,227.8193,14112.0
2023-11-02 12:30:00,234.24,234.71,234.24,234.58,15448.0,227.8972,228.3544,227.8972,228.228,15448.0
2023-11-02 13:00:00,234.5,235.61,234.44,235.23,30202.0,228.1501,229.2301,228.0917,228.8604,30202.0
2023-11-02 13:30:00,235.03,236.28,234.43,236.28,40953.0,228.6658,229.8819,228.082,229.8819,40953.0
2023-11-02 14:00:00,236.17,238.35,236.17,237.73,61280.0,229.7749,231.8959,229.7749,231.2927,61280.0
2023-11-02 14:30:00,237.77,238.33,237.39,237.6,27165.0,231.3316,231.8764,230.9619,231.1662,27165.0
2023-11-02 15:00:00,237.61,239.3,237.6,238.79,71179.0,231.1759,232.8201,231.1662,232.324,71179.0
2023-11-02 15:30:00,238.82,239.2,237.8,238.01,161693.0,232.3531,232.7229,231.3608,231.5651,161693.0
2023-11-03 09:30:00,240.28,243.01,240.2,240.8,83740.0,233.7736,236.4297,233.6958,234.2795,83740.0
2023-11-03 10:00:00,240.64,241.95,240.2,241.42,30198.0,234.1239,235.3984,233.6958,234.8827,30198.0
2023-11-03 10:30:00,241.35,241.83,241.03,241.55,34040.0,234.8146,235.2816,234.5033,235.0092,34040.0
2023-11-03 11:00:00,241.51,242.48,241.24,241.6,32316.0,234.9703,235.914,234.7076,235.0579,32316.0
2023-11-03 11:30:00,241.73,242.53,241.71,242.22,24400.0,235.1843,235.9627,235.1649,235.6611,24400.0
2023-11-03 12:00:00,242.22,242.87,242.21,242.64,48850.0,235.6611,236.2935,235.6514,236.0697,48850.0
2023-11-03 12:30:00,242.67,242.77,241.64,241.93,54508.0,236.0989,236.1962,235.0968,235.3789,54508.0
2023-11-03 13:00:00,241.93,242.17,241.81,241.91,43255.0,235.3789,235.6124,235.2622,235.3595,43255.0
2023-11-03 13:30:00,241.94,242.36,241.49,242.2,28135.0,235.3887,235.7973,234.9508,235.6416,28135.0
2023-11-03 14:00:00,242.24,242.59,241.99,242.59,28092.0,235.6805,236.0211,235.4373,236.0211,28092.0
2023-11-03 14:30:00,242.54,243.71,242.33,243.69,43918.0,235.9724,237.1107,235.7681,237.0913,43918.0
2023-11-03 15:00:00,243.7,243.97,242.62,242.82,56911.0,237.101,237.3637,236.0502,236.2448,56911.0
2023-11-03 15:30:00,242.76,242.91,241.59,241.68,193215.0,236.1865,236.3324,235.0481,235.1357,193215.0
2023-11-06 09:30:00,242.38,244.56,242.21,243.73,82060.0,235.8167,237.9377,235.6514,237.1302,82060.0
2023-11-06 10:00:00,243.48,243.91,243.0,243.23,71988.0,236.887,237.3053,236.42,236.6437,71988.0
2023-11-06 10:30:00,243.24,243.24,242.12,242.28,82844.0,236.6535,236.6535,235.5638,235.7195,82844.0
2023-11-06 11:00:00,242.18,242.44,242.04,242.29,67326.0,235.6222,235.8751,235.486,235.7292,67326.0
2023-11-06 11:30:00,242.23,242.51,242.05,242.41,58557.0,235.6708,235.9432,235.4957,235.8459,58557.0
2023-11-06 12:00:00,242.46,242.72,242.13,242.26,50850.0,235.8946,236.1475,235.5735,235.7,50850.0
2023-11-06 12:30:00,242.16,242.35,241.92,241.97,34339.0,235.6027,235.7876,235.3692,235.4178,34339.0
2023-11-06 13:00:00,242.14,242.18,241.78,242.02,45278.0,235.5832,235.6222,235.233,235.4665,45278.0
2023-11-06 13:30:00,242.05,242.05,241.58,242.03,32648.0,235.4957,235.4957,235.0384,235.4762,32648.0
2023-11-06 14:00:00,242.03,242.04,241.16,241.96,43580.0,235.4762,235.486,234.6298,235.4081,43580.0
2023-11-06 14:30:00,241.92,242.27,241.88,241.93,44947.0,235.3692,235.7097,235.3303,235.3789,44947.0
2023-11-06 15:00:00,241.89,242.27,241.68,241.91,69968.0,235.34,235.7097,235.1357,235.3595,69968.0
2023-11-06 15:30:00,241.82,241.88,241.18,241.59,180766.0,235.2719,235.3303,234.6492,235.0481,180766.0
2023-11-07 09:30:00,240.99,241.38,240.33,241.01,79904.0,234.4644,234.8438,233.8223,234.4838,79904.0
2023-11-07 10:00:00,241.01,242.76,240.87,242.68,86787.0,234.4838,236.1865,234.3476,236.1086,86787.0
2023-11-07 10:30:00,242.5,242.92,242.36,242.79,73911.0,235.9335,236.3421,235.7973,236.2156,73911.0
2023-11-07 11:00:00,242.68,242.88,242.11,242.84,50891.0,236.1086,236.3032,235.5541,236.2643,50891.0
2023-11-07 11:30:00,242.9,243.66,242.9,243.62,60539.0,236.3227,237.0621,236.3227,237.0232,60539.0
2023-11-07 12:00:00,243.56,243.56,242.9,243.06,37665.0,236.9648,236.9648,236.3227,236.4783,37665.0
2023-11-07 12:30:00,243.01,243.01,242.38,242.67,39463.0,236.4297,236.4297,235.8167,236.0989,39463.0
2023-11-07 13:00:00,242.7,243.06,242.66,242.98,45947.0,236.1281,236.4783,236.0892,236.4005,45947.0
2023-11-07 13:30:00,243.04,243.38,242.98,243.14,41900.0,236.4589,236.7897,236.4005,236.5562,41900.0
2023-11-07 14:00:00,243.07,243.49,243.07,243.36,47386.0,236.4881,236.8967,236.4881,236.7702,47386.0
2023-11-07 14:30:00,243.42,243.52,242.91,243.05,47891.0,236.8286,236.9259,236.3324,236.4686,47891.0
2023-11-07 15:00:00,243.05,243.22,242.65,243.03,68959.0,236.4686,236.634,236.0794,236.4491,68959.0
2023-11-07 15:30:00,243.03,243.18,242.2,242.64,136354.0,236.4491,236.5951,235.6416,236.0697,136354.0
2023-11-08 09:30:00,243.28,243.71,242.24,242.44,17231.0,236.6924,237.1107,235.6805,235.8751,17231.0
2023-11-08 10:00:00,242.56,243.17,242.26,242.49,25640.0,235.9919,236.5854,235.7,235.9238,25640.0
2023-11-08 10:30:00,242.59,242.69,242.05,242.14,35760.0,236.0211,236.1184,235.4957,235.5832,35760.0
2023-11-08 11:00:00,242.27,242.51,241.56,241.74,15686.0,235.7097,235.9432,235.019,235.1941,15686.0
2023-11-08 11:30:00,241.75,242.17,241.13,241.51,17165.0,235.2038,235.6124,234.6006,234.9703,17165.0
2023-11-08 12:00:00,241.48,241.53,241.0,241.3,7843.0,234.9411,234.9898,234.4741,234.766,7843.0
2023-11-08 12:30:00,241.31,241.57,240.9,241.25,11048.0,234.7757,235.0287,234.3768,234.7173,11048.0
2023-11-08 13:00:00,241.36,241.6,240.88,241.32,13363.0,234.8244,235.0579,234.3574,234.7855,13363.0
2023-11-08 13:30:00,241.18,241.39,241.11,241.32,10739.0,234.6492,234.8536,234.5811,234.7855,10739.0
2023-11-08 14:00:00,241.31,241.57,241.22,241.38,19282.0,234.7757,235.0287,234.6882,234.8438,19282.0
2023-11-08 14:30:00,241.38,241.78,241.31,241.49,20428.0,234.8438,235.233,234.7757,234.9508,20428.0
2023-11-08 15:00:00,241.37,241.81,241.2,241.78,31584.0,234.8341,235.2622,234.6687,235.233,31584.0
2023-11-08 15:30:00,241.75,242.63,241.44,241.5,227521.0,235.2038,236.06,234.9022,234.9606,227521.0
2023-11-09 09:30:00,241.69,241.69,240.37,240.71,12999.0,235.1454,235.1454,233.8612,234.192,12999.0
2023-11-09 10:00:00,240.66,240.69,240.14,240.55,21060.0,234.1433,234.1725,233.6374,234.0363,21060.0
2023-11-09 10:30:00,240.56,240.66,239.47,239.55,20327.0,234.046,234.1433,232.9855,233.0634,20327.0
2023-11-09 11:00:00,239.5,239.85,239.35,239.37,14745.0,233.0147,233.3553,232.8688,232.8883,14745.0
2023-11-09 11:30:00,239.4,239.45,238.76,239.24,32707.0,232.9174,232.9661,232.2948,232.7618,32707.0
2023-11-09 12:00:00,239.22,239.91,239.11,239.69,33196.0,232.7423,233.4136,232.6353,233.1996,33196.0
2023-11-09 12:30:00,239.7,240.07,239.48,239.63,41058.0,233.2093,233.5693,232.9953,233.1412,41058.0
2023-11-09 13:00:00,239.51,240.36,238.52,240.28,125690.0,233.0245,233.8514,232.0613,233.7736,125690.0
2023-11-09 13:30:00,240.25,240.89,239.61,240.29,138361.0,233.7444,234.3671,233.1218,233.7833,138361.0
2023-11-09 14:00:00,240.19,240.26,239.79,239.98,55404.0,233.686,233.7542,233.2969,233.4817,55404.0
2023-11-09 14:30:00,239.98,240.28,239.85,240.06,68947.0,233.4817,233.7736,233.3553,233.5596,68947.0
2023-11-09 15:00:00,240.06,240.58,240.01,240.48,65340.0,233.5596,234.0655,233.5109,233.9682,65340.0
2023-11-09 15:30:00,240.47,240.57,238.89,238.95,183273.0,233.9585,234.0558,232.4213,232.4796,183273.0
2023-11-10 09:30:00,236.7,237.97,235.76,236.88,50030.0,230.2906,231.5262,229.376,230.4657,50030.0
2023-11-10 10:00:00,236.58,237.37,236.21,237.04,90290.0,230.1738,230.9424,229.8138,230.6213,90290.0
2023-11-10 10:30:00,236.97,237.81,236.82,237.57,58770.0,230.5532,231.3705,230.4073,231.137,58770.0
2023-11-10 11:00:00,237.57,238.39,237.46,238.28,51625.0,231.137,231.9348,231.03,231.8278,51625.0
2023-11-10 11:30:00,238.28,238.97,238.17,238.88,49229.0,231.8278,232.4991,231.7207,232.4115,49229.0
2023-11-10 12:00:00,238.88,239.23,238.73,239.0,43431.0,232.4115,232.752,232.2656,232.5283,43431.0
2023-11-10 12:30:00,239.01,239.8,238.98,239.71,45030.0,232.538,233.3066,232.5088,233.219,45030.0
2023-11-10 13:00:00,239.71,239.84,239.13,239.25,40862.0,233.219,233.3455,232.6548,232.7715,40862.0
2023-11-10 13:30:00,239.23,239.63,239.1,239.28,44554.0,232.752,233.1412,232.6256,232.8007,44554.0
2023-11-10 14:00:00,239.34,240.21,239.24,240.15,39855.0,232.8591,233.7055,232.7618,233.6471,39855.0
2023-11-10 14:30:00,240.19,240.5,239.9,240.5,36249.0,233.686,233.9877,233.4039,233.9877,36249.0
2023-11-10 15:00:00,240.46,240.49,239.99,240.33,47046.0,233.9487,233.9779,233.4915,233.8223,47046.0
2023-11-10 15:30:00,240.34,240.42,239.21,239.35,181740.0,233.832,233.9098,232.7326,232.8688,181740.0
2023-11-13 09:30:00,239.89,240.89,239.6,239.64,24277.0,233.3942,234.3671,233.112,233.1509,24277.0
2023-11-13 10:00:00,239.61,240.09,239.25,239.93,21923.0,233.1218,233.5888,232.7715,233.4331,21923.0
2023-11-13 10:30:00,239.92,240.25,239.78,240.18,28177.0,233.4234,233.7444,233.2872,233.6763,28177.0
2023-11-13 11:00:00,240.1,240.21,239.84,239.89,26304.0,233.5985,233.7055,233.3455,233.3942,26304.0
2023-11-13 11:30:00,239.81,240.52,239.81,240.49,39821.0,233.3163,234.0071,233.3163,233.9779,39821.0
2023-11-13 12:00:00,240.33,240.58,239.79,240.43,23978.0,233.8223,234.0655,233.2969,233.9195,23978.0
2023-11-13 12:30:00,240.4,240.79,240.1,240.79,24648.0,233.8904,234.2698,233.5985,234.2698,24648.0
2023-11-13 13:00:00,240.78,240.97,240.58,240.61,24847.0,234.2601,234.4449,234.0655,234.0947,24847.0
2023-11-13 13:30:00,240.56,241.33,240.37,240.62,19689.0,234.046,234.7952,233.8612,234.1044,19689.0
2023-11-13 14:00:00,240.59,240.7,239.96,240.19,18974.0,234.0752,234.1822,233.4623,233.686,18974.0
2023-11-13 14:30:00,240.2,240.68,240.17,240.59,80215.0,233.6958,234.1628,233.6666,234.0752,80215.0
2023-11-13 15:00:00,240.66,241.06,240.47,240.81,44333.0,234.1433,234.5325,233.9585,234.2893,44333.0
2023-11-13 15:30:00,240.75,241.03,240.62,240.84,118048.0,234.2309,234.5033,234.1044,234.3184,118048.0
2023-11-14 09:30:00,242.81,242.84,241.19,241.48,34108.0,236.2351,236.2643,234.659,234.9411,34108.0
2023-11-14 10:00:00,241.35,242.1,240.87,241.42,25783.0,234.8146,235.5443,234.3476,234.8827,25783.0
2023-11-14 10:30:00,241.41,241.59,240.67,241.13,34534.0,234.873,235.0481,234.1531,234.6006,34534.0
2023-11-14 11:00:00,241.24,242.89,241.16,242.63,27312.0,234.7076,236.3129,234.6298,236.06,27312.0
2023-11-14 11:30:00,242.55,242.56,241.26,241.55,29587.0,235.9821,235.9919,234.7271,235.0092,29587.0
2023-11-14 12:00:00,241.52,241.54,240.71,240.87,22328.0,234.98,234.9995,234.192,234.3476,22328.0
2023-11-14 12:30:00,240.88,241.0,240.7,240.86,14943.0,234.3574,234.4741,234.1822,234.3379,14943.0
2023-11-14 13:00:00,240.82,240.99,240.7,240.88,10338.0,234.299,234.4644,234.1822,234.3574,10338.0
2023-11-14 13:30:00,240.92,241.22,240.83,240.85,24792.0,234.3963,234.6882,234.3087,234.3282,24792.0
2023-11-14 14:00:00,240.83,241.22,240.77,241.02,21050.0,234.3087,234.6882,234.2503,234.4936,21050.0
2023-11-14 14:30:00,241.0,241.47,240.99,241.33,34911.0,234.4741,234.9314,234.4644,234.7952,34911.0
2023-11-14 15:00:00,241.33,241.6,241.2,241.26,34741.0,234.7952,235.0579,234.6687,234.7271,34741.0
2023-11-14 15:30:00,241.25,241.94,241.19,241.89,125407.0,234.7173,235.3887,234.659,235.34,125407.0
2023-11-15 09:30:00,241.7,241.7,239.27,239.51,47880.0,235.1552,235.1552,232.791,233.0245,47880.0
2023-11-15 10:00:00,239.4,239.56,238.38,239.12,53294.0,232.9174,233.0731,231.9251,232.645,53294.0
2023-11-15 10:30:00,239.16,239.82,238.66,239.45,35987.0,232.6839,233.3261,232.1975,232.9661,35987.0
2023-11-15 11:00:00,239.45,240.13,239.45,239.72,31133.0,232.9661,233.6277,232.9661,233.2288,31133.0
2023-11-15 11:30:00,239.69,239.87,238.99,239.52,24142.0,233.1996,233.3747,232.5185,233.0342,24142.0
2023-11-15 12:00:00,239.47,239.65,239.19,239.42,74610.0,232.9855,233.1607,232.7131,232.9369,74610.0
2023-11-15 12:30:00,239.39,239.56,239.25,239.27,24272.0,232.9077,233.0731,232.7715,232.791,24272.0
2023-11-15 13:00:00,239.26,240.08,239.26,239.87,50068.0,232.7812,233.579,232.7812,233.3747,50068.0
2023-11-15 13:30:00,239.78,240.34,239.7,239.89,48635.0,233.2872,233.832,233.2093,233.3942,48635.0
2023-11-15 14:00:00,239.95,240.02,239.33,239.59,25349.0,233.4525,233.5207,232.8493,233.1023,25349.0
2023-11-15 14:30:00,239.59,240.26,239.59,240.2,32647.0,233.1023,233.7542,233.1023,233.6958,32647.0
2023-11-15 15:00:00,240.16,240.3,239.63,239.83,45563.0,233.6569,233.7931,233.1412,233.3358,45563.0
2023-11-15 15:30:00,239.83,240.09,239.3,239.42,218773.0,233.3358,233.5888,232.8201,232.9369,218773.0
2023-11-16 09:30:00,239.45,239.73,238.27,239.29,77210.0,232.9661,233.2385,231.818,232.8104,77210.0
2023-11-16 10:00:00,239.17,239.17,238.28,238.56,25178.0,232.6937,232.6937,231.8278,232.1002,25178.0
2023-11-16 10:30:00,238.59,238.85,238.26,238.46,40378.0,232.1294,232.3823,231.8083,232.0029,40378.0
2023-11-16 11:00:00,238.37,238.39,237.51,237.62,24922.0,231.9153,231.9348,231.0786,231.1856,24922.0
2023-11-16 11:30:00,237.58,237.83,237.27,237.29,25971.0,231.1467,231.39,230.8451,230.8646,25971.0
2023-11-16 12:00:00,237.34,237.36,236.95,237.16,20991.0,230.9132,230.9327,230.5338,230.7381,20991.0
2023-11-16 12:30:00,237.17,237.36,236.8,237.08,30640.0,230.7478,230.9327,230.3878,230.6603,30640.0
2023-11-16 13:00:00,237.08,237.44,236.86,237.04,39442.0,230.6603,231.0105,230.4462,230.6213,39442.0
2023-11-16 13:30:00,237.08,237.16,236.59,236.8,29108.0,230.6603,230.7381,230.1835,230.3878,29108.0
2023-11-16 14:00:00,236.75,236.82,236.2,236.24,21783.0,230.3392,230.4073,229.8041,229.843,21783.0
2023-11-16 14:30:00,236.2,236.35,235.78,236.04,49501.0,229.8041,229.95,229.3955,229.6484,49501.0
2023-11-16 15:00:00,236.11,236.33,235.79,236.0,61575.0,229.7165,229.9306,229.4052,229.6095,61575.0
2023-11-16 15:30:00,236.0,236.67,235.97,236.6,250457.0,229.6095,230.2614,229.5803,230.1933,250457.0
2023-11-17 09:30:00,236.94,236.94,235.7,235.72,46413.0,230.5241,230.5241,229.3176,229.3371,46413.0
2023-11-17 10:00:00,235.88,235.94,234.74,235.77,53267.0,229.4928,229.5511,228.3836,229.3857,53267.0
2023-11-17 10:30:00,235.79,235.88,235.4,235.58,45836.0,229.4052,229.4928,229.0258,229.2009,45836.0
2023-11-17 11:00:00,235.63,235.72,234.69,235.0,29337.0,229.2495,229.3371,228.335,228.6366,29337.0
2023-11-17 11:30:00,235.12,235.12,234.79,234.91,28641.0,228.7533,228.7533,228.4323,228.549,28641.0
2023-11-17 12:00:00,234.81,235.06,234.37,234.37,23044.0,228.4517,228.695,228.0236,228.0236,23044.0
2023-11-17 12:30:00,234.4,234.72,234.17,234.53,40968.0,228.0528,228.3642,227.8291,228.1793,40968.0
2023-11-17 13:00:00,234.65,234.81,234.5,234.81,17471.0,228.2961,228.4517,228.1501,228.4517,17471.0
2023-11-17 13:30:00,234.91,235.12,234.64,235.05,17354.0,228.549,228.7533,228.2863,228.6852,17354.0
2023-11-17 14:00:00,234.98,235.39,234.81,235.27,32916.0,228.6171,229.016,228.4517,228.8993,32916.0
2023-11-17 14:30:00,235.27,235.73,235.23,235.73,37254.0,228.8993,229.3468,228.8604,229.3468,37254.0
2023-11-17 15:00:00,235.73,236.05,235.65,235.9,27037.0,229.3468,229.6582,229.269,229.5122,27037.0
2023-11-17 15:30:00,235.84,235.94,235.11,235.63,143777.0,229.4538,229.5511,228.7436,229.2495,143777.0
2023-11-20 09:30:00,234.95,235.96,233.78,235.06,56867.0,228.5879,229.5706,227.4496,228.695,56867.0
2023-11-20 10:00:00,235.21,235.9,235.05,235.22,35758.0,228.8409,229.5122,228.6852,228.8506,35758.0
2023-11-20 10:30:00,235.22,235.84,235.02,235.47,26509.0,228.8506,229.4538,228.656,229.0939,26509.0
2023-11-20 11:00:00,235.53,236.16,235.47,236.04,36806.0,229.1522,229.7652,229.0939,229.6484,36806.0
2023-11-20 11:30:00,236.04,236.39,235.79,235.95,25152.0,229.6484,229.9889,229.4052,229.5609,25152.0
2023-11-20 12:00:00,236.01,236.25,235.8,236.0,21830.0,229.6192,229.8527,229.4149,229.6095,21830.0
2023-11-20 12:30:00,236.07,236.07,235.67,235.8,14505.0,229.6776,229.6776,229.2884,229.4149,14505.0
2023-11-20 13:00:00,235.86,236.47,235.78,236.31,24004.0,229.4733,230.0668,229.3955,229.9111,24004.0
2023-11-20 13:30:00,236.31,236.99,236.3,236.72,22432.0,229.9111,230.5727,229.9014,230.31,22432.0
2023-11-20 14:00:00,236.8,237.34,236.71,237.29,28382.0,230.3878,230.9132,230.3003,230.8646,28382.0
2023-11-20 14:30:00,237.28,237.32,237.03,237.21,24253.0,230.8548,230.8938,230.6116,230.7867,24253.0
2023-11-20 15:00:00,237.27,237.68,237.19,237.57,19029.0,230.8451,231.244,230.7673,231.137,19029.0
2023-11-20 15:30:00,237.56,237.84,236.71,236.96,115513.0,231.1273,231.3997,230.3003,230.5435,115513.0
2023-11-21 09:30:00,237.32,237.32,233.29,233.56,51227.0,230.8938,230.8938,226.9729,227.2356,51227.0
2023-11-21 10:00:00,233.64,234.31,233.31,234.13,58425.0,227.3134,227.9653,226.9923,227.7901,58425.0
2023-11-21 10:30:00,234.14,235.11,234.08,234.82,44608.0,227.7999,228.7436,227.7415,228.4615,44608.0
2023-11-21 11:00:00,234.88,235.07,234.28,234.44,23050.0,228.5198,228.7047,227.9361,228.0917,23050.0
2023-11-21 11:30:00,234.46,234.7,234.24,234.53,22133.0,228.1112,228.3447,227.8972,228.1793,22133.0
2023-11-21 12:00:00,234.53,235.28,234.47,235.02,22250.0,228.1793,228.909,228.1209,228.656,22250.0
2023-11-21 12:30:00,235.03,235.11,234.64,234.69,26127.0,228.6658,228.7436,228.2863,228.335,26127.0
2023-11-21 13:00:00,234.73,234.83,234.51,234.59,26884.0,228.3739,228.4712,228.1599,228.2377,26884.0
2023-11-21 13:30:00,234.62,234.77,234.54,234.58,18810.0,228.2669,228.4128,228.189,228.228,18810.0
2023-11-21 14:00:00,234.49,234.51,234.08,234.13,47248.0,228.1404,228.1599,227.7415,227.7901,47248.0
2023-11-21 14:30:00,234.09,234.17,233.74,234.12,39355.0,227.7512,227.8291,227.4107,227.7804,39355.0
2023-11-21 15:00:00,234.12,234.41,233.7,233.87,62925.0,227.7804,228.0626,227.3718,227.5372,62925.0
2023-11-21 15:30:00,233.85,234.54,233.81,234.27,171119.0,227.5177,228.189,227.4788,227.9264,171119.0
2023-11-22 09:30:00,235.93,237.4,235.57,236.91,35301.0,229.5414,230.9716,229.1912,230.4949,35301.0
2023-11-22 10:00:00,236.76,238.17,236.72,238.17,30567.0,230.3489,231.7207,230.31,231.7207,30567.0
2023-11-22 10:30:00,238.25,238.46,237.26,237.76,39753.0,231.7986,232.0029,230.8354,231.3218,39753.0
2023-11-22 11:00:00,237.96,238.5,237.8,237.9,41094.0,231.5164,232.0418,231.3608,231.4581,41094.0
2023-11-22 11:30:00,238.01,238.85,237.88,238.84,27040.0,231.5651,232.3823,231.4386,232.3726,27040.0
2023-11-22 12:00:00,238.84,239.07,238.19,238.2,34620.0,232.3726,232.5964,231.7402,231.7499,34620.0
2023-11-22 12:30:00,238.12,238.87,238.0,238.81,23833.0,231.6721,232.4018,231.5554,232.3434,23833.0
2023-11-22 13:00:00,238.81,239.36,238.76,239.36,26286.0,232.3434,232.8785,232.2948,232.8785,26286.0
2023-11-22 13:30:00,239.26,239.26,238.9,239.0,18236.0,232.7812,232.7812,232.431,232.5283,18236.0
2023-11-22 14:00:00,238.91,239.16,238.76,239.14,23807.0,232.4407,232.6839,232.2948,232.6645,23807.0
2023-11-22 14:30:00,239.31,239.32,238.45,238.98,23955.0,232.8299,232.8396,231.9932,232.5088,23955.0
2023-11-22 15:00:00,238.97,239.38,238.72,239.26,44716.0,232.4991,232.898,232.2559,232.7812,44716.0
2023-11-22 15:30:00,239.25,239.58,238.82,238.91,126137.0,232.7715,233.0926,232.3531,232.4407,126137.0
2023-11-24 09:30:00,237.91,238.62,237.61,237.75,19491.0,231.4678,232.1586,231.1759,231.3121,19491.0
2023-11-24 10:00:00,237.75,237.88,237.23,237.54,19807.0,231.3121,231.4386,230.8062,231.1078,19807.0
2023-11-24 10:30:00,237.49,238.34,237.4,238.31,22260.0,231.0592,231.8861,230.9716,231.857,22260.0
2023-11-24 11:00:00,238.37,238.43,237.76,237.79,32546.0,231.9153,231.9737,231.3218,231.351,32546.0
2023-11-24 11:30:00,237.83,238.34,237.76,237.98,44432.0,231.39,231.8861,231.3218,231.5359,44432.0
2023-11-24 12:00:00,238.11,238.59,237.92,237.95,18619.0,231.6624,232.1294,231.4775,231.5067,18619.0
2023-11-24 12:30:00,237.97,238.45,237.73,238.33,38923.0,231.5262,231.9932,231.2927,231.8764,38923.0
2023-11-27 09:30:00,238.14,238.14,236.5,237.32,16650.0,231.6916,231.6916,230.096,230.8938,16650.0
2023-11-27 10:00:00,237.34,238.3,237.18,238.22,54672.0,230.9132,231.8472,230.7576,231.7694,54672.0
2023-11-27 10:30:00,238.14,238.46,237.61,237.62,20152.0,231.6916,232.0029,231.1759,231.1856,20152.0
2023-11-27 11:00:00,237.52,238.06,237.33,237.81,21216.0,231.0883,231.6137,230.9035,231.3705,21216.0
2023-11-27 11:30:00,237.69,238.04,237.29,237.75,28821.0,231.2537,231.5943,230.8646,231.3121,28821.0
2023-11-27 12:00:00,237.67,237.85,237.26,237.7,37694.0,231.2343,231.4094,230.8354,231.2635,37694.0
2023-11-27 12:30:00,237.76,238.09,237.69,237.82,22486.0,231.3218,231.6429,231.2537,231.3802,22486.0
2023-11-27 13:00:00,237.71,238.05,237.62,237.89,21236.0,231.2732,231.604,231.1856,231.4483,21236.0
2023-11-27 13:30:00,237.84,238.01,237.73,237.96,14405.0,231.3997,231.5651,231.2927,231.5164,14405.0
2023-11-27 14:00:00,237.9,238.04,237.74,238.04,12760.0,231.4581,231.5943,231.3024,231.5943,12760.0
2023-11-27 14:30:00,238.08,238.12,237.75,238.12,20439.0,231.6332,231.6721,231.3121,231.6721,20439.0
2023-11-27 15:00:00,238.17,238.24,237.77,238.05,34750.0,231.7207,231.7889,231.3316,231.604,34750.0
2023-11-27 15:30:00,238.09,238.19,237.78,238.01,143730.0,231.6429,231.7402,231.3413,231.5651,143730.0
2023-11-28 09:30:00,238.16,239.7,238.0,239.06,153665.0,231.711,233.2093,231.5554,232.5866,153665.0
2023-11-28 10:00:00,239.26,240.51,239.05,239.42,103231.0,232.7812,233.9974,232.5769,232.9369,103231.0
2023-11-28 10:30:00,239.42,240.27,239.39,240.27,69550.0,232.9369,233.7639,232.9077,233.7639,69550.0
2023-11-28 11:00:00,240.24,241.05,240.1,240.8,79868.0,233.7347,234.5228,233.5985,234.2795,79868.0
2023-11-28 11:30:00,240.88,242.26,240.8,242.26,35006.0,234.3574,235.7,234.2795,235.7,35006.0
2023-11-28 12:00:00,242.19,242.72,242.04,242.62,78416.0,235.6319,236.1475,235.486,236.0502,78416.0
2023-11-28 12:30:00,242.61,242.81,242.32,242.62,38338.0,236.0405,236.2351,235.7584,236.0502,38338.0
2023-11-28 13:00:00,242.56,242.66,242.1,242.57,27874.0,235.9919,236.0892,235.5443,236.0016,27874.0
2023-11-28 13:30:00,242.66,242.73,242.25,242.38,18119.0,236.0892,236.1573,235.6903,235.8167,18119.0
2023-11-28 14:00:00,242.42,242.52,241.78,241.9,40271.0,235.8557,235.953,235.233,235.3497,40271.0
2023-11-28 14:30:00,241.88,242.27,241.59,242.17,28513.0,235.3303,235.7097,235.0481,235.6124,28513.0
2023-11-28 15:00:00,242.14,242.33,242.05,242.26,40464.0,235.5832,235.7681,235.4957,235.7,40464.0
2023-11-28 15:30:00,242.22,242.22,241.65,241.67,117981.0,235.6611,235.6611,235.1065,235.126,117981.0
2023-11-29 09:30:00,242.24,243.28,240.39,241.05,29985.0,235.6805,236.6924,233.8806,234.5228,29985.0
2023-11-29 10:00:00,241.08,241.08,238.53,238.79,40688.0,234.5519,234.5519,232.071,232.324,40688.0
2023-11-29 10:30:00,238.91,239.38,238.42,238.53,39001.0,232.4407,232.898,231.964,232.071,39001.0
2023-11-29 11:00:00,238.49,238.6,237.82,237.96,36302.0,232.0321,232.1391,231.3802,231.5164,36302.0
2023-11-29 11:30:00,238.02,238.06,237.65,237.8,19974.0,231.5748,231.6137,231.2148,231.3608,19974.0
2023-11-29 12:00:00,237.76,237.9,237.21,237.42,45227.0,231.3218,231.4581,230.7867,230.9911,45227.0
2023-11-29 12:30:00,237.46,237.99,237.41,237.96,45675.0,231.03,231.5456,230.9813,231.5164,45675.0
2023-11-29 13:00:00,237.88,237.97,237.47,237.8,56266.0,231.4386,231.5262,231.0397,231.3608,56266.0
2023-11-29 13:30:00,237.77,238.4,237.63,238.34,49803.0,231.3316,231.9445,231.1954,231.8861,49803.0
2023-11-29 14:00:00,238.38,238.39,237.48,237.49,37870.0,231.9251,231.9348,231.0494,231.0592,37870.0
2023-11-29 14:30:00,237.49,237.58,236.85,236.87,46845.0,231.0592,231.1467,230.4365,230.4559,46845.0
2023-11-29 15:00:00,236.88,237.86,236.85,237.7,64981.0,230.4657,231.4191,230.4365,231.2635,64981.0
2023-11-29 15:30:00,237.66,238.22,237.55,238.0,176015.0,231.2246,231.7694,231.1175,231.5554,176015.0
2023-11-30 09:30:00,238.22,239.5,237.88,238.79,23152.0,231.7694,233.0147,231.4386,232.324,23152.0
2023-11-30 10:00:00,238.78,239.06,238.17,239.06,26383.0,232.3142,232.5866,231.7207,232.5866,26383.0
2023-11-30 10:30:00,239.01,239.82,238.97,239.82,20227.0,232.538,233.3261,232.4991,233.3261,20227.0
2023-11-30 11:00:00,239.67,239.95,239.4,239.82,18974.0,233.1801,233.4525,232.9174,233.3261,18974.0
2023-11-30 11:30:00,239.82,239.91,239.33,239.84,18667.0,233.3261,233.4136,232.8493,233.3455,18667.0
2023-11-30 12:00:00,239.75,239.93,238.83,239.12,10962.0,233.258,233.4331,232.3629,232.645,10962.0
2023-11-30 12:30:00,239.13,239.17,238.88,238.93,11211.0,232.6548,232.6937,232.4115,232.4602,11211.0
2023-11-30 13:00:00,239.01,239.35,238.98,239.33,8449.0,232.538,232.8688,232.5088,232.8493,8449.0
2023-11-30 13:30:00,239.16,239.56,239.13,239.29,12888.0,232.6839,233.0731,232.6548,232.8104,12888.0
2023-11-30 14:00:00,239.31,239.54,239.14,239.15,17193.0,232.8299,233.0536,232.6645,232.6742,17193.0
2023-11-30 14:30:00,239.13,239.55,239.04,239.55,15087.0,232.6548,233.0634,232.5672,233.0634,15087.0
2023-11-30 15:00:00,239.48,239.57,238.99,239.18,22520.0,232.9953,233.0828,232.5185,232.7034,22520.0
2023-11-30 15:30:00,239.22,240.59,239.08,240.32,99136.0,232.7423,234.0752,232.6061,233.8125,99136.0
2023-12-01 09:30:00,242.02,243.0,241.13,241.17,48046.0,235.4665,236.42,234.6006,234.6395,48046.0
2023-12-01 10:00:00,241.4,241.67,239.79,239.85,50436.0,234.8633,235.126,233.2969,233.3553,50436.0
2023-12-01 10:30:00,239.77,240.27,239.63,240.17,50694.0,233.2774,233.7639,233.1412,233.6666,50694.0
2023-12-01 11:00:00,240.05,240.34,239.6,240.31,22672.0,233.5498,233.832,233.112,233.8028,22672.0
2023-12-01 11:30:00,240.27,240.77,239.92,240.4,34985.0,233.7639,234.2503,233.4234,233.8904,34985.0
2023-12-01 12:00:00,240.31,240.68,239.9,240.48,44485.0,233.8028,234.1628,233.4039,233.9682,44485.0
2023-12-01 12:30:00,240.45,240.79,240.37,240.73,14832.0,233.939,234.2698,233.8612,234.2114,14832.0
2023-12-01 13:00:00,240.78,241.17,240.67,240.87,18162.0,234.2601,234.6395,234.1531,234.3476,18162.0
2023-12-01 13:30:00,240.86,240.98,240.55,240.58,23639.0,234.3379,234.4547,234.0363,234.0655,23639.0
2023-12-01 14:00:00,240.56,240.95,240.48,240.92,47563.0,234.046,234.4255,233.9682,234.3963,47563.0
2023-12-01 14:30:00,240.92,240.97,240.42,240.55,25333.0,234.3963,234.4449,233.9098,234.0363,25333.0
2023-12-01 15:00:00,240.59,241.31,240.59,241.27,19001.0,234.0752,234.7757,234.0752,234.7368,19001.0
2023-12-01 15:30:00,241.3,242.15,241.23,241.97,114233.0,234.766,235.593,234.6979,235.4178,114233.0
2023-12-04 09:30:00,240.54,243.37,240.54,242.26,28236.0,234.0266,236.7799,234.0266,235.7,28236.0
2023-12-04 10:00:00,242.31,242.45,240.72,240.9,15849.0,235.7486,235.8849,234.2017,234.3768,15849.0
2023-12-04 10:30:00,240.96,241.68,240.87,241.24,24222.0,234.4352,235.1357,234.3476,234.7076,24222.0
2023-12-04 11:00:00,241.3,241.61,241.13,241.25,34197.0,234.766,235.0676,234.6006,234.7173,34197.0
2023-12-04 11:30:00,241.24,241.29,240.9,241.08,18150.0,234.7076,234.7563,234.3768,234.5519,18150.0
2023-12-04 12:00:00,241.0,241.0,240.32,240.51,18300.0,234.4741,234.4741,233.8125,233.9974,18300.0
2023-12-04 12:30:00,240.51,241.12,240.4,241.06,19173.0,233.9974,234.5909,233.8904,234.5325,19173.0
2023-12-04 13:00:00,241.05,241.12,240.82,240.9,15155.0,234.5228,234.5909,234.299,234.3768,15155.0
2023-12-04 13:30:00,240.88,241.1,240.68,241.01,14180.0,234.3574,234.5714,234.1628,234.4838,14180.0
2023-12-04 14:00:00,241.02,241.1,240.41,240.68,14594.0,234.4936,234.5714,233.9001,234.1628,14594.0
2023-12-04 14:30:00,240.66,240.76,240.38,240.48,13878.0,234.1433,234.2406,233.8709,233.9682,13878.0
2023-12-04 15:00:00,240.48,240.61,240.04,240.19,22702.0,233.9682,234.0947,233.5401,233.686,22702.0
2023-12-04 15:30:00,240.18,240.34,239.79,240.28,130645.0,233.6763,233.832,233.2969,233.7736,130645.0
2023-12-05 09:30:00,239.9,240.11,237.05,237.79,27220.0,233.4039,233.6082,230.6311,231.351,27220.0
2023-12-05 10:00:00,238.17,238.64,237.59,238.44,21279.0,231.7207,232.178,231.1565,231.9834,21279.0
2023-12-05 10:30:00,238.45,238.49,237.6,238.26,26710.0,231.9932,232.0321,231.1662,231.8083,26710.0
2023-12-05 11:00:00,238.21,238.51,237.88,238.51,12824.0,231.7597,232.0515,231.4386,232.0515,12824.0
2023-12-05 11:30:00,238.41,238.7,238.25,238.33,8940.0,231.9542,232.2364,231.7986,231.8764,8940.0
2023-12-05 12:00:00,238.43,238.98,238.38,238.71,11627.0,231.9737,232.5088,231.9251,232.2461,11627.0
2023-12-05 12:30:00,238.71,238.71,238.26,238.61,7264.0,232.2461,232.2461,231.8083,232.1488,7264.0
2023-12-05 13:00:00,238.69,239.08,238.69,238.95,5730.0,232.2267,232.6061,232.2267,232.4796,5730.0
2023-12-05 13:30:00,238.81,240.49,238.56,238.85,50947.0,232.3434,233.9779,232.1002,232.3823,50947.0
2023-12-05 14:00:00,238.88,239.2,233.5,237.52,207639.0,232.4115,232.7229,227.1772,231.0883,207639.0
2023-12-05 14:30:00,237.48,237.99,237.35,237.79,49308.0,231.0494,231.5456,230.923,231.351,49308.0
2023-12-05 15:00:00,237.69,237.87,236.28,236.66,63700.0,231.2537,231.4289,229.8819,230.2516,63700.0
2023-12-05 15:30:00,236.69,237.29,236.56,236.67,127836.0,230.2808,230.8646,230.1543,230.2614,127836.0
2023-12-06 09:30:00,235.96,237.12,233.13,233.84,37619.0,229.5706,230.6992,226.8172,227.508,37619.0
2023-12-06 10:00:00,233.87,234.61,232.61,233.14,92779.0,227.5372,228.2571,226.3113,226.827,92779.0
2023-12-06 10:30:00,233.03,234.06,233.03,233.28,35607.0,226.7199,227.722,226.7199,226.9632,35607.0
2023-12-06 11:00:00,233.37,235.18,233.37,234.61,41902.0,227.0507,228.8117,227.0507,228.2571,41902.0
2023-12-06 11:30:00,234.51,235.93,234.28,235.83,31818.0,228.1599,229.5414,227.9361,229.4441,31818.0
2023-12-06 12:00:00,235.83,236.84,235.51,235.51,64432.0,229.4441,230.4268,229.1328,229.1328,64432.0
2023-12-06 12:30:00,235.57,235.72,234.84,234.94,28992.0,229.1912,229.3371,228.4809,228.5782,28992.0
2023-12-06 13:00:00,235.02,235.69,234.93,235.57,31188.0,228.656,229.3079,228.5685,229.1912,31188.0
2023-12-06 13:30:00,235.64,235.95,235.28,235.38,24431.0,229.2593,229.5609,228.909,229.0063,24431.0
2023-12-06 14:00:00,235.33,235.84,235.25,235.25,27376.0,228.9576,229.4538,228.8798,228.8798,27376.0
2023-12-06 14:30:00,235.25,235.43,235.0,235.09,31219.0,228.8798,229.0549,228.6366,228.7241,31219.0
2023-12-06 15:00:00,235.04,235.42,234.9,234.9,37702.0,228.6755,229.0452,228.5393,228.5393,37702.0
2023-12-06 15:30:00,234.86,235.22,234.77,235.18,164853.0,228.5004,228.8506,228.4128,228.8117,164853.0
2023-12-07 09:30:00,235.28,235.34,233.76,234.75,36268.0,228.909,228.9674,227.4302,228.3934,36268.0
2023-12-07 10:00:00,234.8,235.41,234.27,235.0,26394.0,228.442,229.0355,227.9264,228.6366,26394.0
2023-12-07 10:30:00,235.13,235.16,234.45,234.67,16008.0,228.7631,228.7923,228.1015,228.3155,16008.0
2023-12-07 11:00:00,234.71,235.01,233.89,233.91,30174.0,228.3544,228.6463,227.5566,227.5761,30174.0
2023-12-07 11:30:00,234.0,234.77,233.96,234.64,24884.0,227.6637,228.4128,227.6247,228.2863,24884.0
2023-12-07 12:00:00,234.77,234.97,234.34,234.59,27356.0,228.4128,228.6074,227.9945,228.2377,27356.0
2023-12-07 12:30:00,234.49,234.64,234.26,234.43,16405.0,228.1404,228.2863,227.9166,228.082,16405.0
2023-12-07 13:00:00,234.42,234.85,234.36,234.59,22115.0,228.0723,228.4906,228.0139,228.2377,22115.0
2023-12-07 13:30:00,234.64,234.96,234.54,234.92,9841.0,228.2863,228.5977,228.189,228.5588,9841.0
2023-12-07 14:00:00,234.97,235.67,234.65,235.37,72732.0,228.6074,229.2884,228.2961,228.9966,72732.0
2023-12-07 14:30:00,235.44,236.04,235.43,235.81,17103.0,229.0647,229.6484,229.0549,229.4247,17103.0
2023-12-07 15:00:00,235.8,236.47,235.69,236.36,39694.0,229.4149,230.0668,229.3079,229.9598,39694.0
2023-12-07 15:30:00,236.4,236.54,235.85,235.86,165172.0,229.9987,230.1349,229.4636,229.4733,165172.0
2023-12-08 09:30:00,235.56,236.63,235.52,235.97,19754.0,229.1814,230.2224,229.1425,229.5803,19754.0
2023-12-08 10:00:00,235.9,236.42,235.28,235.43,13888.0,229.5122,230.0181,228.909,229.0549,13888.0
2023-12-08 10:30:00,235.39,235.52,234.64,235.46,14829.0,229.016,229.1425,228.2863,229.0841,14829.0
2023-12-08 11:00:00,235.59,235.73,234.28,234.55,31345.0,229.2106,229.3468,227.9361,228.1988,31345.0
2023-12-08 11:30:00,234.55,234.92,234.42,234.44,18290.0,228.1988,228.5588,228.0723,228.0917,18290.0
2023-12-08 12:00:00,234.42,234.84,234.4,234.72,18302.0,228.0723,228.4809,228.0528,228.3642,18302.0
2023-12-08 12:30:00,234.74,234.86,234.41,234.41,15512.0,228.3836,228.5004,228.0626,228.0626,15512.0
2023-12-08 13:00:00,234.57,234.92,234.53,234.76,14117.0,228.2182,228.5588,228.1793,228.4031,14117.0
2023-12-08 13:30:00,234.73,234.8,234.45,234.46,14661.0,228.3739,228.442,228.1015,228.1112,14661.0
2023-12-08 14:00:00,234.46,234.7,234.27,234.4,24692.0,228.1112,228.3447,227.9264,228.0528,24692.0
2023-12-08 14:30:00,234.41,234.54,234.3,234.33,20183.0,228.0626,228.189,227.9555,227.9847,20183.0
2023-12-08 15:00:00,234.33,234.52,234.18,234.3,33698.0,227.9847,228.1696,227.8388,227.9555,33698.0
2023-12-08 15:30:00,234.31,234.91,234.23,234.38,140577.0,227.9653,228.549,227.8874,228.0334,140577.0
2023-12-11 09:30:00,235.22,235.35,234.01,235.29,40658.0,228.8506,228.9771,227.6734,228.9187,40658.0
2023-12-11 10:00:00,235.22,236.37,234.88,235.29,31716.0,228.8506,229.9695,228.5198,228.9187,31716.0
2023-12-11 10:30:00,235.3,235.33,234.79,234.98,65475.0,228.9285,228.9576,228.4323,228.6171,65475.0
2023-12-11 11:00:00,234.97,235.81,234.93,235.48,12677.0,228.6074,229.4247,228.5685,229.1036,12677.0
2023-12-11 11:30:00,235.43,235.82,235.19,235.72,21618.0,229.0549,229.4344,228.8214,229.3371,21618.0
2023-12-11 12:00:00,235.78,235.78,235.38,235.38,13175.0,229.3955,229.3955,229.0063,229.0063,13175.0
2023-12-11 12:30:00,235.36,235.36,234.65,234.69,13332.0,228.9868,228.9868,228.2961,228.335,13332.0
2023-12-11 13:00:00,234.7,235.48,234.4,235.05,31152.0,228.3447,229.1036,228.0528,228.6852,31152.0
2023-12-11 13:30:00,235.14,235.57,234.92,235.31,18380.0,228.7728,229.1912,228.5588,228.9382,18380.0
2023-12-11 14:00:00,235.27,235.27,234.95,235.15,42763.0,228.8993,228.8993,228.5879,228.7825,42763.0
2023-12-11 14:30:00,235.14,235.45,235.12,235.19,22473.0,228.7728,229.0744,228.7533,228.8214,22473.0
2023-12-11 15:00:00,235.15,235.39,234.97,235.28,27248.0,228.7825,229.016,228.6074,228.909,27248.0
2023-12-11 15:30:00,235.38,235.75,235.12,235.71,61063.0,229.0063,229.3663,228.7533,229.3274,61063.0
2023-12-12 09:30:00,236.72,236.78,235.14,235.77,21160.0,230.31,230.3684,228.7728,229.3857,21160.0
2023-12-12 10:00:00,235.61,235.82,234.71,235.41,29492.0,229.2301,229.4344,228.3544,229.0355,29492.0
2023-12-12 10:30:00,235.43,235.85,235.29,235.64,21923.0,229.0549,229.4636,228.9187,229.2593,21923.0
2023-12-12 11:00:00,235.66,235.91,235.25,235.56,23506.0,229.2787,229.5219,228.8798,229.1814,23506.0
2023-12-12 11:30:00,235.61,235.67,234.89,235.26,22982.0,229.2301,229.2884,228.5296,228.8895,22982.0
2023-12-12 12:00:00,235.22,235.62,235.21,235.27,22775.0,228.8506,229.2398,228.8409,228.8993,22775.0
2023-12-12 12:30:00,235.35,235.67,235.13,235.25,19424.0,228.9771,229.2884,228.7631,228.8798,19424.0
2023-12-12 13:00:00,235.32,235.51,235.13,235.25,11094.0,228.9479,229.1328,228.7631,228.8798,11094.0
2023-12-12 13:30:00,235.28,235.62,235.1,235.32,31768.0,228.909,229.2398,228.7339,228.9479,31768.0
2023-12-12 14:00:00,235.42,235.6,235.23,235.5,19258.0,229.0452,229.2203,228.8604,229.123,19258.0
2023-12-12 14:30:00,235.63,235.82,235.57,235.69,62502.0,229.2495,229.4344,229.1912,229.3079,62502.0
2023-12-12 15:00:00,235.67,236.33,235.64,236.16,150204.0,229.2884,229.9306,229.2593,229.7652,150204.0
2023-12-12 15:30:00,236.17,236.26,235.46,235.85,252998.0,229.7749,229.8625,229.0841,229.4636,252998.0
2023-12-13 09:30:00,236.0,236.0,234.75,235.94,25616.0,229.6095,229.6095,228.3934,229.5511,25616.0
2023-12-13 10:00:00,235.94,236.49,235.8,236.29,57790.0,229.5511,230.0862,229.4149,229.8917,57790.0
2023-12-13 10:30:00,236.39,237.62,236.28,237.37,32760.0,229.9889,231.1856,229.8819,230.9424,32760.0
2023-12-13 11:00:00,237.37,237.77,237.08,237.72,23891.0,230.9424,231.3316,230.6603,231.2829,23891.0
2023-12-13 11:30:00,237.62,238.08,237.4,237.64,31525.0,231.1856,231.6332,230.9716,231.2051,31525.0
2023-12-13 12:00:00,237.64,238.75,237.64,238.68,26080.0,231.2051,232.285,231.2051,232.2169,26080.0
2023-12-13 12:30:00,238.66,239.72,238.63,239.68,22722.0,232.1975,233.2288,232.1683,233.1899,22722.0
2023-12-13 13:00:00,239.61,240.15,239.47,239.99,43519.0,233.1218,233.6471,232.9855,233.4915,43519.0
2023-12-13 13:30:00,239.99,240.57,239.76,240.35,34421.0,233.4915,234.0558,233.2677,233.8417,34421.0
2023-12-13 14:00:00,240.45,242.73,240.41,242.35,79129.0,233.939,236.1573,233.9001,235.7876,79129.0
2023-12-13 14:30:00,242.41,243.55,242.27,243.54,27368.0,235.8459,236.9551,235.7097,236.9453,27368.0
2023-12-13 15:00:00,243.48,244.07,242.58,242.98,39343.0,236.887,237.461,236.0113,236.4005,39343.0
2023-12-13 15:30:00,243.03,243.5,242.47,242.57,133674.0,236.4491,236.9064,235.9043,236.0016,133674.0
2023-12-14 09:30:00,243.32,244.41,242.78,242.92,42761.0,236.7313,237.7918,236.2059,236.3421,42761.0
2023-12-14 10:00:00,243.12,243.12,241.72,242.3,44657.0,236.5367,236.5367,235.1746,235.7389,44657.0
2023-12-14 10:30:00,242.2,242.79,242.1,242.49,46892.0,235.6416,236.2156,235.5443,235.9238,46892.0
2023-12-14 11:00:00,242.52,242.67,241.8,242.06,58495.0,235.953,236.0989,235.2525,235.5054,58495.0
2023-12-14 11:30:00,242.12,242.59,241.66,242.44,20118.0,235.5638,236.0211,235.1162,235.8751,20118.0
2023-12-14 12:00:00,242.5,242.79,242.35,242.43,33488.0,235.9335,236.2156,235.7876,235.8654,33488.0
2023-12-14 12:30:00,242.38,243.1,242.38,242.87,19617.0,235.8167,236.5173,235.8167,236.2935,19617.0
2023-12-14 13:00:00,242.88,243.23,242.64,243.09,29591.0,236.3032,236.6437,236.0697,236.5075,29591.0
2023-12-14 13:30:00,242.94,243.1,241.51,241.72,32087.0,236.3616,236.5173,234.9703,235.1746,32087.0
2023-12-14 14:00:00,241.79,242.42,241.5,242.17,32263.0,235.2427,235.8557,234.9606,235.6124,32263.0
2023-12-14 14:30:00,242.07,242.07,241.01,241.45,45533.0,235.5151,235.5151,234.4838,234.9119,45533.0
2023-12-14 15:00:00,241.45,242.07,241.37,241.64,42801.0,234.9119,235.5151,234.8341,235.0968,42801.0
2023-12-14 15:30:00,241.64,241.94,240.93,241.02,189183.0,235.0968,235.3887,234.406,234.4936,189183.0
2023-12-15 09:30:00,239.99,240.23,237.5,238.78,143356.0,233.4915,233.725,231.0689,232.3142,143356.0
2023-12-15 10:00:00,238.5,239.62,238.28,239.43,14851.0,232.0418,233.1315,231.8278,232.9466,14851.0
2023-12-15 10:30:00,239.32,239.6,238.93,239.1,14364.0,232.8396,233.112,232.4602,232.6256,14364.0
2023-12-15 11:00:00,239.18,239.85,238.98,238.98,18529.0,232.7034,233.3553,232.5088,232.5088,18529.0
2023-12-15 11:30:00,239.17,239.52,238.86,239.13,15651.0,232.6937,233.0342,232.3921,232.6548,15651.0
2023-12-15 12:00:00,239.18,239.45,238.92,238.96,17564.0,232.7034,232.9661,232.4504,232.4894,17564.0
2023-12-15 12:30:00,239.04,239.23,238.29,238.32,9468.0,232.5672,232.752,231.8375,231.8667,9468.0
2023-12-15 13:00:00,238.44,238.44,237.58,237.73,13417.0,231.9834,231.9834,231.1467,231.2927,13417.0
2023-12-15 13:30:00,237.83,237.88,236.88,236.96,46023.0,231.39,231.4386,230.4657,230.5435,46023.0
2023-12-15 14:00:00,236.92,237.04,236.47,236.61,17187.0,230.5046,230.6213,230.0668,230.203,17187.0
2023-12-15 14:30:00,236.66,237.33,236.57,236.75,94532.0,230.2516,230.9035,230.1641,230.3392,94532.0
2023-12-15 15:00:00,236.82,237.16,236.1,236.24,31920.0,230.4073,230.7381,229.7068,229.843,31920.0
2023-12-15 15:30:00,236.21,236.95,235.48,236.45,130948.0,229.8138,230.5338,229.1036,230.0473,130948.0
2023-12-18 09:30:00,237.63,237.86,235.96,236.24,98647.0,231.1954,231.4191,229.5706,229.843,98647.0
2023-12-18 10:00:00,236.24,238.39,236.14,238.16,41513.0,229.843,231.9348,229.7457,231.711,41513.0
2023-12-18 10:30:00,238.28,239.0,237.94,238.6,20426.0,231.8278,232.5283,231.497,232.1391,20426.0
2023-12-18 11:00:00,238.62,238.62,237.91,238.45,17553.0,232.1586,232.1586,231.4678,231.9932,17553.0
2023-12-18 11:30:00,238.56,238.81,238.01,238.05,21728.0,232.1002,232.3434,231.5651,231.604,21728.0
2023-12-18 12:00:00,238.09,238.83,238.02,238.42,46103.0,231.6429,232.3629,231.5748,231.964,46103.0
2023-12-18 12:30:00,238.42,238.77,238.19,238.66,36248.0,231.964,232.3045,231.7402,232.1975,36248.0
2023-12-18 13:00:00,238.55,238.86,238.53,238.76,13286.0,232.0905,232.3921,232.071,232.2948,13286.0
2023-12-18 13:30:00,238.78,239.17,238.69,238.87,19190.0,232.3142,232.6937,232.2267,232.4018,19190.0
2023-12-18 14:00:00,238.99,239.17,238.65,238.97,23337.0,232.5185,232.6937,232.1877,232.4991,23337.0
2023-12-18 14:30:00,238.92,239.04,238.68,238.85,21180.0,232.4504,232.5672,232.2169,232.3823,21180.0
2023-12-18 15:00:00,238.85,239.25,238.67,238.97,28185.0,232.3823,232.7715,232.2072,232.4991,28185.0
2023-12-18 15:30:00,238.93,238.99,238.63,238.88,136563.0,232.4602,232.5185,232.1683,232.4115,136563.0
2023-12-19 09:30:00,239.44,241.25,239.44,240.79,33388.0,232.9564,234.7173,232.9564,234.2698,33388.0
2023-12-19 10:00:00,240.82,241.59,239.84,239.84,25909.0,234.299,235.0481,233.3455,233.3455,25909.0
2023-12-19 10:30:00,239.83,240.94,239.71,240.84,28465.0,233.3358,234.4157,233.219,234.3184,28465.0
2023-12-19 11:00:00,240.84,241.07,239.68,239.68,27343.0,234.3184,234.5422,233.1899,233.1899,27343.0
2023-12-19 11:30:00,239.29,240.49,239.13,240.34,47572.0,232.8104,233.9779,232.6548,233.832,47572.0
2023-12-19 12:00:00,240.31,240.67,240.03,240.33,17454.0,233.8028,234.1531,233.5304,233.8223,17454.0
2023-12-19 12:30:00,240.37,240.91,240.23,240.8,16238.0,233.8612,234.3866,233.725,234.2795,16238.0
2023-12-19 13:00:00,240.83,241.06,240.5,240.75,16871.0,234.3087,234.5325,233.9877,234.2309,16871.0
2023-12-19 13:30:00,240.7,240.88,240.33,240.69,12951.0,234.1822,234.3574,233.8223,234.1725,12951.0
2023-12-19 14:00:00,240.73,241.01,240.72,240.81,14633.0,234.2114,234.4838,234.2017,234.2893,14633.0
2023-12-19 14:30:00,240.81,240.93,240.59,240.83,20328.0,234.2893,234.406,234.0752,234.3087,20328.0
2023-12-19 15:00:00,240.84,241.22,240.57,240.61,52061.0,234.3184,234.6882,234.0558,234.0947,52061.0
2023-12-19 15:30:00,240.72,241.46,240.45,241.09,95192.0,234.2017,234.9217,233.939,234.5617,95192.0
2023-12-20 09:30:00,239.68,240.0,237.47,238.2,41011.0,233.1899,233.5012,231.0397,231.7499,41011.0
2023-12-20 10:00:00,238.63,239.93,238.33,239.37,31463.0,232.1683,233.4331,231.8764,232.8883,31463.0
2023-12-20 10:30:00,239.38,240.17,239.25,240.08,26698.0,232.898,233.6666,232.7715,233.579,26698.0
2023-12-20 11:00:00,240.09,240.38,239.33,239.54,39898.0,233.5888,233.8709,232.8493,233.0536,39898.0
2023-12-20 11:30:00,239.53,239.79,239.38,239.48,79750.0,233.0439,233.2969,232.898,232.9953,79750.0
2023-12-20 12:00:00,239.55,239.63,238.66,238.66,41285.0,233.0634,233.1412,232.1975,232.1975,41285.0
2023-12-20 12:30:00,238.67,239.0,238.55,238.97,11260.0,232.2072,232.5283,232.0905,232.4991,11260.0
2023-12-20 13:00:00,238.95,239.15,238.36,238.38,18034.0,232.4796,232.6742,231.9056,231.9251,18034.0
2023-12-20 13:30:00,238.38,238.9,238.26,238.76,60102.0,231.9251,232.431,231.8083,232.2948,60102.0
2023-12-20 14:00:00,238.71,238.83,238.35,238.78,35706.0,232.2461,232.3629,231.8959,232.3142,35706.0
2023-12-20 14:30:00,238.8,238.81,236.18,236.18,43487.0,232.3337,232.3434,229.7846,229.7846,43487.0
2023-12-20 15:00:00,236.12,236.36,235.27,235.36,65431.0,229.7263,229.9598,228.8993,228.9868,65431.0
2023-12-20 15:30:00,235.33,235.75,234.74,235.07,259150.0,228.9576,229.3663,228.3836,228.7047,259150.0
2023-12-21 09:30:00,236.5,237.41,236.18,236.87,27750.0,230.096,230.9813,229.7846,230.4559,27750.0
2023-12-21 10:00:00,237.03,237.6,236.19,236.96,31386.0,230.6116,231.1662,229.7944,230.5435,31386.0
2023-12-21 10:30:00,237.09,237.62,236.87,237.15,24803.0,230.67,231.1856,230.4559,230.7284,24803.0
2023-12-21 11:00:00,237.22,237.31,236.42,236.9,40250.0,230.7965,230.884,230.0181,230.4851,40250.0
2023-12-21 11:30:00,236.83,237.11,236.03,236.1,43372.0,230.417,230.6895,229.6387,229.7068,43372.0
2023-12-21 12:00:00,236.13,236.34,235.4,235.56,25178.0,229.736,229.9403,229.0258,229.1814,25178.0
2023-12-21 12:30:00,235.62,236.08,235.28,235.66,30867.0,229.2398,229.6873,228.909,229.2787,30867.0
2023-12-21 13:00:00,235.77,235.97,235.16,235.76,24595.0,229.3857,229.5803,228.7923,229.376,24595.0
2023-12-21 13:30:00,235.88,235.88,235.23,235.47,24440.0,229.4928,229.4928,228.8604,229.0939,24440.0
2023-12-21 14:00:00,235.51,235.7,235.19,235.41,56458.0,229.1328,229.3176,228.8214,229.0355,56458.0
2023-12-21 14:30:00,235.43,236.15,235.3,236.02,36227.0,229.0549,229.7554,228.9285,229.629,36227.0
2023-12-21 15:00:00,235.97,236.16,235.55,236.03,44229.0,229.5803,229.7652,229.1717,229.6387,44229.0
2023-12-21 15:30:00,236.03,236.29,235.48,235.86,276980.0,229.6387,229.8917,229.1036,229.4733,276980.0
2023-12-22 09:30:00,236.97,238.8,236.11,238.8,28871.0,230.5532,232.3337,229.7165,232.3337,28871.0
2023-12-22 10:00:00,238.95,238.95,238.0,238.84,21455.0,232.4796,232.4796,231.5554,232.3726,21455.0
2023-12-22 10:30:00,238.89,239.28,238.68,238.77,29897.0,232.4213,232.8007,232.2169,232.3045,29897.0
2023-12-22 11:00:00,238.75,238.98,238.33,238.68,10057.0,232.285,232.5088,231.8764,232.2169,10057.0
2023-12-22 11:30:00,238.7,238.94,238.45,238.55,21532.0,232.2364,232.4699,231.9932,232.0905,21532.0
2023-12-22 12:00:00,238.45,238.89,238.45,238.79,16874.0,231.9932,232.4213,231.9932,232.324,16874.0
2023-12-22 12:30:00,238.83,238.92,238.24,238.41,20077.0,232.3629,232.4504,231.7889,231.9542,20077.0
2023-12-22 13:00:00,238.45,238.82,238.17,238.23,33841.0,231.9932,232.3531,231.7207,231.7791,33841.0
2023-12-22 13:30:00,238.24,238.36,237.71,237.72,47243.0,231.7889,231.9056,231.2732,231.2829,47243.0
2023-12-22 14:00:00,237.74,237.87,237.21,237.41,66651.0,231.3024,231.4289,230.7867,230.9813,66651.0
2023-12-22 14:30:00,237.32,237.98,237.14,237.85,34189.0,230.8938,231.5359,230.7186,231.4094,34189.0
2023-12-22 15:00:00,237.93,237.95,237.5,237.81,31031.0,231.4872,231.5067,231.0689,231.3705,31031.0
2023-12-22 15:30:00,237.76,237.92,237.34,237.86,140499.0,231.3218,231.4775,230.9132,231.4191,140499.0
2023-12-26 09:30:00,237.47,238.67,237.18,237.75,15946.0,231.0397,232.2072,230.7576,231.3121,15946.0
2023-12-26 10:00:00,237.8,238.23,237.56,237.98,9271.0,231.3608,231.7791,231.1273,231.5359,9271.0
2023-12-26 10:30:00,237.94,238.04,237.54,237.78,10874.0,231.497,231.5943,231.1078,231.3413,10874.0
2023-12-26 11:00:00,237.81,238.15,237.58,238.08,13531.0,231.3705,231.7013,231.1467,231.6332,13531.0
2023-12-26 11:30:00,238.16,238.46,237.96,238.41,10011.0,231.711,232.0029,231.5164,231.9542,10011.0
2023-12-26 12:00:00,238.36,238.87,238.26,238.75,17399.0,231.9056,232.4018,231.8083,232.285,17399.0
2023-12-26 12:30:00,238.81,239.34,238.52,239.13,33638.0,232.3434,232.8591,232.0613,232.6548,33638.0
2023-12-26 13:00:00,239.15,239.83,239.0,239.83,26247.0,232.6742,233.3358,232.5283,233.3358,26247.0
2023-12-26 13:30:00,239.64,239.84,239.5,239.75,7359.0,233.1509,233.3455,233.0147,233.258,7359.0
2023-12-26 14:00:00,239.78,239.95,239.59,239.89,14598.0,233.2872,233.4525,233.1023,233.3942,14598.0
2023-12-26 14:30:00,239.93,240.43,239.92,240.43,20581.0,233.4331,233.9195,233.4234,233.9195,20581.0
2023-12-26 15:00:00,240.35,240.44,240.06,240.3,19163.0,233.8417,233.9293,233.5596,233.7931,19163.0
2023-12-26 15:30:00,240.3,240.3,238.91,238.96,74471.0,233.7931,233.7931,232.4407,232.4894,74471.0
2023-12-27 09:30:00,238.68,239.07,238.26,238.99,21991.0,232.2169,232.5964,231.8083,232.5185,21991.0
2023-12-27 10:00:00,238.99,239.13,238.33,238.63,27648.0,232.5185,232.6548,231.8764,232.1683,27648.0
2023-12-27 10:30:00,238.52,239.03,238.44,238.73,18514.0,232.0613,232.5575,231.9834,232.2656,18514.0
2023-12-27 11:00:00,238.73,239.25,238.59,239.03,18684.0,232.2656,232.7715,232.1294,232.5575,18684.0
2023-12-27 11:30:00,239.11,239.19,238.76,239.01,10955.0,232.6353,232.7131,232.2948,232.538,10955.0
2023-12-27 12:00:00,238.92,239.11,238.74,238.92,14145.0,232.4504,232.6353,232.2753,232.4504,14145.0
2023-12-27 12:30:00,238.96,239.23,238.59,239.13,33424.0,232.4894,232.752,232.1294,232.6548,33424.0
2023-12-27 13:00:00,239.13,240.02,239.08,239.91,14394.0,232.6548,233.5207,232.6061,233.4136,14394.0
2023-12-27 13:30:00,239.95,240.11,239.67,239.76,11530.0,233.4525,233.6082,233.1801,233.2677,11530.0
2023-12-27 14:00:00,239.73,239.99,238.98,239.99,11075.0,233.2385,233.4915,232.5088,233.4915,11075.0
2023-12-27 14:30:00,239.9,239.92,239.42,239.76,14569.0,233.4039,233.4234,232.9369,233.2677,14569.0
2023-12-27 15:00:00,239.76,240.02,239.62,239.81,12165.0,233.2677,233.5207,233.1315,233.3163,12165.0
2023-12-27 15:30:00,239.82,240.21,239.65,240.18,73069.0,233.3261,233.7055,233.1607,233.6763,73069.0
2023-12-28 09:30:00,240.11,241.75,240.11,241.54,24322.0,233.6082,235.2038,233.6082,234.9995,24322.0
2023-12-28 10:00:00,241.25,241.57,240.87,241.38,16924.0,234.7173,235.0287,234.3476,234.8438,16924.0
2023-12-28 10:30:00,241.41,241.8,241.02,241.09,15009.0,234.873,235.2525,234.4936,234.5617,15009.0
2023-12-28 11:00:00,241.14,241.25,240.76,241.02,7812.0,234.6103,234.7173,234.2406,234.4936,7812.0
2023-12-28 11:30:00,240.97,241.03,240.76,240.86,11792.0,234.4449,234.5033,234.2406,234.3379,11792.0
2023-12-28 12:00:00,240.75,240.99,240.59,240.81,14080.0,234.2309,234.4644,234.0752,234.2893,14080.0
2023-12-28 12:30:00,240.75,241.26,240.54,241.07,12935.0,234.2309,234.7271,234.0266,234.5422,12935.0
2023-12-28 13:00:00,241.04,241.84,241.0,241.56,20949.0,234.513,235.2914,234.4741,235.019,20949.0
2023-12-28 13:30:00,241.66,241.97,241.55,241.85,26812.0,235.1162,235.4178,235.0092,235.3011,26812.0
2023-12-28 14:00:00,241.93,242.38,241.86,242.27,21374.0,235.3789,235.8167,235.3108,235.7097,21374.0
2023-12-28 14:30:00,242.32,242.45,242.07,242.18,15498.0,235.7584,235.8849,235.5151,235.6222,15498.0
2023-12-28 15:00:00,242.17,242.17,241.26,241.48,29749.0,235.6124,235.6124,234.7271,234.9411,29749.0
2023-12-28 15:30:00,241.51,242.38,241.51,242.16,122124.0,234.9703,235.8167,234.9703,235.6027,122124.0
2023-12-29 09:30:00,242.22,242.82,241.51,241.62,31692.0,235.6611,236.2448,234.9703,235.0773,31692.0
2023-12-29 10:00:00,241.65,242.07,241.51,241.59,15257.0,235.1065,235.5151,234.9703,235.0481,15257.0
2023-12-29 10:30:00,241.62,242.01,241.62,241.93,18401.0,235.0773,235.4568,235.0773,235.3789,18401.0
2023-12-29 11:00:00,242.07,242.42,242.04,242.26,14328.0,235.5151,235.8557,235.486,235.7,14328.0
2023-12-29 11:30:00,242.23,242.23,241.6,241.61,10673.0,235.6708,235.6708,235.0579,235.0676,10673.0
2023-12-29 12:00:00,241.59,241.74,241.38,241.55,17485.0,235.0481,235.1941,234.8438,235.0092,17485.0
2023-12-29 12:30:00,241.59,242.0,241.56,241.93,9217.0,235.0481,235.447,235.019,235.3789,9217.0
2023-12-29 13:00:00,241.94,242.17,241.83,242.08,9451.0,235.3887,235.6124,235.2816,235.5249,9451.0
2023-12-29 13:30:00,242.13,242.47,242.1,242.22,16490.0,235.5735,235.9043,235.5443,235.6611,16490.0
2023-12-29 14:00:00,242.24,242.38,242.08,242.08,9251.0,235.6805,235.8167,235.5249,235.5249,9251.0
2023-12-29 14:30:00,242.13,242.15,241.98,242.08,10814.0,235.5735,235.593,235.4276,235.5249,10814.0
2023-12-29 15:00:00,242.08,242.25,241.63,242.0,13904.0,235.5249,235.6903,235.0871,235.447,13904.0
2023-12-29 15:30:00,241.97,242.19,241.5,241.91,91014.0,235.4178,235.6319,234.9606,235.3595,91014.0
2024-01-02 09:30:00,240.64,243.02,240.49,242.91,49104.0,234.1239,236.4394,233.9779,236.3324,49104.0
2024-01-02 10:00:00,242.91,242.96,242.11,242.32,33785.0,236.3324,236.381,235.5541,235.7584,33785.0
2024-01-02 10:30:00,242.46,243.57,242.01,243.3,57253.0,235.8946,236.9745,235.4568,236.7118,57253.0
2024-01-02 11:00:00,243.35,243.69,242.9,243.07,39687.0,236.7605,237.0913,236.3227,236.4881,39687.0
2024-01-02 11:30:00,243.07,243.84,242.98,243.67,28939.0,236.4881,237.2372,236.4005,237.0718,28939.0
2024-01-02 12:00:00,243.74,244.96,243.67,244.8,56540.0,237.1399,238.3269,237.0718,238.1712,56540.0
2024-01-02 12:30:00,244.8,245.05,244.54,244.65,36999.0,238.1712,238.4144,237.9183,238.0253,36999.0
2024-01-02 13:00:00,244.66,244.74,244.12,244.13,26349.0,238.035,238.1128,237.5096,237.5194,26349.0
2024-01-02 13:30:00,244.03,244.24,243.79,243.91,21311.0,237.4221,237.6264,237.1886,237.3053,21311.0
2024-01-02 14:00:00,243.86,244.15,243.64,243.81,23852.0,237.2567,237.5388,237.0426,237.208,23852.0
2024-01-02 14:30:00,243.82,243.87,243.49,243.56,33458.0,237.2178,237.2664,236.8967,236.9648,33458.0
2024-01-02 15:00:00,243.61,243.8,243.35,243.74,43458.0,237.0134,237.1983,236.7605,237.1399,43458.0
2024-01-02 15:30:00,243.74,244.04,243.47,243.98,147653.0,237.1399,237.4318,236.8772,237.3734,147653.0
2024-01-03 09:30:00,243.65,244.25,242.47,243.66,82711.0,237.0524,237.6361,235.9043,237.0621,82711.0
2024-01-03 10:00:00,243.83,244.34,243.26,243.85,69163.0,237.2275,237.7237,236.6729,237.2469,69163.0
2024-01-03 10:30:00,243.84,243.84,242.36,242.55,81033.0,237.2372,237.2372,235.7973,235.9821,81033.0
2024-01-03 11:00:00,242.63,243.59,242.63,243.16,45484.0,236.06,236.994,236.06,236.5756,45484.0
2024-01-03 11:30:00,243.14,243.27,242.68,242.8,27168.0,236.5562,236.6826,236.1086,236.2254,27168.0
2024-01-03 12:00:00,242.77,243.15,242.49,243.02,35351.0,236.1962,236.5659,235.9238,236.4394,35351.0
2024-01-03 12:30:00,243.02,243.49,242.93,243.11,25824.0,236.4394,236.8967,236.3519,236.527,25824.0
2024-01-03 13:00:00,243.09,243.36,242.74,242.94,19624.0,236.5075,236.7702,236.167,236.3616,19624.0
2024-01-03 13:30:00,242.94,243.01,242.41,242.7,29976.0,236.3616,236.4297,235.8459,236.1281,29976.0
2024-01-03 14:00:00,242.71,243.34,242.43,243.21,45933.0,236.1378,236.7508,235.8654,236.6243,45933.0
2024-01-03 14:30:00,243.31,243.35,242.47,242.6,26859.0,236.7216,236.7605,235.9043,236.0308,26859.0
2024-01-03 15:00:00,242.57,242.57,241.28,241.73,40960.0,236.0016,236.0016,234.7465,235.1843,40960.0
2024-01-03 15:30:00,241.67,241.91,241.19,241.42,154973.0,235.126,235.3595,234.659,234.8827,154973.0
2024-01-04 09:30:00,242.24,243.34,242.21,242.78,34753.0,235.6805,236.7508,235.6514,236.2059,34753.0
2024-01-04 10:00:00,242.71,242.71,241.86,242.38,32014.0,236.1378,236.1378,235.3108,235.8167,32014.0
2024-01-04 10:30:00,242.3,242.81,241.98,242.74,24643.0,235.7389,236.2351,235.4276,236.167,24643.0
2024-01-04 11:00:00,242.76,243.26,242.55,243.19,27895.0,236.1865,236.6729,235.9821,236.6048,27895.0
2024-01-04 11:30:00,243.05,243.07,242.32,242.36,14184.0,236.4686,236.4881,235.7584,235.7973,14184.0
2024-01-04 12:00:00,242.29,242.67,242.2,242.56,20542.0,235.7292,236.0989,235.6416,235.9919,20542.0
2024-01-04 12:30:00,242.65,242.7,242.33,242.53,19849.0,236.0794,236.1281,235.7681,235.9627,19849.0
2024-01-04 13:00:00,242.41,242.66,242.28,242.46,17895.0,235.8459,236.0892,235.7195,235.8946,17895.0
2024-01-04 13:30:00,242.37,242.86,242.32,242.5,23728.0,235.807,236.2837,235.7584,235.9335,23728.0
2024-01-04 14:00:00,242.43,242.58,242.21,242.31,13888.0,235.8654,236.0113,235.6514,235.7486,13888.0
2024-01-04 14:30:00,242.28,243.1,242.08,243.04,40093.0,235.7195,236.5173,235.5249,236.4589,40093.0
2024-01-04 15:00:00,243.03,243.56,242.75,243.26,88570.0,236.4491,236.9648,236.1767,236.6729,88570.0
2024-01-04 15:30:00,243.28,243.3,242.32,242.34,164397.0,236.6924,236.7118,235.7584,235.7778,164397.0
2024-01-05 09:30:00,244.5,249.51,243.3,249.14,338827.0,237.8793,242.7537,236.7118,242.3937,338827.0
2024-01-05 10:00:00,249.11,251.32,248.93,250.05,139898.0,242.3645,244.5147,242.1894,243.2791,139898.0
2024-01-05 10:30:00,250.19,251.04,249.43,250.53,80587.0,243.4153,244.2422,242.6758,243.7461,80587.0
2024-01-05 11:00:00,250.36,253.09,250.34,251.8,137370.0,243.5807,246.2367,243.5612,244.9817,137370.0
2024-01-05 11:30:00,251.66,252.09,248.63,249.42,88850.0,244.8455,245.2638,241.8975,242.6661,88850.0
2024-01-05 12:00:00,249.5,250.01,247.15,247.25,55012.0,242.7439,243.2401,240.4576,240.5549,55012.0
2024-01-05 12:30:00,247.16,248.18,246.67,247.86,80527.0,240.4673,241.4597,239.9906,241.1484,80527.0
2024-01-05 13:00:00,247.86,248.97,247.48,248.69,46672.0,241.1484,242.2283,240.7786,241.9559,46672.0
2024-01-05 13:30:00,248.74,250.26,248.62,250.09,62275.0,242.0045,243.4834,241.8878,243.318,62275.0
2024-01-05 14:00:00,250.19,250.25,248.89,248.92,32791.0,243.4153,243.4736,242.1505,242.1797,32791.0
2024-01-05 14:30:00,248.85,249.66,248.02,248.45,49419.0,242.1116,242.8996,241.304,241.7224,49419.0
2024-01-05 15:00:00,248.43,248.44,247.04,247.19,42903.0,241.7029,241.7127,240.3506,240.4965,42903.0
2024-01-05 15:30:00,247.16,247.67,246.82,247.51,240265.0,240.4673,240.9635,240.1365,240.8078,240265.0
2024-01-08 09:30:00,248.15,251.52,248.15,249.66,121590.0,241.4305,244.7093,241.4305,242.8996,121590.0
2024-01-08 10:00:00,249.66,250.42,248.73,250.22,114879.0,242.8996,243.639,241.9948,243.4445,114879.0
2024-01-08 10:30:00,250.37,251.28,250.06,250.35,64534.0,243.5904,244.4757,243.2888,243.5709,64534.0
2024-01-08 11:00:00,250.26,250.65,249.73,250.55,58353.0,243.4834,243.8628,242.9677,243.7655,58353.0
2024-01-08 11:30:00,250.54,250.55,249.47,249.96,39637.0,243.7558,243.7655,242.7148,243.1915,39637.0
2024-01-08 12:00:00,249.98,250.12,249.34,249.39,40777.0,243.211,243.3472,242.5883,242.6369,40777.0
2024-01-08 12:30:00,249.36,249.71,249.0,249.49,41275.0,242.6077,242.9483,242.2575,242.7342,41275.0
2024-01-08 13:00:00,249.47,249.53,248.86,249.33,38004.0,242.7148,242.7731,242.1213,242.5786,38004.0
2024-01-08 13:30:00,249.33,249.33,248.21,248.96,25499.0,242.5786,242.5786,241.4889,242.2186,25499.0
2024-01-08 14:00:00,249.0,250.25,248.88,250.22,52691.0,242.2575,243.4736,242.1407,243.4445,52691.0
2024-01-08 14:30:00,250.13,251.39,250.12,251.33,51396.0,243.3569,244.5828,243.3472,244.5244,51396.0
2024-01-08 15:00:00,251.28,251.69,250.74,251.55,51535.0,244.4757,244.8746,243.9504,244.7384,51535.0
2024-01-08 15:30:00,251.51,251.51,249.65,250.0,427084.0,244.6995,244.6995,242.8899,243.2304,427084.0
2024-01-09 09:30:00,249.27,251.12,247.03,251.06,45793.0,242.5202,244.3201,240.3408,244.2617,45793.0
2024-01-09 10:00:00,250.98,251.41,250.52,250.64,33682.0,244.1839,244.6022,243.7363,243.8531,33682.0
2024-01-09 10:30:00,250.73,251.6,250.64,251.06,54749.0,243.9406,244.7871,243.8531,244.2617,54749.0
2024-01-09 11:00:00,250.95,251.75,250.86,251.64,72866.0,244.1547,244.933,244.0671,244.826,72866.0
2024-01-09 11:30:00,251.73,252.36,251.54,252.28,31416.0,244.9136,245.5265,244.7287,245.4487,31416.0
2024-01-09 12:00:00,252.27,252.33,251.81,252.0,29608.0,245.4389,245.4973,244.9914,245.1763,29608.0
2024-01-09 12:30:00,252.05,252.45,251.64,251.84,22614.0,245.2249,245.6141,244.826,245.0206,22614.0
2024-01-09 13:00:00,251.75,251.95,251.13,251.17,27467.0,244.933,245.1276,244.3298,244.3687,27467.0
2024-01-09 13:30:00,251.27,252.63,251.22,252.34,46309.0,244.466,245.7892,244.4174,245.507,46309.0
2024-01-09 14:00:00,252.32,252.96,252.32,252.89,56368.0,245.4876,246.1103,245.4876,246.0422,56368.0
2024-01-09 14:30:00,252.9,252.9,251.97,252.53,45483.0,246.0519,246.0519,245.1471,245.6919,45483.0
2024-01-09 15:00:00,252.53,253.26,252.47,252.6,57104.0,245.6919,246.4021,245.6335,245.76,57104.0
2024-01-09 15:30:00,252.59,253.6,252.54,253.46,181289.0,245.7503,246.7329,245.7016,246.5967,181289.0
2024-01-10 09:30:00,253.18,255.79,252.51,255.09,71372.0,246.3243,248.8636,245.6724,248.1826,71372.0
2024-01-10 10:00:00,255.05,255.45,253.48,254.39,57488.0,248.1437,248.5328,246.6162,247.5015,57488.0
2024-01-10 10:30:00,254.54,254.9,253.96,254.63,81187.0,247.6475,247.9977,247.0832,247.735,81187.0
2024-01-10 11:00:00,254.72,255.1,254.16,254.5,45416.0,247.8226,248.1923,247.2778,247.6086,45416.0
2024-01-10 11:30:00,254.49,254.8,254.35,254.63,25909.0,247.5988,247.9004,247.4626,247.735,25909.0
2024-01-10 12:00:00,254.56,254.56,253.88,254.28,29545.0,247.6669,247.6669,247.0053,247.3945,29545.0
2024-01-10 12:30:00,254.27,254.45,254.04,254.37,23361.0,247.3848,247.5599,247.161,247.4821,23361.0
2024-01-10 13:00:00,254.41,254.63,253.2,253.3,38835.0,247.521,247.735,246.3438,246.4411,38835.0
2024-01-10 13:30:00,253.27,254.2,253.1,254.19,42103.0,246.4119,247.3167,246.2465,247.307,42103.0
2024-01-10 14:00:00,254.13,254.87,253.99,254.86,51655.0,247.2486,247.9685,247.1124,247.9588,51655.0
2024-01-10 14:30:00,254.81,255.48,254.73,255.42,29288.0,247.9102,248.562,247.8323,248.5036,29288.0
2024-01-10 15:00:00,255.4,255.65,255.18,255.38,59839.0,248.4842,248.7274,248.2701,248.4647,59839.0
2024-01-10 15:30:00,255.35,255.53,254.11,254.87,286001.0,248.4355,248.6107,247.2291,247.9685,286001.0
2024-01-11 09:30:00,255.0,257.0,254.7,256.05,102502.0,248.095,250.0409,247.8031,249.1166,102502.0
2024-01-11 10:00:00,256.12,256.17,254.67,254.7,57763.0,249.1847,249.2333,247.774,247.8031,57763.0
2024-01-11 10:30:00,254.74,255.05,254.32,254.76,47103.0,247.8421,248.1437,247.4334,247.8615,47103.0
2024-01-11 11:00:00,254.76,255.34,254.43,255.29,47940.0,247.8615,248.4258,247.5405,248.3772,47940.0
2024-01-11 11:30:00,255.24,255.42,254.92,255.26,40443.0,248.3285,248.5036,248.0172,248.348,40443.0
2024-01-11 12:00:00,255.21,255.69,255.18,255.25,32237.0,248.2993,248.7663,248.2701,248.3382,32237.0
2024-01-11 12:30:00,255.23,255.95,255.18,255.92,44077.0,248.3188,249.0193,248.2701,248.9901,44077.0
2024-01-11 13:00:00,255.96,256.19,255.67,255.92,33595.0,249.029,249.2528,248.7469,248.9901,33595.0
2024-01-11 13:30:00,255.95,256.41,255.68,256.32,37246.0,249.0193,249.4668,248.7566,249.3793,37246.0
2024-01-11 14:00:00,256.36,256.47,256.11,256.4,72771.0,249.4182,249.5252,249.175,249.4571,72771.0
2024-01-11 14:30:00,256.44,256.62,256.12,256.6,69270.0,249.496,249.6712,249.1847,249.6517,69270.0
2024-01-11 15:00:00,256.57,256.57,256.15,256.45,89541.0,249.6225,249.6225,249.2139,249.5058,89541.0
2024-01-11 15:30:00,256.48,257.76,256.31,257.39,273994.0,249.5349,250.7803,249.3695,250.4203,273994.0
2024-01-12 09:30:00,258.32,260.3,258.32,259.07,68855.0,251.3251,253.2515,251.3251,252.0548,68855.0
2024-01-12 10:00:00,259.2,259.35,257.66,258.07,48730.0,252.1813,252.3272,250.683,251.0819,48730.0
2024-01-12 10:30:00,258.06,258.37,257.45,258.05,34682.0,251.0722,251.3738,250.4787,251.0624,34682.0
2024-01-12 11:00:00,258.01,258.43,257.94,258.31,31304.0,251.0235,251.4321,250.9554,251.3154,31304.0
2024-01-12 11:30:00,258.32,258.52,258.02,258.34,27727.0,251.3251,251.5197,251.0332,251.3446,27727.0
2024-01-12 12:00:00,258.32,258.69,258.09,258.3,28244.0,251.3251,251.6851,251.1013,251.3057,28244.0
2024-01-12 12:30:00,258.4,258.46,258.12,258.25,19404.0,251.403,251.4613,251.1305,251.257,19404.0
2024-01-12 13:00:00,258.34,258.53,258.16,258.35,27050.0,251.3446,251.5294,251.1695,251.3543,27050.0
2024-01-12 13:30:00,258.36,258.38,258.1,258.25,22784.0,251.364,251.3835,251.1111,251.257,22784.0
2024-01-12 14:00:00,258.25,258.49,258.17,258.44,34817.0,251.257,251.4905,251.1792,251.4419,34817.0
2024-01-12 14:30:00,258.46,258.48,257.93,258.12,28752.0,251.4613,251.4808,250.9457,251.1305,28752.0
2024-01-12 15:00:00,258.1,258.37,257.98,258.32,62980.0,251.1111,251.3738,250.9943,251.3251,62980.0
2024-01-12 15:30:00,258.3,258.63,257.99,258.3,211699.0,251.3057,251.6267,251.0041,251.3057,211699.0
2024-01-16 09:30:00,259.67,259.96,257.01,258.55,46669.0,252.6386,252.9207,250.0506,251.5489,46669.0
2024-01-16 10:00:00,258.5,259.15,258.13,258.98,37841.0,251.5002,252.1326,251.1403,251.9672,37841.0
2024-01-16 10:30:00,259.1,259.17,258.22,258.45,48227.0,252.084,252.1521,251.2278,251.4516,48227.0
2024-01-16 11:00:00,258.48,258.49,257.38,257.39,43589.0,251.4808,251.4905,250.4106,250.4203,43589.0
2024-01-16 11:30:00,257.5,257.7,257.14,257.49,27595.0,250.5273,250.7219,250.1771,250.5176,27595.0
2024-01-16 12:00:00,257.49,257.49,256.71,256.76,25211.0,250.5176,250.5176,249.7587,249.8074,25211.0
2024-01-16 12:30:00,256.76,257.19,256.43,256.84,34198.0,249.8074,250.2257,249.4863,249.8852,34198.0
2024-01-16 13:00:00,256.82,257.21,256.7,256.91,27258.0,249.8657,250.2452,249.749,249.9533,27258.0
2024-01-16 13:30:00,256.92,257.02,255.65,255.99,20564.0,249.963,250.0603,248.7274,249.0582,20564.0
2024-01-16 14:00:00,255.86,255.98,255.57,255.94,24055.0,248.9317,249.0485,248.6496,249.0096,24055.0
2024-01-16 14:30:00,255.88,256.33,255.82,256.28,26078.0,248.9512,249.389,248.8928,249.3404,26078.0
2024-01-16 15:00:00,256.26,256.67,256.04,256.07,65867.0,249.3209,249.7198,249.1069,249.136,65867.0
2024-01-16 15:30:00,256.0,256.21,255.21,255.37,174889.0,249.0679,249.2723,248.2993,248.455,174889.0
2024-01-17 09:30:00,254.43,255.65,253.94,255.01,48016.0,247.5405,248.7274,247.0637,248.1047,48016.0
2024-01-17 10:00:00,254.97,255.36,253.95,254.0,24605.0,248.0658,248.4453,247.0735,247.1221,24605.0
2024-01-17 10:30:00,254.15,254.59,253.89,254.53,19052.0,247.268,247.6961,247.0151,247.6377,19052.0
2024-01-17 11:00:00,254.55,254.84,254.08,254.08,29891.0,247.6572,247.9394,247.1999,247.1999,29891.0
2024-01-17 11:30:00,254.04,254.61,253.74,253.75,30057.0,247.161,247.7156,246.8691,246.8789,30057.0
2024-01-17 12:00:00,253.7,253.86,253.37,253.38,16717.0,246.8302,246.9859,246.5092,246.5189,16717.0
2024-01-17 12:30:00,253.37,253.46,252.84,252.91,35694.0,246.5092,246.5967,245.9935,246.0616,35694.0
2024-01-17 13:00:00,252.85,253.44,252.81,252.91,29864.0,246.0032,246.5773,245.9643,246.0616,29864.0
2024-01-17 13:30:00,252.87,253.15,252.66,252.98,27499.0,246.0227,246.2951,245.8184,246.1297,27499.0
2024-01-17 14:00:00,252.98,253.13,252.68,252.73,23288.0,246.1297,246.2757,245.8378,245.8865,23288.0
2024-01-17 14:30:00,252.78,253.46,252.75,253.24,25985.0,245.9351,246.5967,245.9059,246.3827,25985.0
2024-01-17 15:00:00,253.22,253.37,253.01,253.3,26690.0,246.3632,246.5092,246.1589,246.4411,26690.0
2024-01-17 15:30:00,253.3,253.35,252.44,252.6,136055.0,246.4411,246.4897,245.6043,245.76,136055.0
2024-01-18 09:30:00,251.56,253.0,251.37,251.93,26446.0,244.7482,246.1492,244.5633,245.1081,26446.0
2024-01-18 10:00:00,252.12,252.78,251.75,252.65,8547.0,245.293,245.9351,244.933,245.8087,8547.0
2024-01-18 10:30:00,252.69,252.95,252.37,252.39,12890.0,245.8476,246.1005,245.5362,245.5557,12890.0
2024-01-18 11:00:00,252.27,252.74,251.96,252.74,15479.0,245.4389,245.8962,245.1373,245.8962,15479.0
2024-01-18 11:30:00,252.83,253.57,252.75,253.46,45211.0,245.9838,246.7037,245.9059,246.5967,45211.0
2024-01-18 12:00:00,253.57,253.57,252.69,252.82,18526.0,246.7037,246.7037,245.8476,245.974,18526.0
2024-01-18 12:30:00,252.72,253.16,252.7,252.9,9745.0,245.8768,246.3048,245.8573,246.0519,9745.0
2024-01-18 13:00:00,252.92,254.11,252.82,253.93,26431.0,246.0713,247.2291,245.974,247.054,26431.0
2024-01-18 13:30:00,253.87,254.06,253.51,253.62,17777.0,246.9956,247.1805,246.6454,246.7524,17777.0
2024-01-18 14:00:00,253.55,254.08,253.53,253.97,16286.0,246.6843,247.1999,246.6648,247.0929,16286.0
2024-01-18 14:30:00,254.08,254.11,253.5,253.89,13927.0,247.1999,247.2291,246.6356,247.0151,13927.0
2024-01-18 15:00:00,253.98,254.44,253.95,254.35,24026.0,247.1026,247.5502,247.0735,247.4626,24026.0
2024-01-18 15:30:00,254.39,254.45,253.45,253.58,81506.0,247.5015,247.5599,246.587,246.7135,81506.0
2024-01-19 09:30:00,254.5,255.94,251.33,253.24,76380.0,247.6086,249.0096,244.5244,246.3827,76380.0
2024-01-19 10:00:00,253.5,253.75,252.58,253.52,22899.0,246.6356,246.8789,245.7405,246.6551,22899.0
2024-01-19 10:30:00,253.44,253.76,253.03,253.36,28770.0,246.5773,246.8886,246.1784,246.4994,28770.0
2024-01-19 11:00:00,253.42,254.13,253.31,254.06,20171.0,246.5578,247.2486,246.4508,247.1805,20171.0
2024-01-19 11:30:00,254.01,254.61,253.95,254.32,25984.0,247.1318,247.7156,247.0735,247.4334,25984.0
2024-01-19 12:00:00,254.31,254.57,254.1,254.41,30730.0,247.4237,247.6767,247.2194,247.521,30730.0
2024-01-19 12:30:00,254.4,254.91,254.26,254.77,14859.0,247.5113,248.0075,247.3751,247.8712,14859.0
2024-01-19 13:00:00,254.77,255.07,254.53,254.77,28532.0,247.8712,248.1631,247.6377,247.8712,28532.0
2024-01-19 13:30:00,254.77,254.97,254.08,254.21,56982.0,247.8712,248.0658,247.1999,247.3264,56982.0
2024-01-19 14:00:00,254.29,254.67,254.15,254.39,23123.0,247.4042,247.774,247.268,247.5015,23123.0
2024-01-19 14:30:00,254.28,254.81,254.15,254.78,34569.0,247.3945,247.9102,247.268,247.881,34569.0
2024-01-19 15:00:00,254.81,255.01,254.21,254.31,43104.0,247.9102,248.1047,247.3264,247.4237,43104.0
2024-01-19 15:30:00,254.27,254.29,253.57,253.89,105640.0,247.3848,247.4042,246.7037,247.0151,105640.0
2024-01-22 09:30:00,254.38,255.13,252.89,254.52,51739.0,247.4918,248.2215,246.0422,247.628,51739.0
2024-01-22 10:00:00,254.53,255.37,253.33,253.5,50258.0,247.6377,248.455,246.4702,246.6356,50258.0
2024-01-22 10:30:00,253.38,253.56,252.66,253.02,18675.0,246.5189,246.694,245.8184,246.1686,18675.0
2024-01-22 11:00:00,253.16,253.16,252.74,252.98,27102.0,246.3048,246.3048,245.8962,246.1297,27102.0
2024-01-22 11:30:00,253.03,253.1,252.02,252.03,29009.0,246.1784,246.2465,245.1957,245.2054,29009.0
2024-01-22 12:00:00,252.2,252.42,251.9,252.27,13062.0,245.3708,245.5849,245.079,245.4389,13062.0
2024-01-22 12:30:00,252.38,252.54,251.75,251.95,15645.0,245.546,245.7016,244.933,245.1276,15645.0
2024-01-22 13:00:00,251.91,252.34,251.82,252.13,20103.0,245.0887,245.507,245.0011,245.3027,20103.0
2024-01-22 13:30:00,252.05,252.76,251.98,252.62,11285.0,245.2249,245.9157,245.1568,245.7795,11285.0
2024-01-22 14:00:00,252.6,252.99,252.42,252.98,11742.0,245.76,246.1394,245.5849,246.1297,11742.0
2024-01-22 14:30:00,253.0,253.08,252.75,252.94,13517.0,246.1492,246.227,245.9059,246.0908,13517.0
2024-01-22 15:00:00,252.97,252.99,252.34,252.34,14214.0,246.12,246.1394,245.507,245.507,14214.0
2024-01-22 15:30:00,252.36,252.55,251.53,251.67,105412.0,245.5265,245.7114,244.719,244.8552,105412.0
2024-01-23 09:30:00,251.18,252.11,250.9,251.51,36955.0,244.3785,245.2833,244.106,244.6995,36955.0
2024-01-23 10:00:00,251.63,252.19,251.23,251.55,24174.0,244.8163,245.3611,244.4271,244.7384,24174.0
2024-01-23 10:30:00,251.54,251.56,251.16,251.32,13330.0,244.7287,244.7482,244.359,244.5147,13330.0
2024-01-23 11:00:00,251.31,252.1,251.25,252.1,27430.0,244.5049,245.2735,244.4466,245.2735,27430.0
2024-01-23 11:30:00,252.14,253.09,252.13,252.86,17793.0,245.3125,246.2367,245.3027,246.013,17793.0
2024-01-23 12:00:00,252.81,252.84,252.58,252.67,12366.0,245.9643,245.9935,245.7405,245.8281,12366.0
2024-01-23 12:30:00,252.75,252.96,252.54,252.71,12897.0,245.9059,246.1103,245.7016,245.867,12897.0
2024-01-23 13:00:00,252.6,252.68,252.41,252.48,20183.0,245.76,245.8378,245.5752,245.6433,20183.0
2024-01-23 13:30:00,252.49,252.81,252.44,252.56,11422.0,245.653,245.9643,245.6043,245.7211,11422.0
2024-01-23 14:00:00,252.5,252.73,252.25,252.73,14096.0,245.6627,245.8865,245.4195,245.8865,14096.0
2024-01-23 14:30:00,252.73,253.25,252.73,253.06,17569.0,245.8865,246.3924,245.8865,246.2076,17569.0
2024-01-23 15:00:00,253.03,253.05,252.58,252.64,30719.0,246.1784,246.1978,245.7405,245.7989,30719.0
2024-01-23 15:30:00,252.64,253.09,252.56,252.94,105752.0,245.7989,246.2367,245.7211,246.0908,105752.0
2024-01-24 09:30:00,252.04,252.85,250.99,252.12,58679.0,245.2152,246.0032,244.1936,245.293,58679.0
2024-01-24 10:00:00,252.27,252.44,251.3,251.86,47437.0,245.4389,245.6043,244.4952,245.04,47437.0
2024-01-24 10:30:00,252.04,252.04,250.81,251.04,39752.0,245.2152,245.2152,244.0185,244.2422,39752.0
2024-01-24 11:00:00,250.98,251.5,250.74,251.04,20542.0,244.1839,244.6898,243.9504,244.2422,20542.0
2024-01-24 11:30:00,251.06,251.13,249.93,250.31,24408.0,244.2617,244.3298,243.1623,243.532,24408.0
2024-01-24 12:00:00,250.35,250.45,250.01,250.14,95824.0,243.5709,243.6682,243.2401,243.3666,95824.0
2024-01-24 12:30:00,250.14,250.3,249.7,250.3,12254.0,243.3666,243.5223,242.9385,243.5223,12254.0
2024-01-24 13:00:00,250.46,250.46,249.29,249.51,22496.0,243.678,243.678,242.5396,242.7537,22496.0
2024-01-24 13:30:00,249.43,249.61,249.09,249.42,21512.0,242.6758,242.851,242.3451,242.6661,21512.0
2024-01-24 14:00:00,249.42,249.51,249.01,249.42,28537.0,242.6661,242.7537,242.2672,242.6661,28537.0
2024-01-24 14:30:00,249.42,249.64,249.12,249.24,33626.0,242.6661,242.8802,242.3742,242.491,33626.0
2024-01-24 15:00:00,249.13,249.14,248.37,248.67,29759.0,242.384,242.3937,241.6445,241.9364,29759.0
2024-01-24 15:30:00,248.67,248.84,247.29,247.41,135288.0,241.9364,242.1018,240.5938,240.7105,135288.0
2024-01-25 09:30:00,248.7,249.56,248.52,249.31,23627.0,241.9656,242.8023,241.7905,242.5591,23627.0
2024-01-25 10:00:00,249.19,249.91,248.8,249.23,22193.0,242.4423,243.1428,242.0629,242.4813,22193.0
2024-01-25 10:30:00,249.12,249.39,248.25,248.59,17021.0,242.3742,242.6369,241.5278,241.8586,17021.0
2024-01-25 11:00:00,248.7,249.33,248.61,249.24,22883.0,241.9656,242.5786,241.878,242.491,22883.0
2024-01-25 11:30:00,249.39,249.45,249.04,249.45,11447.0,242.6369,242.6953,242.2964,242.6953,11447.0
2024-01-25 12:00:00,249.4,249.79,249.08,249.52,25810.0,242.6467,243.0261,242.3353,242.7634,25810.0
2024-01-25 12:30:00,249.61,249.61,249.16,249.26,14622.0,242.851,242.851,242.4132,242.5104,14622.0
2024-01-25 13:00:00,249.26,249.7,249.19,249.44,32326.0,242.5104,242.9385,242.4423,242.6856,32326.0
2024-01-25 13:30:00,249.6,249.83,249.38,249.76,25730.0,242.8412,243.065,242.6272,242.9969,25730.0
2024-01-25 14:00:00,249.65,249.65,248.87,249.19,27932.0,242.8899,242.8899,242.131,242.4423,27932.0
2024-01-25 14:30:00,249.18,249.3,248.4,248.45,19295.0,242.4326,242.5494,241.6737,241.7224,19295.0
2024-01-25 15:00:00,248.4,249.33,248.4,249.13,50292.0,241.6737,242.5786,241.6737,242.384,50292.0
2024-01-25 15:30:00,249.19,250.27,249.0,250.21,124579.0,242.4423,243.4931,242.2575,243.4347,124579.0
2024-01-26 09:30:00,251.42,251.93,250.66,250.76,26197.0,244.612,245.1081,243.8725,243.9698,26197.0
2024-01-26 10:00:00,250.97,251.42,250.13,250.13,23025.0,244.1741,244.612,243.3569,243.3569,23025.0
2024-01-26 10:30:00,250.11,250.93,249.84,250.89,29408.0,243.3374,244.1352,243.0747,244.0963,29408.0
2024-01-26 11:00:00,251.02,251.18,250.71,250.84,53922.0,244.2228,244.3785,243.9212,244.0477,53922.0
2024-01-26 11:30:00,250.84,250.84,250.31,250.65,16141.0,244.0477,244.0477,243.532,243.8628,16141.0
2024-01-26 12:00:00,250.67,250.68,249.95,250.12,53407.0,243.8823,243.892,243.1818,243.3472,53407.0
2024-01-26 12:30:00,250.12,250.29,249.5,249.5,40488.0,243.3472,243.5126,242.7439,242.7439,40488.0
2024-01-26 13:00:00,249.48,249.61,249.14,249.61,30505.0,242.7245,242.851,242.3937,242.851,30505.0
2024-01-26 13:30:00,249.6,250.14,249.56,250.02,43734.0,242.8412,243.3666,242.8023,243.2499,43734.0
2024-01-26 14:00:00,250.02,250.21,249.93,250.09,60677.0,243.2499,243.4347,243.1623,243.318,60677.0
2024-01-26 14:30:00,250.16,250.58,250.11,250.45,47606.0,243.3861,243.7947,243.3374,243.6682,47606.0
2024-01-26 15:00:00,250.47,250.55,249.06,249.11,52860.0,243.6877,243.7655,242.3159,242.3645,52860.0
2024-01-26 15:30:00,249.06,249.7,249.06,249.39,168429.0,242.3159,242.9385,242.3159,242.6369,168429.0
2024-01-29 09:30:00,249.0,249.47,247.57,248.3,68984.0,242.2575,242.7148,240.8662,241.5764,68984.0
2024-01-29 10:00:00,248.18,248.91,247.6,247.99,86685.0,241.4597,242.1699,240.8954,241.2748,86685.0
2024-01-29 10:30:00,247.85,248.23,247.16,248.05,44999.0,241.1386,241.5083,240.4673,241.3332,44999.0
2024-01-29 11:00:00,248.05,248.43,247.87,248.11,62486.0,241.3332,241.7029,241.1581,241.3916,62486.0
2024-01-29 11:30:00,248.03,248.16,247.2,247.51,27023.0,241.3138,241.4402,240.5062,240.8078,27023.0
2024-01-29 12:00:00,247.44,248.14,247.35,248.12,36083.0,240.7397,241.4208,240.6522,241.4013,36083.0
2024-01-29 12:30:00,248.12,248.31,247.65,247.8,31579.0,241.4013,241.5862,240.944,241.09,31579.0
2024-01-29 13:00:00,247.84,248.19,247.73,248.18,32409.0,241.1289,241.4694,241.0219,241.4597,32409.0
2024-01-29 13:30:00,248.19,248.32,247.96,248.09,29416.0,241.4694,241.5959,241.2456,241.3721,29416.0
2024-01-29 14:00:00,248.07,248.56,248.03,248.38,40755.0,241.3527,241.8294,241.3138,241.6543,40755.0
2024-01-29 14:30:00,248.43,248.74,248.38,248.68,52405.0,241.7029,242.0045,241.6543,241.9462,52405.0
2024-01-29 15:00:00,248.68,249.99,248.61,249.86,128327.0,241.9462,243.2207,241.878,243.0942,128327.0
2024-01-29 15:30:00,249.86,250.96,249.82,250.77,207954.0,243.0942,244.1644,243.0553,243.9796,207954.0
2024-01-30 09:30:00,250.47,250.99,248.15,248.71,33922.0,243.6877,244.1936,241.4305,241.9753,33922.0
2024-01-30 10:00:00,248.11,248.99,246.71,247.04,21722.0,241.3916,242.2478,240.0295,240.3506,21722.0
2024-01-30 10:30:00,247.23,247.56,246.79,247.07,21781.0,240.5354,240.8565,240.1073,240.3797,21781.0
2024-01-30 11:00:00,247.03,247.65,246.92,247.52,11854.0,240.3408,240.944,240.2338,240.8176,11854.0
2024-01-30 11:30:00,247.59,247.92,247.28,247.86,23655.0,240.8857,241.2067,240.5841,241.1484,23655.0
2024-01-30 12:00:00,247.86,248.16,247.44,247.55,22156.0,241.1484,241.4402,240.7397,240.8468,22156.0
2024-01-30 12:30:00,247.5,248.2,247.5,248.0,24305.0,240.7981,241.4792,240.7981,241.2846,24305.0
2024-01-30 13:00:00,248.01,248.24,247.88,247.95,17202.0,241.2943,241.5181,241.1678,241.2359,17202.0
2024-01-30 13:30:00,247.99,248.18,247.84,248.09,17339.0,241.2748,241.4597,241.1289,241.3721,17339.0
2024-01-30 14:00:00,248.1,248.59,248.08,248.56,24038.0,241.3819,241.8586,241.3624,241.8294,24038.0
2024-01-30 14:30:00,248.57,248.57,248.09,248.26,18703.0,241.8391,241.8391,241.3721,241.5375,18703.0
2024-01-30 15:00:00,248.32,248.5,247.89,248.35,24530.0,241.5959,241.771,241.1775,241.6251,24530.0
2024-01-30 15:30:00,248.41,248.7,248.0,248.35,162136.0,241.6835,241.9656,241.2846,241.6251,162136.0
2024-01-31 09:30:00,248.25,248.59,246.99,247.62,38661.0,241.5278,241.8586,240.3019,240.9149,38661.0
2024-01-31 10:00:00,247.62,248.21,247.19,248.21,21421.0,240.9149,241.4889,240.4965,241.4889,21421.0
2024-01-31 10:30:00,248.26,248.48,247.8,247.93,15522.0,241.5375,241.7516,241.09,241.2165,15522.0
2024-01-31 11:00:00,248.01,248.11,247.47,247.51,24833.0,241.2943,241.3916,240.7689,240.8078,24833.0
2024-01-31 11:30:00,247.51,247.59,247.02,247.39,19110.0,240.8078,240.8857,240.3311,240.6911,19110.0
2024-01-31 12:00:00,247.39,248.03,247.29,247.96,13593.0,240.6911,241.3138,240.5938,241.2456,13593.0
2024-01-31 12:30:00,247.87,248.25,247.61,248.17,16360.0,241.1581,241.5278,240.9051,241.45,16360.0
2024-01-31 13:00:00,248.27,248.27,247.08,247.19,24685.0,241.5473,241.5473,240.3895,240.4965,24685.0
2024-01-31 13:30:00,247.15,247.49,246.99,247.11,45900.0,240.4576,240.7884,240.3019,240.4187,45900.0
2024-01-31 14:00:00,247.18,247.21,245.04,245.12,40750.0,240.4868,240.516,238.4047,238.4826,40750.0
2024-01-31 14:30:00,245.12,246.06,244.5,244.78,68630.0,238.4826,239.3971,237.8793,238.1518,68630.0
2024-01-31 15:00:00,244.72,244.88,243.85,244.5,42070.0,238.0934,238.2491,237.2469,237.8793,42070.0
2024-01-31 15:30:00,244.46,245.35,244.02,245.01,135758.0,237.8404,238.7063,237.4123,238.3755,135758.0
2024-02-01 09:30:00,245.5,247.11,244.47,246.87,34917.0,238.8523,240.4187,237.8502,240.1852,34917.0
2024-02-01 10:00:00,246.66,248.81,246.4,248.81,34330.0,239.9809,242.0726,239.7279,242.0726,34330.0
2024-02-01 10:30:00,248.81,250.0,248.75,249.3,41129.0,242.0726,243.2304,242.0143,242.5494,41129.0
2024-02-01 11:00:00,249.3,249.92,248.98,249.92,18037.0,242.5494,243.1526,242.238,243.1526,18037.0
2024-02-01 11:30:00,249.74,250.57,249.73,250.27,14121.0,242.9775,243.785,242.9677,243.4931,14121.0
2024-02-01 12:00:00,250.38,251.23,250.15,250.27,13602.0,243.6001,244.4271,243.3763,243.4931,13602.0
2024-02-01 12:30:00,250.2,250.98,250.04,250.57,11885.0,243.425,244.1839,243.2693,243.785,11885.0
2024-02-01 13:00:00,250.68,250.82,250.15,250.72,9444.0,243.892,244.0282,243.3763,243.9309,9444.0
2024-02-01 13:30:00,250.77,250.99,250.56,250.9,18833.0,243.9796,244.1936,243.7752,244.106,18833.0
2024-02-01 14:00:00,250.89,251.15,250.8,251.12,15952.0,244.0963,244.3493,244.0087,244.3201,15952.0
2024-02-01 14:30:00,251.11,251.41,251.01,251.12,28052.0,244.3104,244.6022,244.2131,244.3201,28052.0
2024-02-01 15:00:00,251.16,251.99,250.98,251.88,33774.0,244.359,245.1665,244.1839,245.0595,33774.0
2024-02-01 15:30:00,251.91,252.68,251.91,252.61,131177.0,245.0887,245.8378,245.0887,245.7697,131177.0
2024-02-02 09:30:00,252.13,252.13,250.56,251.44,34856.0,245.3027,245.3027,243.7752,244.6314,34856.0
2024-02-02 10:00:00,251.3,251.3,249.11,249.25,13455.0,244.4952,244.4952,242.3645,242.5007,13455.0
2024-02-02 10:30:00,249.37,249.64,248.92,249.23,16851.0,242.6175,242.8802,242.1797,242.4813,16851.0
2024-02-02 11:00:00,249.12,249.3,248.57,249.17,15971.0,242.3742,242.5494,241.8391,242.4229,15971.0
2024-02-02 11:30:00,249.28,250.36,249.28,249.92,18103.0,242.5299,243.5807,242.5299,243.1526,18103.0
2024-02-02 12:00:00,249.93,250.02,249.79,249.98,44120.0,243.1623,243.2499,243.0261,243.211,44120.0
2024-02-02 12:30:00,249.98,250.23,249.63,250.18,60419.0,243.211,243.4542,242.8704,243.4055,60419.0
2024-02-02 13:00:00,250.19,250.69,250.09,250.49,11400.0,243.4153,243.9017,243.318,243.7071,11400.0
2024-02-02 13:30:00,250.55,250.64,250.21,250.3,24330.0,243.7655,243.8531,243.4347,243.5223,24330.0
2024-02-02 14:00:00,250.33,251.08,250.28,250.82,31921.0,243.5515,244.2812,243.5028,244.0282,31921.0
2024-02-02 14:30:00,250.87,252.13,250.83,251.95,38956.0,244.0769,245.3027,244.0379,245.1276,38956.0
2024-02-02 15:00:00,251.98,252.15,251.43,251.79,86520.0,245.1568,245.3222,244.6217,244.9719,86520.0
2024-02-02 15:30:00,251.76,251.76,250.49,250.49,173058.0,244.9428,244.9428,243.7071,243.7071,173058.0
2024-02-05 09:30:00,248.84,249.96,248.28,248.86,26570.0,242.1018,243.1915,241.557,242.1213,26570.0
2024-02-05 10:00:00,248.56,248.56,246.68,246.8,24444.0,241.8294,241.8294,240.0003,240.1171,24444.0
2024-02-05 10:30:00,246.66,247.29,246.6,247.14,12723.0,239.9809,240.5938,239.9225,240.4479,12723.0
2024-02-05 11:00:00,247.13,247.79,247.13,247.72,12763.0,240.4381,241.0803,240.4381,241.0121,12763.0
2024-02-05 11:30:00,247.74,248.26,247.73,248.1,21415.0,241.0316,241.5375,241.0219,241.3819,21415.0
2024-02-05 12:00:00,248.04,248.34,247.96,248.26,20729.0,241.3235,241.6154,241.2456,241.5375,20729.0
2024-02-05 12:30:00,248.31,248.46,247.82,247.84,27912.0,241.5862,241.7321,241.1094,241.1289,27912.0
2024-02-05 13:00:00,247.95,248.11,247.71,248.09,37228.0,241.2359,241.3916,241.0024,241.3721,37228.0
2024-02-05 13:30:00,248.08,248.16,247.69,248.07,28797.0,241.3624,241.4402,240.983,241.3527,28797.0
2024-02-05 14:00:00,248.04,248.28,247.8,248.22,54926.0,241.3235,241.557,241.09,241.4986,54926.0
2024-02-05 14:30:00,248.28,248.54,247.08,247.27,33793.0,241.557,241.8099,240.3895,240.5743,33793.0
2024-02-05 15:00:00,247.2,247.85,246.56,247.84,44848.0,240.5062,241.1386,239.8836,241.1289,44848.0
2024-02-05 15:30:00,247.74,247.82,246.7,247.04,234316.0,241.0316,241.1094,240.0198,240.3506,234316.0
2024-02-06 09:30:00,246.96,247.99,246.01,247.12,62664.0,240.2727,241.2748,239.3485,240.4284,62664.0
2024-02-06 10:00:00,246.95,247.24,246.35,246.36,46113.0,240.263,240.5451,239.6792,239.689,46113.0
2024-02-06 10:30:00,246.43,248.56,246.41,248.33,47481.0,239.7571,241.8294,239.7376,241.6056,47481.0
2024-02-06 11:00:00,248.46,249.67,248.11,249.62,23527.0,241.7321,242.9093,241.3916,242.8607,23527.0
2024-02-06 11:30:00,249.54,249.54,248.45,248.48,22984.0,242.7829,242.7829,241.7224,241.7516,22984.0
2024-02-06 12:00:00,248.53,248.74,248.03,248.64,31736.0,241.8002,242.0045,241.3138,241.9072,31736.0
2024-02-06 12:30:00,248.76,249.13,248.62,248.86,22591.0,242.024,242.384,241.8878,242.1213,22591.0
2024-02-06 13:00:00,248.85,249.4,248.39,248.47,16957.0,242.1116,242.6467,241.664,241.7418,16957.0
2024-02-06 13:30:00,248.52,249.1,248.46,249.06,21891.0,241.7905,242.3548,241.7321,242.3159,21891.0
2024-02-06 14:00:00,249.08,249.08,248.68,248.81,33842.0,242.3353,242.3353,241.9462,242.0726,33842.0
2024-02-06 14:30:00,248.79,249.3,248.43,249.28,25574.0,242.0532,242.5494,241.7029,242.5299,25574.0
2024-02-06 15:00:00,249.28,249.3,248.28,248.71,29956.0,242.5299,242.5494,241.557,241.9753,29956.0
2024-02-06 15:30:00,248.72,249.11,248.33,248.56,163240.0,241.9851,242.3645,241.6056,241.8294,163240.0
2024-02-07 09:30:00,245.9,246.77,241.17,244.03,137162.0,240.1126,240.9621,235.4939,238.2866,137162.0
2024-02-07 10:00:00,244.03,246.26,243.49,244.93,69333.0,238.2866,240.4641,237.7593,239.1654,69333.0
2024-02-07 10:30:00,244.92,245.62,244.83,245.62,23946.0,239.1556,239.8392,239.0678,239.8392,23946.0
2024-02-07 11:00:00,245.63,245.8,244.36,244.36,22429.0,239.8489,240.0149,238.6088,238.6088,22429.0
2024-02-07 11:30:00,244.43,244.97,244.31,244.92,22552.0,238.6772,239.2045,238.56,239.1556,22552.0
2024-02-07 12:00:00,244.95,245.1,244.76,244.89,17680.0,239.1849,239.3314,238.9994,239.1263,17680.0
2024-02-07 12:30:00,244.89,245.18,244.65,245.04,12280.0,239.1263,239.4095,238.892,239.2728,12280.0
2024-02-07 13:00:00,245.0,245.18,244.77,245.0,7604.0,239.2338,239.4095,239.0092,239.2338,7604.0
2024-02-07 13:30:00,245.14,245.44,244.69,244.69,9742.0,239.3705,239.6634,238.9311,238.9311,9742.0
2024-02-07 14:00:00,244.72,245.13,244.56,244.75,33928.0,238.9603,239.3607,238.8041,238.9896,33928.0
2024-02-07 14:30:00,244.7,245.33,244.7,245.26,12561.0,238.9408,239.556,238.9408,239.4876,12561.0
2024-02-07 15:00:00,245.26,245.26,244.34,244.34,24448.0,239.4876,239.4876,238.5893,238.5893,24448.0
2024-02-07 15:30:00,244.23,244.55,244.11,244.39,94081.0,238.4819,238.7943,238.3647,238.6381,94081.0
2024-02-08 09:30:00,244.0,244.23,243.23,243.23,16968.0,238.2573,238.4819,237.5054,237.5054,16968.0
2024-02-08 10:00:00,243.31,243.34,242.37,242.83,22792.0,237.5835,237.6128,236.6657,237.1148,22792.0
2024-02-08 10:30:00,242.84,242.84,241.8,242.48,34546.0,237.1246,237.1246,236.1091,236.7731,34546.0
2024-02-08 11:00:00,242.45,242.66,242.07,242.07,24005.0,236.7438,236.9488,236.3727,236.3727,24005.0
2024-02-08 11:30:00,242.22,242.69,242.05,242.15,23370.0,236.5192,236.9781,236.3532,236.4508,23370.0
2024-02-08 12:00:00,242.11,242.65,241.99,242.62,39857.0,236.4118,236.9391,236.2946,236.9098,39857.0
2024-02-08 12:30:00,242.57,243.32,242.45,243.17,31332.0,236.8609,237.5933,236.7438,237.4468,31332.0
2024-02-08 13:00:00,243.17,243.7,243.16,243.36,20077.0,237.4468,237.9644,237.4371,237.6324,20077.0
2024-02-08 13:30:00,243.34,243.41,242.09,242.44,16396.0,237.6128,237.6812,236.3922,236.734,16396.0
2024-02-08 14:00:00,242.53,242.75,241.98,242.2,18963.0,236.8219,237.0367,236.2848,236.4997,18963.0
2024-02-08 14:30:00,242.31,242.48,241.98,242.19,28734.0,236.6071,236.7731,236.2848,236.4899,28734.0
2024-02-08 15:00:00,242.2,242.26,241.97,242.03,75140.0,236.4997,236.5582,236.2751,236.3337,75140.0
2024-02-08 15:30:00,242.01,243.06,241.99,243.04,166830.0,236.3141,237.3394,236.2946,237.3199,166830.0
2024-02-09 09:30:00,242.45,244.52,242.1,243.48,49751.0,236.7438,238.7651,236.402,237.7495,49751.0
2024-02-09 10:00:00,243.48,244.48,243.15,243.48,34158.0,237.7495,238.726,237.4273,237.7495,34158.0
2024-02-09 10:30:00,243.47,244.01,243.1,243.2,33646.0,237.7398,238.2671,237.3785,237.4761,33646.0
2024-02-09 11:00:00,243.27,243.36,241.96,242.71,77596.0,237.5445,237.6324,236.2653,236.9977,77596.0
2024-02-09 11:30:00,242.63,243.12,242.4,242.61,98023.0,236.9195,237.398,236.6949,236.9,98023.0
2024-02-09 12:00:00,242.68,243.53,242.43,243.4,27523.0,236.9684,237.7984,236.7242,237.6714,27523.0
2024-02-09 12:30:00,243.47,243.64,243.09,243.49,22705.0,237.7398,237.9058,237.3687,237.7593,22705.0
2024-02-09 13:00:00,243.41,243.77,243.35,243.54,22384.0,237.6812,238.0327,237.6226,237.8081,22384.0
2024-02-09 13:30:00,243.59,243.66,242.92,243.4,44305.0,237.8569,237.9253,237.2027,237.6714,44305.0
2024-02-09 14:00:00,243.36,243.77,243.08,243.08,41847.0,237.6324,238.0327,237.3589,237.3589,41847.0
2024-02-09 14:30:00,243.05,243.06,242.0,242.4,32990.0,237.3297,237.3394,236.3044,236.6949,32990.0
2024-02-09 15:00:00,242.39,242.82,242.16,242.37,37140.0,236.6852,237.1051,236.4606,236.6657,37140.0
2024-02-09 15:30:00,242.4,242.66,241.59,242.49,167568.0,236.6949,236.9488,235.904,236.7828,167568.0
2024-02-12 09:30:00,243.17,244.78,242.89,244.3,58842.0,237.4468,239.0189,237.1734,238.5502,58842.0
2024-02-12 10:00:00,244.37,245.03,243.87,244.99,57405.0,238.6186,239.2631,238.1304,239.224,57405.0
2024-02-12 10:30:00,244.97,245.26,244.28,244.48,62510.0,239.2045,239.4876,238.5307,238.726,62510.0
2024-02-12 11:00:00,244.46,244.71,243.8,244.68,13175.0,238.7065,238.9506,238.062,238.9213,13175.0
2024-02-12 11:30:00,244.65,245.41,244.63,245.4,38407.0,238.892,239.6341,238.8725,239.6243,38407.0
2024-02-12 12:00:00,245.45,246.43,245.42,246.43,55895.0,239.6732,240.6301,239.6439,240.6301,55895.0
2024-02-12 12:30:00,246.33,246.87,246.02,246.87,33752.0,240.5325,241.0597,240.2298,241.0597,33752.0
2024-02-12 13:00:00,246.84,247.32,246.78,247.06,36628.0,241.0305,241.4992,240.9719,241.2453,36628.0
2024-02-12 13:30:00,247.01,247.64,246.83,247.12,36622.0,241.1965,241.8116,241.0207,241.3039,36622.0
2024-02-12 14:00:00,247.17,247.68,246.82,247.12,37602.0,241.3527,241.8507,241.0109,241.3039,37602.0
2024-02-12 14:30:00,247.15,247.4,246.99,247.28,30694.0,241.3332,241.5773,241.1769,241.4601,30694.0
2024-02-12 15:00:00,247.2,247.84,246.97,247.59,48478.0,241.382,242.0069,241.1574,241.7628,48478.0
2024-02-12 15:30:00,247.59,248.12,246.93,247.03,192695.0,241.7628,242.2803,241.1183,241.216,192695.0
2024-02-13 09:30:00,245.05,247.03,244.54,244.76,40267.0,239.2826,241.216,238.7846,238.9994,40267.0
2024-02-13 10:00:00,244.78,245.66,244.77,245.14,30571.0,239.0189,239.8782,239.0092,239.3705,30571.0
2024-02-13 10:30:00,245.07,245.09,243.62,243.87,23535.0,239.3021,239.3216,237.8862,238.1304,23535.0
2024-02-13 11:00:00,243.9,245.36,243.66,245.23,14464.0,238.1596,239.5853,237.9253,239.4583,14464.0
2024-02-13 11:30:00,245.22,245.82,245.0,245.2,18210.0,239.4486,240.0345,239.2338,239.429,18210.0
2024-02-13 12:00:00,245.07,245.58,245.06,245.41,17276.0,239.3021,239.8001,239.2923,239.6341,17276.0
2024-02-13 12:30:00,245.48,245.74,245.07,245.12,14428.0,239.7025,239.9563,239.3021,239.3509,14428.0
2024-02-13 13:00:00,245.19,245.21,244.22,244.41,7507.0,239.4193,239.4388,238.4721,238.6576,7507.0
2024-02-13 13:30:00,244.33,244.33,243.55,243.62,11176.0,238.5795,238.5795,237.8179,237.8862,11176.0
2024-02-13 14:00:00,243.62,243.7,243.16,243.44,10280.0,237.8862,237.9644,237.4371,237.7105,10280.0
2024-02-13 14:30:00,243.34,243.59,243.2,243.31,14430.0,237.6128,237.8569,237.4761,237.5835,14430.0
2024-02-13 15:00:00,243.36,243.78,242.91,243.78,22709.0,237.6324,238.0425,237.1929,238.0425,22709.0
2024-02-13 15:30:00,243.73,244.86,243.63,244.5,130429.0,237.9936,239.0971,237.896,238.7455,130429.0
2024-02-14 09:30:00,244.56,244.89,242.97,243.75,15360.0,238.8041,239.1263,237.2515,238.0132,15360.0
2024-02-14 10:00:00,243.72,243.72,242.4,242.95,10971.0,237.9839,237.9839,236.6949,237.232,10971.0
2024-02-14 10:30:00,243.03,244.26,242.95,244.16,11787.0,237.3101,238.5112,237.232,238.4135,11787.0
2024-02-14 11:00:00,244.12,244.83,244.08,244.4,25825.0,238.3745,239.0678,238.3354,238.6479,25825.0
2024-02-14 11:30:00,244.43,244.47,243.73,243.74,18829.0,238.6772,238.7162,237.9936,238.0034,18829.0
2024-02-14 12:00:00,243.67,243.94,243.39,243.88,7595.0,237.9351,238.1987,237.6616,238.1401,7595.0
2024-02-14 12:30:00,243.85,243.96,243.38,243.58,19741.0,238.1108,238.2182,237.6519,237.8472,19741.0
2024-02-14 13:00:00,243.48,243.58,242.96,243.38,11267.0,237.7495,237.8472,237.2418,237.6519,11267.0
2024-02-14 13:30:00,243.38,243.99,243.33,243.42,18501.0,237.6519,238.2475,237.6031,237.6909,18501.0
2024-02-14 14:00:00,243.43,243.43,242.67,243.14,17490.0,237.7007,237.7007,236.9586,237.4175,17490.0
2024-02-14 14:30:00,243.15,243.89,243.02,243.54,20064.0,237.4273,238.1499,237.3004,237.8081,20064.0
2024-02-14 15:00:00,243.62,243.93,243.39,243.79,11951.0,237.8862,238.1889,237.6616,238.0522,11951.0
2024-02-14 15:30:00,243.82,243.82,243.29,243.49,64651.0,238.0815,238.0815,237.564,237.7593,64651.0
2024-02-15 09:30:00,244.72,246.15,244.45,245.44,23681.0,238.9603,240.3567,238.6967,239.6634,23681.0
2024-02-15 10:00:00,245.34,245.7,244.5,244.91,14393.0,239.5658,239.9173,238.7455,239.1459,14393.0
2024-02-15 10:30:00,244.78,244.88,244.05,244.22,26918.0,239.0189,239.1166,238.3061,238.4721,26918.0
2024-02-15 11:00:00,244.27,244.54,243.86,243.91,13181.0,238.5209,238.7846,238.1206,238.1694,13181.0
2024-02-15 11:30:00,243.91,243.92,243.26,243.26,10661.0,238.1694,238.1792,237.5347,237.5347,10661.0
2024-02-15 12:00:00,243.28,243.59,242.98,243.26,21320.0,237.5542,237.8569,237.2613,237.5347,21320.0
2024-02-15 12:30:00,243.38,243.85,243.31,243.58,14971.0,237.6519,238.1108,237.5835,237.8472,14971.0
2024-02-15 13:00:00,243.6,244.76,243.53,244.76,23383.0,237.8667,238.9994,237.7984,238.9994,23383.0
2024-02-15 13:30:00,244.81,245.38,244.81,245.28,23731.0,239.0482,239.6048,239.0482,239.5072,23731.0
2024-02-15 14:00:00,245.29,245.52,245.19,245.47,15811.0,239.5169,239.7415,239.4193,239.6927,15811.0
2024-02-15 14:30:00,245.46,245.84,245.21,245.74,19106.0,239.6829,240.054,239.4388,239.9563,19106.0
2024-02-15 15:00:00,245.72,245.95,245.45,245.47,21598.0,239.9368,240.1614,239.6732,239.6927,21598.0
2024-02-15 15:30:00,245.39,245.77,244.67,244.9,117590.0,239.6146,239.9856,238.9115,239.1361,117590.0
2024-02-16 09:30:00,243.96,243.97,242.12,243.43,39805.0,238.2182,238.228,236.4215,237.7007,39805.0
2024-02-16 10:00:00,243.22,244.55,242.97,244.32,17943.0,237.4957,238.7943,237.2515,238.5698,17943.0
2024-02-16 10:30:00,244.26,244.64,244.06,244.25,14925.0,238.5112,238.8822,238.3159,238.5014,14925.0
2024-02-16 11:00:00,244.34,244.89,243.89,244.89,21289.0,238.5893,239.1263,238.1499,239.1263,21289.0
2024-02-16 11:30:00,244.84,246.09,244.75,245.44,19164.0,239.0775,240.2981,238.9896,239.6634,19164.0
2024-02-16 12:00:00,245.32,245.34,244.72,245.12,10357.0,239.5462,239.5658,238.9603,239.3509,10357.0
2024-02-16 12:30:00,245.08,245.24,244.85,245.02,9376.0,239.3119,239.4681,239.0873,239.2533,9376.0
2024-02-16 13:00:00,244.95,245.51,244.95,245.22,22411.0,239.1849,239.7318,239.1849,239.4486,22411.0
2024-02-16 13:30:00,245.23,245.32,244.8,244.89,24510.0,239.4583,239.5462,239.0385,239.1263,24510.0
2024-02-16 14:00:00,244.82,245.05,244.54,245.05,11679.0,239.058,239.2826,238.7846,239.2826,11679.0
2024-02-16 14:30:00,245.05,245.05,243.82,243.87,19453.0,239.2826,239.2826,238.0815,238.1304,19453.0
2024-02-16 15:00:00,243.89,244.1,243.56,244.09,20061.0,238.1499,238.3549,237.8276,238.3452,20061.0
2024-02-16 15:30:00,244.02,244.11,243.47,243.79,86096.0,238.2768,238.3647,237.7398,238.0522,86096.0
2024-02-20 09:30:00,244.04,247.88,244.04,247.17,72240.0,238.2964,242.046,238.2964,241.3527,72240.0
2024-02-20 10:00:00,247.2,248.36,246.88,248.26,31436.0,241.382,242.5147,241.0695,242.417,31436.0
2024-02-20 10:30:00,248.3,248.57,247.29,247.43,30555.0,242.4561,242.7197,241.4699,241.6066,30555.0
2024-02-20 11:00:00,247.47,247.47,245.62,245.71,9366.0,241.6456,241.6456,239.8392,239.927,9366.0
2024-02-20 11:30:00,245.77,245.99,245.49,245.68,11288.0,239.9856,240.2005,239.7122,239.8978,11288.0
2024-02-20 12:00:00,245.67,245.67,245.07,245.07,11723.0,239.888,239.888,239.3021,239.3021,11723.0
2024-02-20 12:30:00,245.05,245.46,244.94,245.39,9735.0,239.2826,239.6829,239.1752,239.6146,9735.0
2024-02-20 13:00:00,245.38,245.99,244.96,245.09,14611.0,239.6048,240.2005,239.1947,239.3216,14611.0
2024-02-20 13:30:00,245.16,245.96,245.14,245.68,13117.0,239.39,240.1712,239.3705,239.8978,13117.0
2024-02-20 14:00:00,245.6,245.6,245.16,245.43,7064.0,239.8196,239.8196,239.39,239.6536,7064.0
2024-02-20 14:30:00,245.47,245.64,245.12,245.52,14153.0,239.6927,239.8587,239.3509,239.7415,14153.0
2024-02-20 15:00:00,245.63,245.73,245.42,245.68,16586.0,239.8489,239.9466,239.6439,239.8978,16586.0
2024-02-20 15:30:00,245.69,245.73,244.72,245.33,69502.0,239.9075,239.9466,238.9603,239.556,69502.0
2024-02-21 09:30:00,245.75,247.47,244.63,246.5,22684.0,239.9661,241.6456,238.8725,240.6985,22684.0
2024-02-21 10:00:00,246.3,246.86,245.76,246.86,10994.0,240.5032,241.05,239.9759,241.05,10994.0
2024-02-21 10:30:00,246.82,246.91,246.18,246.21,14330.0,241.0109,241.0988,240.386,240.4153,14330.0
2024-02-21 11:00:00,246.27,246.55,245.87,245.92,13518.0,240.4739,240.7473,240.0833,240.1321,13518.0
2024-02-21 11:30:00,246.05,246.42,245.71,246.2,21081.0,240.259,240.6203,239.927,240.4055,21081.0
2024-02-21 12:00:00,246.29,246.62,245.9,246.21,14800.0,240.4934,240.8156,240.1126,240.4153,14800.0
2024-02-21 12:30:00,246.05,246.16,245.44,245.86,7949.0,240.259,240.3665,239.6634,240.0735,7949.0
2024-02-21 13:00:00,245.8,245.88,245.0,245.19,28248.0,240.0149,240.093,239.2338,239.4193,28248.0
2024-02-21 13:30:00,245.29,245.5,245.03,245.17,10188.0,239.5169,239.722,239.2631,239.3998,10188.0
2024-02-21 14:00:00,245.38,245.92,245.0,245.74,39879.0,239.6048,240.1321,239.2338,239.9563,39879.0
2024-02-21 14:30:00,245.48,245.5,244.63,244.63,12798.0,239.7025,239.722,238.8725,238.8725,12798.0
2024-02-21 15:00:00,244.52,245.03,244.48,244.86,20173.0,238.7651,239.2631,238.726,239.0971,20173.0
2024-02-21 15:30:00,244.83,245.82,244.74,245.53,73511.0,239.0678,240.0345,238.9799,239.7513,73511.0
2024-02-22 09:30:00,245.58,245.9,244.05,245.08,42413.0,239.8001,240.1126,238.3061,239.3119,42413.0
2024-02-22 10:00:00,245.04,245.93,244.78,245.93,34686.0,239.2728,240.1419,239.0189,240.1419,34686.0
2024-02-22 10:30:00,245.89,246.41,245.6,246.3,28169.0,240.1028,240.6106,239.8196,240.5032,28169.0
2024-02-22 11:00:00,246.17,247.04,246.11,247.03,26242.0,240.3762,241.2257,240.3176,241.216,26242.0
2024-02-22 11:30:00,247.08,247.17,245.26,245.65,36380.0,241.2648,241.3527,239.4876,239.8685,36380.0
2024-02-22 12:00:00,245.73,246.22,245.57,246.03,16050.0,239.9466,240.425,239.7903,240.2395,16050.0
2024-02-22 12:30:00,245.89,246.44,245.7,246.4,39386.0,240.1028,240.6399,239.9173,240.6008,39386.0
2024-02-22 13:00:00,246.4,247.04,246.31,246.98,33352.0,240.6008,241.2257,240.5129,241.1672,33352.0
2024-02-22 13:30:00,247.07,247.31,246.88,247.02,32398.0,241.255,241.4894,241.0695,241.2062,32398.0
2024-02-22 14:00:00,247.0,247.15,246.63,246.81,27376.0,241.1867,241.3332,240.8254,241.0012,27376.0
2024-02-22 14:30:00,246.8,247.11,246.41,246.62,39555.0,240.9914,241.2941,240.6106,240.8156,39555.0
2024-02-22 15:00:00,246.62,246.76,246.26,246.65,28043.0,240.8156,240.9523,240.4641,240.8449,28043.0
2024-02-22 15:30:00,246.63,246.63,245.6,245.69,110296.0,240.8254,240.8254,239.8196,239.9075,110296.0
2024-02-23 09:30:00,245.47,246.21,244.61,245.95,29911.0,239.6927,240.4153,238.8529,240.1614,29911.0
2024-02-23 10:00:00,245.96,247.62,245.63,247.58,22844.0,240.1712,241.7921,239.8489,241.753,22844.0
2024-02-23 10:30:00,247.54,247.66,247.09,247.31,20157.0,241.714,241.8312,241.2746,241.4894,20157.0
2024-02-23 11:00:00,247.42,248.12,247.21,248.06,34239.0,241.5968,242.2803,241.3917,242.2217,34239.0
2024-02-23 11:30:00,247.96,248.14,247.46,247.82,17405.0,242.1241,242.2999,241.6359,241.9874,17405.0
2024-02-23 12:00:00,247.7,248.01,247.5,247.94,38748.0,241.8702,242.1729,241.6749,242.1046,38748.0
2024-02-23 12:30:00,247.96,248.18,247.67,248.12,16012.0,242.1241,242.3389,241.8409,242.2803,16012.0
2024-02-23 13:00:00,248.18,248.19,247.84,248.07,10395.0,242.3389,242.3487,242.0069,242.2315,10395.0
2024-02-23 13:30:00,248.25,248.38,247.74,248.05,12847.0,242.4073,242.5342,241.9093,242.212,12847.0
2024-02-23 14:00:00,248.05,248.27,247.77,248.25,16973.0,242.212,242.4268,241.9386,242.4073,16973.0
2024-02-23 14:30:00,248.2,248.23,247.72,247.97,17984.0,242.3584,242.3877,241.8897,242.1339,17984.0
2024-02-23 15:00:00,247.99,248.6,247.93,248.38,31424.0,242.1534,242.749,242.0948,242.5342,31424.0
2024-02-23 15:30:00,248.38,248.5,247.2,247.26,81543.0,242.5342,242.6514,241.382,241.4406,81543.0
2024-02-26 09:30:00,247.02,247.98,246.0,246.63,30619.0,241.2062,242.1436,240.2102,240.8254,30619.0
2024-02-26 10:00:00,246.55,247.0,246.43,246.89,29800.0,240.7473,241.1867,240.6301,241.0793,29800.0
2024-02-26 10:30:00,246.89,247.58,246.8,247.42,39142.0,241.0793,241.753,240.9914,241.5968,39142.0
2024-02-26 11:00:00,247.4,247.75,246.97,247.54,24035.0,241.5773,241.919,241.1574,241.714,24035.0
2024-02-26 11:30:00,247.53,248.33,247.41,248.13,25313.0,241.7042,242.4854,241.587,242.2901,25313.0
2024-02-26 12:00:00,248.1,248.12,247.75,247.98,34473.0,242.2608,242.2803,241.919,242.1436,34473.0
2024-02-26 12:30:00,247.92,247.92,247.4,247.53,16000.0,242.085,242.085,241.5773,241.7042,16000.0
2024-02-26 13:00:00,247.56,247.56,246.5,246.5,64224.0,241.7335,241.7335,240.6985,240.6985,64224.0
2024-02-26 13:30:00,246.5,246.65,246.29,246.45,28865.0,240.6985,240.8449,240.4934,240.6496,28865.0
2024-02-26 14:00:00,246.46,246.54,245.65,246.22,57961.0,240.6594,240.7375,239.8685,240.425,57961.0
2024-02-26 14:30:00,246.28,246.75,246.22,246.65,24010.0,240.4836,240.9426,240.425,240.8449,24010.0
2024-02-26 15:00:00,246.65,247.24,246.58,247.2,43595.0,240.8449,241.421,240.7766,241.382,43595.0
2024-02-26 15:30:00,247.15,247.7,246.75,246.84,190976.0,241.3332,241.8702,240.9426,241.0305,190976.0
2024-02-27 09:30:00,246.26,248.19,245.64,247.74,34463.0,240.4641,242.3487,239.8587,241.9093,34463.0
2024-02-27 10:00:00,247.51,247.57,246.82,247.24,54719.0,241.6847,241.7433,241.0109,241.421,54719.0
2024-02-27 10:30:00,247.31,247.68,246.84,247.14,32886.0,241.4894,241.8507,241.0305,241.3234,32886.0
2024-02-27 11:00:00,247.16,247.66,246.53,246.68,37753.0,241.3429,241.8312,240.7277,240.8742,37753.0
2024-02-27 11:30:00,246.83,247.11,246.59,247.04,18753.0,241.0207,241.2941,240.7863,241.2257,18753.0
2024-02-27 12:00:00,247.07,247.27,246.63,247.24,23307.0,241.255,241.4503,240.8254,241.421,23307.0
2024-02-27 12:30:00,247.23,247.34,246.95,246.95,13417.0,241.4113,241.5187,241.1379,241.1379,13417.0
2024-02-27 13:00:00,246.96,247.23,246.09,246.09,121755.0,241.1476,241.4113,240.2981,240.2981,121755.0
2024-02-27 13:30:00,245.97,246.09,245.55,245.72,18865.0,240.1809,240.2981,239.7708,239.9368,18865.0
2024-02-27 14:00:00,245.72,245.8,245.27,245.39,26605.0,239.9368,240.0149,239.4974,239.6146,26605.0
2024-02-27 14:30:00,245.34,245.4,244.84,245.4,31273.0,239.5658,239.6243,239.0775,239.6243,31273.0
2024-02-27 15:00:00,245.44,246.12,245.15,245.19,69605.0,239.6634,240.3274,239.3802,239.4193,69605.0
2024-02-27 15:30:00,245.18,247.27,245.15,247.06,146293.0,239.4095,241.4503,239.3802,241.2453,146293.0
2024-02-28 09:30:00,247.07,247.41,245.19,246.0,26765.0,241.255,241.587,239.4193,240.2102,26765.0
2024-02-28 10:00:00,246.05,246.43,245.68,245.75,41821.0,240.259,240.6301,239.8978,239.9661,41821.0
2024-02-28 10:30:00,245.75,245.9,245.15,245.83,11815.0,239.9661,240.1126,239.3802,240.0442,11815.0
2024-02-28 11:00:00,245.81,246.13,245.7,245.82,17624.0,240.0247,240.3372,239.9173,240.0345,17624.0
2024-02-28 11:30:00,245.79,246.01,245.41,245.55,19953.0,240.0052,240.22,239.6341,239.7708,19953.0
2024-02-28 12:00:00,245.52,246.48,245.46,246.34,60502.0,239.7415,240.6789,239.6829,240.5422,60502.0
2024-02-28 12:30:00,246.24,246.24,245.3,245.3,34290.0,240.4446,240.4446,239.5267,239.5267,34290.0
2024-02-28 13:00:00,245.28,245.97,245.11,245.9,22158.0,239.5072,240.1809,239.3412,240.1126,22158.0
2024-02-28 13:30:00,245.99,246.35,245.69,246.17,18755.0,240.2005,240.552,239.9075,240.3762,18755.0
2024-02-28 14:00:00,246.28,246.59,246.03,246.32,31901.0,240.4836,240.7863,240.2395,240.5227,31901.0
2024-02-28 14:30:00,246.31,246.31,245.64,246.03,17341.0,240.5129,240.5129,239.8587,240.2395,17341.0
2024-02-28 15:00:00,246.02,246.61,245.98,246.45,25052.0,240.2298,240.8059,240.1907,240.6496,25052.0
2024-02-28 15:30:00,246.45,247.58,246.11,247.38,144993.0,240.6496,241.753,240.3176,241.5577,144993.0
2024-02-29 09:30:00,247.75,248.96,247.33,247.86,69936.0,241.919,243.1006,241.5089,242.0264,69936.0
2024-02-29 10:00:00,247.96,248.24,246.75,246.75,134260.0,242.1241,242.3975,240.9426,240.9426,134260.0
2024-02-29 10:30:00,246.59,248.0,245.95,247.75,55768.0,240.7863,242.1631,240.1614,241.919,55768.0
2024-02-29 11:00:00,247.76,248.08,247.4,247.4,20387.0,241.9288,242.2413,241.5773,241.5773,20387.0
2024-02-29 11:30:00,247.4,247.57,247.25,247.49,32826.0,241.5773,241.7433,241.4308,241.6652,32826.0
2024-02-29 12:00:00,247.41,247.74,247.21,247.51,38782.0,241.587,241.9093,241.3917,241.6847,38782.0
2024-02-29 12:30:00,247.5,247.92,247.5,247.74,17212.0,241.6749,242.085,241.6749,241.9093,17212.0
2024-02-29 13:00:00,247.83,247.83,247.45,247.53,14528.0,241.9972,241.9972,241.6261,241.7042,14528.0
2024-02-29 13:30:00,247.52,247.8,247.4,247.48,27007.0,241.6944,241.9679,241.5773,241.6554,27007.0
2024-02-29 14:00:00,247.56,247.59,247.2,247.39,35674.0,241.7335,241.7628,241.382,241.5675,35674.0
2024-02-29 14:30:00,247.35,247.88,247.15,247.33,141478.0,241.5284,242.046,241.3332,241.5089,141478.0
2024-02-29 15:00:00,247.39,247.64,246.35,247.48,52632.0,241.5675,241.8116,240.552,241.6554,52632.0
2024-02-29 15:30:00,247.58,248.95,247.57,248.29,102674.0,241.753,243.0908,241.7433,242.4463,102674.0
2024-03-01 09:30:00,247.75,248.37,246.11,246.83,209680.0,241.919,242.5244,240.3176,241.0207,209680.0
2024-03-01 10:00:00,247.0,248.16,246.56,247.9,195084.0,241.1867,242.3194,240.757,242.0655,195084.0
2024-03-01 10:30:00,247.97,248.46,247.44,248.12,52489.0,242.1339,242.6123,241.6163,242.2803,52489.0
2024-03-01 11:00:00,248.17,248.27,247.49,247.49,44877.0,242.3291,242.4268,241.6652,241.6652,44877.0
2024-03-01 11:30:00,247.51,247.91,247.04,247.78,74183.0,241.6847,242.0753,241.2257,241.9483,74183.0
2024-03-01 12:00:00,247.94,248.81,247.72,248.23,31661.0,242.1046,242.9541,241.8897,242.3877,31661.0
2024-03-01 12:30:00,248.12,248.39,247.72,247.73,8004.0,242.2803,242.544,241.8897,241.8995,8004.0
2024-03-01 13:00:00,247.59,248.6,247.54,248.53,20359.0,241.7628,242.749,241.714,242.6807,20359.0
2024-03-01 13:30:00,248.46,248.99,248.32,248.64,24918.0,242.6123,243.1298,242.4756,242.7881,24918.0
2024-03-01 14:00:00,248.77,249.7,248.44,248.54,37783.0,242.915,243.8231,242.5928,242.6904,37783.0
2024-03-01 14:30:00,248.53,249.18,248.44,249.04,54458.0,242.6807,243.3154,242.5928,243.1787,54458.0
2024-03-01 15:00:00,249.04,250.2,248.96,249.75,65601.0,243.1787,244.3114,243.1006,243.872,65601.0
2024-03-01 15:30:00,249.79,249.96,249.11,249.92,118423.0,243.911,244.077,243.247,244.038,118423.0
2024-03-04 09:30:00,249.15,249.71,248.24,249.4,35989.0,243.2861,243.8329,242.3975,243.5302,35989.0
2024-03-04 10:00:00,249.21,249.27,247.51,248.12,16566.0,243.3447,243.4033,241.6847,242.2803,16566.0
2024-03-04 10:30:00,248.16,248.79,248.0,248.0,15666.0,242.3194,242.9346,242.1631,242.1631,15666.0
2024-03-04 11:00:00,248.01,248.16,247.17,247.45,17879.0,242.1729,242.3194,241.3527,241.6261,17879.0
2024-03-04 11:30:00,247.5,248.48,247.21,248.45,12699.0,241.6749,242.6319,241.3917,242.6026,12699.0
2024-03-04 12:00:00,248.55,248.75,248.29,248.74,15561.0,242.7002,242.8955,242.4463,242.8857,15561.0
2024-03-04 12:30:00,248.75,248.75,247.92,247.93,36655.0,242.8955,242.8955,242.085,242.0948,36655.0
2024-03-04 13:00:00,247.87,248.09,247.0,247.53,36064.0,242.0362,242.251,241.1867,241.7042,36064.0
2024-03-04 13:30:00,247.43,248.1,247.43,247.96,33117.0,241.6066,242.2608,241.6066,242.1241,33117.0
2024-03-04 14:00:00,248.01,248.29,247.75,247.84,17413.0,242.1729,242.4463,241.919,242.0069,17413.0
2024-03-04 14:30:00,247.84,248.4,247.79,248.23,27142.0,242.0069,242.5537,241.9581,242.3877,27142.0
2024-03-04 15:00:00,248.24,248.5,247.52,248.42,142985.0,242.3975,242.6514,241.6944,242.5733,142985.0
2024-03-04 15:30:00,248.44,248.85,247.44,248.03,230973.0,242.5928,242.9931,241.6163,242.1924,230973.0
2024-03-05 09:30:00,248.19,248.96,246.52,248.96,56346.0,242.3487,243.1006,240.718,243.1006,56346.0
2024-03-05 10:00:00,249.11,249.92,248.35,249.85,25349.0,243.247,244.038,242.5049,243.9696,25349.0
2024-03-05 10:30:00,249.99,250.37,249.27,249.34,23650.0,244.1063,244.4774,243.4033,243.4716,23650.0
2024-03-05 11:00:00,249.44,249.44,248.17,248.26,42044.0,243.5693,243.5693,242.3291,242.417,42044.0
2024-03-05 11:30:00,248.27,248.79,247.38,247.84,127991.0,242.4268,242.9346,241.5577,242.0069,127991.0
2024-03-05 12:00:00,247.88,248.77,247.78,248.52,56820.0,242.046,242.915,241.9483,242.6709,56820.0
2024-03-05 12:30:00,248.62,249.17,248.18,249.16,17596.0,242.7686,243.3056,242.3389,243.2958,17596.0
2024-03-05 13:00:00,249.09,249.49,248.88,249.09,27518.0,243.2275,243.6181,243.0224,243.2275,27518.0
2024-03-05 13:30:00,249.03,249.31,248.93,249.01,29819.0,243.1689,243.4423,243.0713,243.1494,29819.0
2024-03-05 14:00:00,248.97,248.97,248.46,248.65,17262.0,243.1103,243.1103,242.6123,242.7979,17262.0
2024-03-05 14:30:00,248.85,248.85,247.93,248.06,52475.0,242.9931,242.9931,242.0948,242.2217,52475.0
2024-03-05 15:00:00,248.13,248.58,247.63,247.76,60389.0,242.2901,242.7295,241.8019,241.9288,60389.0
2024-03-05 15:30:00,247.74,248.45,247.48,248.15,98664.0,241.9093,242.6026,241.6554,242.3096,98664.0
2024-03-06 09:30:00,248.0,248.7,246.91,248.51,21567.0,242.1631,242.8467,241.0988,242.6611,21567.0
2024-03-06 10:00:00,248.56,248.87,247.42,247.5,58901.0,242.71,243.0127,241.5968,241.6749,58901.0
2024-03-06 10:30:00,247.5,247.58,247.0,247.0,50179.0,241.6749,241.753,241.1867,241.1867,50179.0
2024-03-06 11:00:00,247.0,247.08,246.14,246.79,26242.0,241.1867,241.2648,240.3469,240.9816,26242.0
2024-03-06 11:30:00,246.77,247.38,246.76,247.2,29150.0,240.9621,241.5577,240.9523,241.382,29150.0
2024-03-06 12:00:00,247.06,247.45,247.0,247.32,24059.0,241.2453,241.6261,241.1867,241.4992,24059.0
2024-03-06 12:30:00,247.28,247.68,247.25,247.32,18985.0,241.4601,241.8507,241.4308,241.4992,18985.0
2024-03-06 13:00:00,247.36,247.69,247.33,247.57,26484.0,241.5382,241.8604,241.5089,241.7433,26484.0
2024-03-06 13:30:00,247.55,247.55,246.5,247.08,128556.0,241.7237,241.7237,240.6985,241.2648,128556.0
2024-03-06 14:00:00,247.0,247.4,246.71,247.36,56908.0,241.1867,241.5773,240.9035,241.5382,56908.0
2024-03-06 14:30:00,247.32,247.7,247.25,247.6,16729.0,241.4992,241.8702,241.4308,241.7726,16729.0
2024-03-06 15:00:00,247.6,247.86,247.36,247.86,63320.0,241.7726,242.0264,241.5382,242.0264,63320.0
2024-03-06 15:30:00,247.99,248.59,247.74,248.44,62335.0,242.1534,242.7393,241.9093,242.5928,62335.0
2024-03-07 09:30:00,249.43,250.36,248.51,250.18,26397.0,243.5595,244.4676,242.6611,244.2918,26397.0
2024-03-07 10:00:00,250.39,250.56,249.76,250.55,14799.0,244.4969,244.6629,243.8817,244.6531,14799.0
2024-03-07 10:30:00,250.49,250.75,250.0,250.15,35525.0,244.5945,244.8484,244.1161,244.2625,35525.0
2024-03-07 11:00:00,250.14,250.52,250.08,250.13,11644.0,244.2528,244.6238,244.1942,244.243,11644.0
2024-03-07 11:30:00,249.94,250.39,249.7,250.35,15156.0,244.0575,244.4969,243.8231,244.4578,15156.0
2024-03-07 12:00:00,250.43,250.68,249.83,250.12,8045.0,244.536,244.7801,243.9501,244.2333,8045.0
2024-03-07 12:30:00,250.12,250.88,250.09,250.77,18690.0,244.2333,244.9754,244.204,244.868,18690.0
2024-03-07 13:00:00,250.84,251.26,250.66,251.23,44216.0,244.9363,245.3464,244.7605,245.3171,44216.0
2024-03-07 13:30:00,251.27,252.53,251.21,252.45,19050.0,245.3562,246.5865,245.2976,246.5084,19050.0
2024-03-07 14:00:00,252.36,252.47,251.86,252.03,22070.0,246.4205,246.5279,245.9323,246.0983,22070.0
2024-03-07 14:30:00,252.06,252.83,252.01,252.83,24340.0,246.1276,246.8795,246.0788,246.8795,24340.0
2024-03-07 15:00:00,252.84,253.7,252.72,253.64,56107.0,246.8892,247.729,246.7721,247.6704,56107.0
2024-03-07 15:30:00,253.62,255.37,253.58,255.3,256029.0,247.6509,249.3597,247.6118,249.2913,256029.0
2024-03-08 09:30:00,255.81,256.86,254.4,256.69,72301.0,249.7893,250.8146,248.4125,250.6486,72301.0
2024-03-08 10:00:00,256.55,257.39,255.89,257.38,91409.0,250.5119,251.3321,249.8675,251.3224,91409.0
2024-03-08 10:30:00,257.38,258.3,256.84,257.32,93844.0,251.3224,252.2207,250.7951,251.2638,93844.0
2024-03-08 11:00:00,257.38,257.47,256.58,256.94,142858.0,251.3224,251.4103,250.5412,250.8927,142858.0
2024-03-08 11:30:00,257.05,257.16,256.67,257.04,73077.0,251.0002,251.1076,250.6291,250.9904,73077.0
2024-03-08 12:00:00,257.04,258.26,257.04,257.58,47135.0,250.9904,252.1817,250.9904,251.5177,47135.0
2024-03-08 12:30:00,257.57,257.96,257.26,257.44,65305.0,251.5079,251.8887,251.2052,251.381,65305.0
2024-03-08 13:00:00,257.42,258.19,257.21,258.19,48925.0,251.3614,252.1133,251.1564,252.1133,48925.0
2024-03-08 13:30:00,258.19,258.26,257.63,258.21,38977.0,252.1133,252.1817,251.5665,252.1329,38977.0
2024-03-08 14:00:00,258.24,258.87,257.99,258.71,36571.0,252.1621,252.7773,251.918,252.6211,36571.0
2024-03-08 14:30:00,258.71,258.71,257.59,257.84,116327.0,252.6211,252.6211,251.5274,251.7716,116327.0
2024-03-08 15:00:00,257.83,257.94,257.43,257.82,46693.0,251.7618,251.8692,251.3712,251.752,46693.0
2024-03-08 15:30:00,257.82,258.08,257.43,257.88,231193.0,251.752,252.0059,251.3712,251.8106,231193.0
2024-03-11 09:30:00,258.0,260.3,257.82,259.49,62198.0,251.9278,254.1737,251.752,253.3827,62198.0
2024-03-11 10:00:00,259.38,259.94,258.57,258.99,75981.0,253.2753,253.8221,252.4844,252.8945,75981.0
2024-03-11 10:30:00,259.07,260.14,259.03,259.9,79047.0,252.9726,254.0174,252.9336,253.7831,79047.0
2024-03-11 11:00:00,259.84,260.64,259.42,260.64,36193.0,253.7245,254.5057,253.3144,254.5057,36193.0
2024-03-11 11:30:00,260.62,261.34,260.57,260.95,34241.0,254.4861,255.1892,254.4373,254.8084,34241.0
2024-03-11 12:00:00,260.88,261.04,260.48,260.93,18757.0,254.74,254.8962,254.3494,254.7888,18757.0
2024-03-11 12:30:00,260.87,261.32,260.49,261.19,27288.0,254.7302,255.1697,254.3592,255.0427,27288.0
2024-03-11 13:00:00,261.24,262.04,261.24,262.04,21921.0,255.0915,255.8727,255.0915,255.8727,21921.0
2024-03-11 13:30:00,262.03,263.06,262.02,262.63,51685.0,255.8629,256.8687,255.8532,256.4488,51685.0
2024-03-11 14:00:00,262.62,262.81,262.3,262.56,36571.0,256.4391,256.6246,256.1266,256.3805,36571.0
2024-03-11 14:30:00,262.56,262.79,262.02,262.76,44995.0,256.3805,256.6051,255.8532,256.5758,44995.0
2024-03-11 15:00:00,262.79,262.82,261.97,262.35,51646.0,256.6051,256.6344,255.8044,256.1754,51646.0
2024-03-11 15:30:00,262.31,262.52,261.95,261.98,217105.0,256.1364,256.3414,255.7848,255.8141,217105.0
2024-03-12 09:30:00,262.0,262.0,260.66,261.44,53496.0,255.8337,255.8337,254.5252,255.2868,53496.0
2024-03-12 10:00:00,261.69,262.39,261.68,262.23,55293.0,255.5309,256.2145,255.5212,256.0582,55293.0
2024-03-12 10:30:00,262.19,262.38,261.87,262.12,44179.0,256.0192,256.2047,255.7067,255.9508,44179.0
2024-03-12 11:00:00,262.05,262.21,261.38,261.54,44938.0,255.8825,256.0387,255.2282,255.3845,44938.0
2024-03-12 11:30:00,261.54,262.24,261.46,262.06,31156.0,255.3845,256.068,255.3064,255.8922,31156.0
2024-03-12 12:00:00,262.15,262.25,261.36,261.47,33766.0,255.9801,256.0778,255.2087,255.3161,33766.0
2024-03-12 12:30:00,261.43,261.67,261.09,261.39,33372.0,255.2771,255.5114,254.9451,255.238,33372.0
2024-03-12 13:00:00,261.22,261.22,260.21,260.65,38419.0,255.072,255.072,254.0858,254.5154,38419.0
2024-03-12 13:30:00,260.68,260.8,260.05,260.62,24048.0,254.5447,254.6619,253.9295,254.4861,24048.0
2024-03-12 14:00:00,260.61,260.88,260.55,260.85,28670.0,254.4764,254.74,254.4178,254.7107,28670.0
2024-03-12 14:30:00,260.88,261.32,260.71,261.3,14537.0,254.74,255.1697,254.574,255.1501,14537.0
2024-03-12 15:00:00,261.29,261.65,261.14,261.64,43233.0,255.1404,255.4919,254.9939,255.4821,43233.0
2024-03-12 15:30:00,261.61,262.03,261.21,261.85,110410.0,255.4528,255.8629,255.0622,255.6872,110410.0
2024-03-13 09:30:00,263.61,264.51,262.63,263.61,28099.0,257.4058,258.2846,256.4488,257.4058,28099.0
2024-03-13 10:00:00,263.8,263.84,262.46,263.42,22923.0,257.5913,257.6303,256.2828,257.2202,22923.0
2024-03-13 10:30:00,263.42,263.42,262.61,263.13,23361.0,257.2202,257.2202,256.4293,256.9371,23361.0
2024-03-13 11:00:00,263.09,263.43,262.49,263.0,58316.0,256.898,257.23,256.3121,256.8101,58316.0
2024-03-13 11:30:00,262.94,263.44,262.68,263.23,25410.0,256.7515,257.2398,256.4976,257.0347,25410.0
2024-03-13 12:00:00,263.23,263.42,262.72,263.36,12178.0,257.0347,257.2202,256.5367,257.1616,12178.0
2024-03-13 12:30:00,263.32,264.52,263.24,264.39,9983.0,257.1226,258.2943,257.0445,258.1674,9983.0
2024-03-13 13:00:00,264.47,264.75,264.23,264.56,12911.0,258.2455,258.5189,258.0112,258.3334,12911.0
2024-03-13 13:30:00,264.62,264.75,264.39,264.75,10721.0,258.392,258.5189,258.1674,258.5189,10721.0
2024-03-13 14:00:00,264.84,265.24,264.72,264.72,22358.0,258.6068,258.9974,258.4896,258.4896,22358.0
2024-03-13 14:30:00,264.74,264.74,264.09,264.52,24108.0,258.5092,258.5092,257.8745,258.2943,24108.0
2024-03-13 15:00:00,264.47,264.55,263.27,263.6,38860.0,258.2455,258.3236,257.0738,257.396,38860.0
2024-03-13 15:30:00,263.6,264.04,263.41,264.02,99851.0,257.396,257.8256,257.2105,257.8061,99851.0
2024-03-14 09:30:00,262.24,263.16,261.7,261.7,38583.0,256.068,256.9663,255.5407,255.5407,38583.0
2024-03-14 10:00:00,261.88,262.02,260.66,260.77,21949.0,255.7165,255.8532,254.5252,254.6326,21949.0
2024-03-14 10:30:00,260.62,261.25,260.52,260.57,24055.0,254.4861,255.1013,254.3885,254.4373,24055.0
2024-03-14 11:00:00,260.58,260.73,259.3,259.92,24509.0,254.4471,254.5935,253.1972,253.8026,24509.0
2024-03-14 11:30:00,259.91,260.63,259.67,260.45,10785.0,253.7928,254.4959,253.5585,254.3201,10785.0
2024-03-14 12:00:00,260.34,260.34,259.83,260.17,10302.0,254.2127,254.2127,253.7147,254.0467,10302.0
2024-03-14 12:30:00,260.13,260.23,259.12,259.13,24474.0,254.0077,254.1053,253.0214,253.0312,24474.0
2024-03-14 13:00:00,258.91,259.39,258.78,259.3,30677.0,252.8164,253.2851,252.6894,253.1972,30677.0
2024-03-14 13:30:00,259.29,259.74,259.21,259.66,19870.0,253.1874,253.6268,253.1093,253.5487,19870.0
2024-03-14 14:00:00,259.7,260.24,259.65,259.97,38576.0,253.5878,254.1151,253.539,253.8514,38576.0
2024-03-14 14:30:00,259.97,260.23,259.9,260.0,19482.0,253.8514,254.1053,253.7831,253.8807,19482.0
2024-03-14 15:00:00,259.98,260.12,259.9,260.07,27545.0,253.8612,253.9979,253.7831,253.9491,27545.0
2024-03-14 15:30:00,259.97,261.01,259.87,260.91,82159.0,253.8514,254.867,253.7538,254.7693,82159.0
2024-03-15 09:30:00,259.0,263.95,259.0,263.54,210126.0,252.9043,257.7378,252.9043,257.3374,210126.0
2024-03-15 10:00:00,263.54,264.22,263.2,264.08,29512.0,257.3374,258.0014,257.0054,257.8647,29512.0
2024-03-15 10:30:00,263.97,265.21,263.94,265.21,44138.0,257.7573,258.9681,257.728,258.9681,44138.0
2024-03-15 11:00:00,265.09,265.19,264.31,265.0,69261.0,258.8509,258.9486,258.0893,258.763,69261.0
2024-03-15 11:30:00,265.07,265.12,264.12,264.65,69019.0,258.8314,258.8802,257.9038,258.4213,69019.0
2024-03-15 12:00:00,264.65,264.75,264.48,264.62,39421.0,258.4213,258.5189,258.2553,258.392,39421.0
2024-03-15 12:30:00,264.55,265.04,264.48,265.0,32038.0,258.3236,258.8021,258.2553,258.763,32038.0
2024-03-15 13:00:00,265.0,265.37,264.68,264.76,75796.0,258.763,259.1243,258.4506,258.5287,75796.0
2024-03-15 13:30:00,264.76,265.53,264.76,265.51,24407.0,258.5287,259.2806,258.5287,259.261,24407.0
2024-03-15 14:00:00,265.42,265.8,265.24,265.62,21473.0,259.1732,259.5442,258.9974,259.3685,21473.0
2024-03-15 14:30:00,265.67,266.08,265.22,265.79,69698.0,259.4173,259.8176,258.9779,259.5344,69698.0
2024-03-15 15:00:00,265.79,266.92,265.62,266.87,49273.0,259.5344,260.6379,259.3685,260.589,49273.0
2024-03-15 15:30:00,266.94,267.9,266.64,267.75,415014.0,260.6574,261.5948,260.3644,261.4483,415014.0
2024-03-18 09:30:00,267.09,267.74,266.02,266.94,69493.0,260.8039,261.4386,259.759,260.6574,69493.0
2024-03-18 10:00:00,266.88,267.45,266.11,266.11,36947.0,260.5988,261.1554,259.8469,259.8469,36947.0
2024-03-18 10:30:00,266.2,266.2,265.09,266.12,38913.0,259.9348,259.9348,258.8509,259.8567,38913.0
2024-03-18 11:00:00,266.09,266.31,265.16,265.56,30643.0,259.8274,260.0422,258.9193,259.3099,30643.0
2024-03-18 11:30:00,265.66,266.04,265.5,265.98,24631.0,259.4075,259.7786,259.2513,259.72,24631.0
2024-03-18 12:00:00,265.9,266.1,265.68,265.71,30101.0,259.6419,259.8372,259.427,259.4563,30101.0
2024-03-18 12:30:00,265.76,266.35,265.5,266.21,29419.0,259.5052,260.0813,259.2513,259.9446,29419.0
2024-03-18 13:00:00,266.21,266.95,266.19,266.76,19370.0,259.9446,260.6671,259.925,260.4816,19370.0
2024-03-18 13:30:00,266.68,266.76,265.99,266.2,42825.0,260.4035,260.4816,259.7297,259.9348,42825.0
2024-03-18 14:00:00,266.25,266.6,266.1,266.54,35300.0,259.9836,260.3254,259.8372,260.2668,35300.0
2024-03-18 14:30:00,266.6,266.65,266.24,266.24,26137.0,260.3254,260.3742,259.9739,259.9739,26137.0
2024-03-18 15:00:00,266.29,266.76,266.29,266.48,29521.0,260.0227,260.4816,260.0227,260.2082,29521.0
2024-03-18 15:30:00,266.41,266.5,265.9,266.35,136436.0,260.1399,260.2277,259.6419,260.0813,136436.0
2024-03-19 09:30:00,267.0,268.22,266.5,267.88,70532.0,260.716,261.9073,260.2277,261.5753,70532.0
2024-03-19 10:00:00,268.01,268.36,267.13,267.22,25984.0,261.7022,262.044,260.8429,260.9308,25984.0
2024-03-19 10:30:00,267.22,267.34,266.85,267.19,9711.0,260.9308,261.048,260.5695,260.9015,9711.0
2024-03-19 11:00:00,267.18,267.47,266.78,266.78,13984.0,260.8917,261.1749,260.5011,260.5011,13984.0
2024-03-19 11:30:00,266.79,267.25,266.77,267.1,16782.0,260.5109,260.9601,260.4914,260.8136,16782.0
2024-03-19 12:00:00,267.07,267.44,266.92,267.2,10326.0,260.7843,261.1456,260.6379,260.9113,10326.0
2024-03-19 12:30:00,267.2,267.36,267.03,267.31,11039.0,260.9113,261.0675,260.7453,261.0187,11039.0
2024-03-19 13:00:00,267.26,267.51,267.11,267.34,22494.0,260.9699,261.214,260.8234,261.048,22494.0
2024-03-19 13:30:00,267.24,267.47,267.17,267.31,21989.0,260.9503,261.1749,260.882,261.0187,21989.0
2024-03-19 14:00:00,267.32,268.06,267.28,267.77,36515.0,261.0284,261.751,260.9894,261.4678,36515.0
2024-03-19 14:30:00,267.72,268.03,267.34,267.5,40126.0,261.419,261.7217,261.048,261.2042,40126.0
2024-03-19 15:00:00,267.5,268.16,267.5,268.07,35942.0,261.2042,261.8487,261.2042,261.7608,35942.0
2024-03-19 15:30:00,268.12,268.81,267.91,268.76,165574.0,261.8096,262.4834,261.6046,262.4345,165574.0
2024-03-20 09:30:00,268.82,269.18,267.9,268.26,15139.0,262.4931,262.8447,261.5948,261.9463,15139.0
2024-03-20 10:00:00,268.0,268.92,267.93,268.54,24025.0,261.6924,262.5908,261.6241,262.2197,24025.0
2024-03-20 10:30:00,268.5,268.67,268.17,268.41,8665.0,262.1807,262.3467,261.8584,262.0928,8665.0
2024-03-20 11:00:00,268.41,268.41,267.31,267.31,22926.0,262.0928,262.0928,261.0187,261.0187,22926.0
2024-03-20 11:30:00,267.34,267.44,266.75,266.98,37894.0,261.048,261.1456,260.4719,260.6964,37894.0
2024-03-20 12:00:00,266.96,267.2,266.81,267.06,15495.0,260.6769,260.9113,260.5304,260.7746,15495.0
2024-03-20 12:30:00,267.06,267.89,266.91,267.77,12023.0,260.7746,261.585,260.6281,261.4678,12023.0
2024-03-20 13:00:00,267.76,267.8,267.29,267.31,12217.0,261.4581,261.4971,260.9991,261.0187,12217.0
2024-03-20 13:30:00,267.34,267.34,266.46,266.56,11663.0,261.048,261.048,260.1887,260.2863,11663.0
2024-03-20 14:00:00,266.66,267.09,266.25,266.64,18599.0,260.384,260.8039,259.9836,260.3644,18599.0
2024-03-20 14:30:00,266.65,267.3,266.06,266.83,49482.0,260.3742,261.0089,259.7981,260.55,49482.0
2024-03-20 15:00:00,266.91,267.99,266.82,267.65,55399.0,260.6281,261.6827,260.5402,261.3507,55399.0
2024-03-20 15:30:00,267.6,269.0,267.41,268.75,239698.0,261.3019,262.6689,261.1163,262.4248,239698.0
2024-03-21 09:30:00,268.5,270.16,266.69,270.16,32416.0,262.1807,263.8016,260.4133,263.8016,32416.0
2024-03-21 10:00:00,270.05,270.14,269.5,269.9,30321.0,263.6942,263.7821,263.1571,263.5477,30321.0
2024-03-21 10:30:00,269.94,270.15,269.73,269.87,27564.0,263.5868,263.7918,263.3817,263.5184,27564.0
2024-03-21 11:00:00,269.87,269.87,268.31,269.04,47557.0,263.5184,263.5184,261.9951,262.708,47557.0
2024-03-21 11:30:00,269.05,269.39,269.05,269.3,27776.0,262.7177,263.0497,262.7177,262.9618,27776.0
2024-03-21 12:00:00,269.27,269.43,269.13,269.34,20037.0,262.9325,263.0888,262.7958,263.0009,20037.0
2024-03-21 12:30:00,269.34,269.93,269.29,269.88,20709.0,263.0009,263.577,262.9521,263.5282,20709.0
2024-03-21 13:00:00,269.89,270.05,269.78,269.88,26360.0,263.538,263.6942,263.4305,263.5282,26360.0
2024-03-21 13:30:00,269.88,269.88,269.44,269.64,31554.0,263.5282,263.5282,263.0985,263.2938,31554.0
2024-03-21 14:00:00,269.67,270.03,269.51,269.84,29872.0,263.3231,263.6747,263.1669,263.4891,29872.0
2024-03-21 14:30:00,269.82,269.97,269.59,269.77,31557.0,263.4696,263.6161,263.245,263.4208,31557.0
2024-03-21 15:00:00,269.76,269.81,268.93,269.09,46471.0,263.411,263.4598,262.6005,262.7568,46471.0
2024-03-21 15:30:00,269.06,269.75,269.02,269.35,123197.0,262.7275,263.4012,262.6884,263.0107,123197.0
2024-03-22 09:30:00,271.0,271.0,268.41,269.82,29332.0,264.6218,264.6218,262.0928,263.4696,29332.0
2024-03-22 10:00:00,269.85,269.85,268.86,269.25,45252.0,263.4989,263.4989,262.5322,262.913,45252.0
2024-03-22 10:30:00,269.26,269.27,267.9,268.03,20273.0,262.9228,262.9325,261.5948,261.7217,20273.0
2024-03-22 11:00:00,268.03,268.14,267.44,267.82,18184.0,261.7217,261.8291,261.1456,261.5167,18184.0
2024-03-22 11:30:00,267.9,268.33,267.6,268.31,17446.0,261.5948,262.0147,261.3019,261.9951,17446.0
2024-03-22 12:00:00,268.24,268.31,267.59,267.78,14463.0,261.9268,261.9951,261.2921,261.4776,14463.0
2024-03-22 12:30:00,267.79,268.23,267.51,267.59,11505.0,261.4874,261.917,261.214,261.2921,11505.0
2024-03-22 13:00:00,267.6,267.92,267.43,267.92,9870.0,261.3019,261.6143,261.1359,261.6143,9870.0
2024-03-22 13:30:00,267.8,267.92,267.63,267.8,9904.0,261.4971,261.6143,261.3311,261.4971,9904.0
2024-03-22 14:00:00,267.74,268.29,267.71,268.17,17198.0,261.4386,261.9756,261.4093,261.8584,17198.0
2024-03-22 14:30:00,268.17,268.41,268.07,268.26,12757.0,261.8584,262.0928,261.7608,261.9463,12757.0
2024-03-22 15:00:00,268.31,268.55,267.99,268.42,21996.0,261.9951,262.2295,261.6827,262.1026,21996.0
2024-03-22 15:30:00,268.39,268.85,268.23,268.25,82019.0,262.0733,262.5224,261.917,261.9366,82019.0
2024-03-25 09:30:00,268.86,269.3,268.21,268.99,35553.0,262.5322,262.9618,261.8975,262.6591,35553.0
2024-03-25 10:00:00,269.38,269.38,268.86,269.25,6905.0,263.04,263.04,262.5322,262.913,6905.0
2024-03-25 10:30:00,269.19,269.85,269.01,269.65,19284.0,262.8544,263.4989,262.6787,263.3036,19284.0
2024-03-25 11:00:00,269.65,269.78,268.77,269.05,26274.0,263.3036,263.4305,262.4443,262.7177,26274.0
2024-03-25 11:30:00,269.05,269.17,268.67,268.91,11342.0,262.7177,262.8349,262.3467,262.581,11342.0
2024-03-25 12:00:00,268.96,269.41,268.89,269.17,11581.0,262.6298,263.0693,262.5615,262.8349,11581.0
2024-03-25 12:30:00,269.15,269.4,269.04,269.35,8053.0,262.8154,263.0595,262.708,263.0107,8053.0
2024-03-25 13:00:00,269.39,269.47,269.09,269.29,12881.0,263.0497,263.1278,262.7568,262.9521,12881.0
2024-03-25 13:30:00,269.29,269.66,269.27,269.63,22578.0,262.9521,263.3134,262.9325,263.2841,22578.0
2024-03-25 14:00:00,269.63,269.83,269.48,269.82,11087.0,263.2841,263.4794,263.1376,263.4696,11087.0
2024-03-25 14:30:00,269.82,269.87,269.51,269.69,13046.0,263.4696,263.5184,263.1669,263.3427,13046.0
2024-03-25 15:00:00,269.69,270.35,269.69,270.17,36075.0,263.3427,263.9871,263.3427,263.8114,36075.0
2024-03-25 15:30:00,270.18,270.61,269.73,270.46,84143.0,263.8211,264.241,263.3817,264.0945,84143.0
2024-03-26 09:30:00,271.07,271.07,268.31,270.28,88465.0,264.6902,264.6902,261.9951,263.9188,88465.0
2024-03-26 10:00:00,270.46,270.55,269.72,270.07,32217.0,264.0945,264.1824,263.372,263.7137,32217.0
2024-03-26 10:30:00,269.81,270.48,269.51,269.75,52792.0,263.4598,264.1141,263.1669,263.4012,52792.0
2024-03-26 11:00:00,269.59,269.75,269.06,269.59,18607.0,263.245,263.4012,262.7275,263.245,18607.0
2024-03-26 11:30:00,269.57,269.6,269.03,269.16,19263.0,263.2255,263.2548,262.6982,262.8251,19263.0
2024-03-26 12:00:00,269.3,269.37,268.84,269.19,22743.0,262.9618,263.0302,262.5127,262.8544,22743.0
2024-03-26 12:30:00,269.24,269.39,269.01,269.29,20080.0,262.9033,263.0497,262.6787,262.9521,20080.0
2024-03-26 13:00:00,269.25,269.26,268.54,268.78,17681.0,262.913,262.9228,262.2197,262.4541,17681.0
2024-03-26 13:30:00,268.65,268.91,268.62,268.71,13088.0,262.3271,262.581,262.2978,262.3857,13088.0
2024-03-26 14:00:00,268.82,269.26,268.63,269.03,26587.0,262.4931,262.9228,262.3076,262.6982,26587.0
2024-03-26 14:30:00,268.94,269.38,268.89,269.28,25096.0,262.6103,263.04,262.5615,262.9423,25096.0
2024-03-26 15:00:00,269.24,269.7,269.19,269.36,28940.0,262.9033,263.3524,262.8544,263.0204,28940.0
2024-03-26 15:30:00,269.31,269.62,268.87,269.24,98525.0,262.9716,263.2743,262.542,262.9033,98525.0
2024-03-27 09:30:00,270.57,271.56,269.06,271.23,18346.0,264.2019,265.1686,262.7275,264.8464,18346.0
2024-03-27 10:00:00,271.38,271.43,270.39,270.48,28751.0,264.9929,265.0417,264.0262,264.1141,28751.0
2024-03-27 10:30:00,270.44,270.45,269.85,270.19,53016.0,264.075,264.0848,263.4989,263.8309,53016.0
2024-03-27 11:00:00,270.16,270.36,269.68,269.88,13756.0,263.8016,263.9969,263.3329,263.5282,13756.0
2024-03-27 11:30:00,269.89,270.22,269.83,270.13,19273.0,263.538,263.8602,263.4794,263.7723,19273.0
2024-03-27 12:00:00,270.14,270.14,269.74,269.97,12024.0,263.7821,263.7821,263.3915,263.6161,12024.0
2024-03-27 12:30:00,269.89,270.08,269.78,269.94,16136.0,263.538,263.7235,263.4305,263.5868,16136.0
2024-03-27 13:00:00,269.94,270.28,269.78,270.18,21759.0,263.5868,263.9188,263.4305,263.8211,21759.0
2024-03-27 13:30:00,270.15,270.27,269.95,269.95,23035.0,263.7918,263.909,263.5965,263.5965,23035.0
2024-03-27 14:00:00,269.9,270.16,269.74,270.1,17743.0,263.5477,263.8016,263.3915,263.743,17743.0
2024-03-27 14:30:00,270.1,270.21,269.89,270.21,20434.0,263.743,263.8504,263.538,263.8504,20434.0
2024-03-27 15:00:00,270.22,270.86,270.22,270.69,34351.0,263.8602,264.4851,263.8602,264.3191,34351.0
2024-03-27 15:30:00,270.65,272.18,270.65,272.04,113780.0,264.2801,265.7741,264.2801,265.6374,113780.0
2024-03-28 09:30:00,272.38,273.0,270.03,270.59,43944.0,265.9693,266.5748,263.6747,264.2215,43944.0
2024-03-28 10:00:00,270.69,271.11,270.34,270.62,22837.0,264.3191,264.7292,263.9774,264.2508,22837.0
2024-03-28 10:30:00,270.62,271.1,270.62,270.8,10446.0,264.2508,264.7195,264.2508,264.4265,10446.0
2024-03-28 11:00:00,270.63,270.75,269.96,270.51,66045.0,264.2605,264.3777,263.6063,264.1434,66045.0
2024-03-28 11:30:00,270.58,270.74,270.27,270.6,59570.0,264.2117,264.3679,263.909,264.2312,59570.0
2024-03-28 12:00:00,270.6,270.82,270.46,270.56,90102.0,264.2312,264.4461,264.0945,264.1922,90102.0
2024-03-28 12:30:00,270.56,270.61,269.71,270.49,47718.0,264.1922,264.241,263.3622,264.1238,47718.0
2024-03-28 13:00:00,270.49,270.92,270.42,270.66,16369.0,264.1238,264.5437,264.0555,264.2898,16369.0
2024-03-28 13:30:00,270.7,271.08,270.55,271.08,16337.0,264.3289,264.6999,264.1824,264.6999,16337.0
2024-03-28 14:00:00,271.0,271.32,270.74,271.0,21199.0,264.6218,264.9343,264.3679,264.6218,21199.0
2024-03-28 14:30:00,271.05,271.43,270.96,271.35,30940.0,264.6707,265.0417,264.5828,264.9636,30940.0
2024-03-28 15:00:00,271.38,271.95,271.01,271.95,29696.0,264.9929,265.5495,264.6316,265.5495,29696.0
2024-03-28 15:30:00,272.06,272.12,271.46,271.56,137268.0,265.6569,265.7155,265.071,265.1686,137268.0
2024-04-01 09:30:00,271.35,271.63,269.84,270.44,44055.0,264.9636,265.237,263.4891,264.075,44055.0
2024-04-01 10:00:00,270.33,271.07,269.91,270.65,15868.0,263.9676,264.6902,263.5575,264.2801,15868.0
2024-04-01 10:30:00,270.59,270.59,269.39,269.39,18751.0,264.2215,264.2215,263.0497,263.0497,18751.0
2024-04-01 11:00:00,269.4,269.83,269.09,269.63,30553.0,263.0595,263.4794,262.7568,263.2841,30553.0
2024-04-01 11:30:00,269.69,269.89,268.69,268.9,40622.0,263.3427,263.538,262.3662,262.5713,40622.0
2024-04-01 12:00:00,268.8,269.34,268.7,269.1,32324.0,262.4736,263.0009,262.376,262.7665,32324.0
2024-04-01 12:30:00,269.1,269.38,268.58,268.68,18514.0,262.7665,263.04,262.2588,262.3564,18514.0
2024-04-01 13:00:00,268.68,268.69,267.7,267.77,19917.0,262.3564,262.3662,261.3995,261.4678,19917.0
2024-04-01 13:30:00,267.7,267.74,267.01,267.13,33619.0,261.3995,261.4386,260.7257,260.8429,33619.0
2024-04-01 14:00:00,267.07,267.2,266.63,266.7,36966.0,260.7843,260.9113,260.3547,260.423,36966.0
2024-04-01 14:30:00,266.67,266.84,265.96,266.25,47897.0,260.3937,260.5597,259.7004,259.9836,47897.0
2024-04-01 15:00:00,266.21,266.3,264.35,264.94,73706.0,259.9446,260.0324,258.1283,258.7045,73706.0
2024-04-01 15:30:00,265.0,267.22,264.46,266.0,202021.0,258.763,260.9308,258.2358,259.7395,202021.0
2024-04-02 09:30:00,267.3,269.86,265.66,268.1,112951.0,261.0089,263.5087,259.4075,261.7901,112951.0
2024-04-02 10:00:00,268.14,268.59,267.78,268.48,41635.0,261.8291,262.2685,261.4776,262.1611,41635.0
2024-04-02 10:30:00,268.55,269.08,267.65,267.94,30217.0,262.2295,262.747,261.3507,261.6338,30217.0
2024-04-02 11:00:00,267.94,268.12,267.85,268.1,35707.0,261.6338,261.8096,261.546,261.7901,35707.0
2024-04-02 11:30:00,268.15,268.3,267.73,267.82,17740.0,261.8389,261.9854,261.4288,261.5167,17740.0
2024-04-02 12:00:00,267.73,267.85,267.25,267.37,47762.0,261.4288,261.546,260.9601,261.0773,47762.0
2024-04-02 12:30:00,267.36,267.76,266.98,267.62,19319.0,261.0675,261.4581,260.6964,261.3214,19319.0
2024-04-02 13:00:00,267.54,267.59,266.59,266.79,38459.0,261.2433,261.2921,260.3156,260.5109,38459.0
2024-04-02 13:30:00,266.65,267.34,266.55,267.26,27199.0,260.3742,261.048,260.2766,260.9699,27199.0
2024-04-02 14:00:00,267.26,267.47,266.83,266.92,29162.0,260.9699,261.1749,260.55,260.6379,29162.0
2024-04-02 14:30:00,266.85,267.08,266.04,266.57,32946.0,260.5695,260.7941,259.7786,260.2961,32946.0
2024-04-02 15:00:00,266.56,267.15,266.29,266.86,37470.0,260.2863,260.8624,260.0227,260.5793,37470.0
2024-04-02 15:30:00,266.89,267.57,266.8,267.52,116148.0,260.6086,261.2726,260.5207,261.2237,116148.0
2024-04-03 09:30:00,266.84,267.26,264.83,266.43,19099.0,260.5597,260.9699,258.597,260.1594,19099.0
2024-04-03 10:00:00,266.62,267.43,266.62,266.8,13321.0,260.3449,261.1359,260.3449,260.5207,13321.0
2024-04-03 10:30:00,266.82,267.13,266.13,266.92,20408.0,260.5402,260.8429,259.8664,260.6379,20408.0
2024-04-03 11:00:00,267.01,267.48,266.29,266.48,13032.0,260.7257,261.1847,260.0227,260.2082,13032.0
2024-04-03 11:30:00,266.42,266.91,266.41,266.49,7141.0,260.1496,260.6281,260.1399,260.218,7141.0
2024-04-03 12:00:00,266.37,266.53,266.22,266.28,6083.0,260.1008,260.257,259.9543,260.0129,6083.0
2024-04-03 12:30:00,266.18,266.28,265.73,266.15,6486.0,259.9153,260.0129,259.4759,259.886,6486.0
2024-04-03 13:00:00,266.02,266.12,265.81,265.9,6720.0,259.759,259.8567,259.554,259.6419,6720.0
2024-04-03 13:30:00,265.88,265.89,265.56,265.8,17684.0,259.6223,259.6321,259.3099,259.5442,17684.0
2024-04-03 14:00:00,265.67,265.85,265.44,265.81,16783.0,259.4173,259.593,259.1927,259.554,16783.0
2024-04-03 14:30:00,265.8,267.0,265.7,266.75,20906.0,259.5442,260.716,259.4466,260.4719,20906.0
2024-04-03 15:00:00,266.8,266.89,266.04,266.5,11312.0,260.5207,260.6086,259.7786,260.2277,11312.0
2024-04-03 15:30:00,266.6,267.12,266.5,267.09,74275.0,260.3254,260.8331,260.2277,260.8039,74275.0
2024-04-04 09:30:00,268.08,268.32,266.64,268.31,74140.0,261.7706,262.0049,260.3644,261.9951,74140.0
2024-04-04 10:00:00,268.12,268.32,266.69,266.78,32461.0,261.8096,262.0049,260.4133,260.5011,32461.0
2024-04-04 10:30:00,266.75,266.94,266.17,266.73,53779.0,260.4719,260.6574,259.9055,260.4523,53779.0
2024-04-04 11:00:00,266.73,266.73,266.01,266.23,32476.0,260.4523,260.4523,259.7493,259.9641,32476.0
2024-04-04 11:30:00,266.22,266.43,265.99,266.25,30836.0,259.9543,260.1594,259.7297,259.9836,30836.0
2024-04-04 12:00:00,266.25,266.38,266.07,266.21,19247.0,259.9836,260.1106,259.8079,259.9446,19247.0
2024-04-04 12:30:00,266.14,266.22,265.5,265.95,61140.0,259.8762,259.9543,259.2513,259.6907,61140.0
2024-04-04 13:00:00,266.08,266.79,265.96,266.63,56677.0,259.8176,260.5109,259.7004,260.3547,56677.0
2024-04-04 13:30:00,266.61,266.73,265.78,265.78,71026.0,260.3352,260.4523,259.5247,259.5247,71026.0
2024-04-04 14:00:00,265.91,266.13,265.0,265.01,74248.0,259.6516,259.8664,258.763,258.7728,74248.0
2024-04-04 14:30:00,264.92,265.04,264.0,264.09,108556.0,258.6849,258.8021,257.7866,257.8745,108556.0
2024-04-04 15:00:00,264.04,264.51,263.65,263.73,62371.0,257.8256,258.2846,257.4448,257.5229,62371.0
2024-04-04 15:30:00,263.76,264.39,263.27,264.29,175659.0,257.5522,258.1674,257.0738,258.0698,175659.0
2024-04-05 09:30:00,264.24,264.71,263.36,263.5,31806.0,258.0209,258.4799,257.1616,257.2983,31806.0
2024-04-05 10:00:00,263.5,263.63,262.54,262.86,52703.0,257.2983,257.4253,256.3609,256.6734,52703.0
2024-04-05 10:30:00,262.94,264.02,262.84,263.49,29761.0,256.7515,257.8061,256.6539,257.2886,29761.0
2024-04-05 11:00:00,263.81,264.5,263.5,264.5,37058.0,257.6011,258.2748,257.2983,258.2748,37058.0
2024-04-05 11:30:00,264.51,264.66,263.76,264.01,39031.0,258.2846,258.431,257.5522,257.7963,39031.0
2024-04-05 12:00:00,264.01,264.19,263.89,264.05,30222.0,257.7963,257.9721,257.6792,257.8354,30222.0
2024-04-05 12:30:00,263.98,264.04,263.29,263.39,42818.0,257.767,257.8256,257.0933,257.1909,42818.0
2024-04-05 13:00:00,263.47,264.06,263.31,263.67,56418.0,257.2691,257.8452,257.1128,257.4643,56418.0
2024-04-05 13:30:00,263.85,264.06,263.53,263.75,52456.0,257.6401,257.8452,257.3276,257.5425,52456.0
2024-04-05 14:00:00,263.74,264.09,263.41,263.41,33980.0,257.5327,257.8745,257.2105,257.2105,33980.0
2024-04-05 14:30:00,263.43,263.78,263.13,263.78,36963.0,257.23,257.5718,256.9371,257.5718,36963.0
2024-04-05 15:00:00,263.85,264.25,263.81,264.11,35454.0,257.6401,258.0307,257.6011,257.894,35454.0
2024-04-05 15:30:00,264.11,265.69,264.06,265.62,195388.0,257.894,259.4368,257.8452,259.3685,195388.0
2024-04-08 09:30:00,265.55,266.57,265.01,265.89,42196.0,259.3001,260.2961,258.7728,259.6321,42196.0
2024-04-08 10:00:00,265.8,267.25,265.8,266.92,30591.0,259.5442,260.9601,259.5442,260.6379,30591.0
2024-04-08 10:30:00,266.92,267.0,266.26,266.3,34127.0,260.6379,260.716,259.9934,260.0324,34127.0
2024-04-08 11:00:00,266.23,266.4,265.9,266.4,13418.0,259.9641,260.1301,259.6419,260.1301,13418.0
2024-04-08 11:30:00,266.38,266.64,266.26,266.64,13287.0,260.1106,260.3644,259.9934,260.3644,13287.0
2024-04-08 12:00:00,266.53,267.0,266.37,266.87,27205.0,260.257,260.716,260.1008,260.589,27205.0
2024-04-08 12:30:00,266.87,267.04,266.74,267.0,29690.0,260.589,260.755,260.4621,260.716,29690.0
2024-04-08 13:00:00,267.06,267.19,266.91,266.91,28812.0,260.7746,260.9015,260.6281,260.6281,28812.0
2024-04-08 13:30:00,266.98,267.07,266.78,266.92,26555.0,260.6964,260.7843,260.5011,260.6379,26555.0
2024-04-08 14:00:00,266.91,266.98,266.06,266.26,58412.0,260.6281,260.6964,259.7981,259.9934,58412.0
2024-04-08 14:30:00,266.21,266.57,266.14,266.56,24329.0,259.9446,260.2961,259.8762,260.2863,24329.0
2024-04-08 15:00:00,266.56,266.79,266.46,266.59,22747.0,260.2863,260.5109,260.1887,260.3156,22747.0
2024-04-08 15:30:00,266.56,267.14,266.0,266.01,136739.0,260.2863,260.8527,259.7395,259.7493,136739.0
2024-04-09 09:30:00,267.55,267.55,264.69,264.73,27084.0,261.253,261.253,258.4603,258.4994,27084.0
2024-04-09 10:00:00,264.84,265.07,264.42,264.56,28282.0,258.6068,258.8314,258.1967,258.3334,28282.0
2024-04-09 10:30:00,264.49,264.62,262.41,262.42,33190.0,258.265,258.392,256.234,256.2438,33190.0
2024-04-09 11:00:00,262.48,263.59,262.07,263.09,55255.0,256.3024,257.3862,255.902,256.898,55255.0
2024-04-09 11:30:00,263.09,263.88,262.79,263.67,22002.0,256.898,257.6694,256.6051,257.4643,22002.0
2024-04-09 12:00:00,263.81,264.05,263.42,263.53,13536.0,257.6011,257.8354,257.2202,257.3276,13536.0
2024-04-09 12:30:00,263.55,264.21,263.15,263.43,23590.0,257.3472,257.9916,256.9566,257.23,23590.0
2024-04-09 13:00:00,263.41,264.04,263.37,263.54,36787.0,257.2105,257.8256,257.1714,257.3374,36787.0
2024-04-09 13:30:00,263.54,263.63,263.24,263.33,35446.0,257.3374,257.4253,257.0445,257.1323,35446.0
2024-04-09 14:00:00,263.25,263.25,262.67,262.81,23865.0,257.0542,257.0542,256.4879,256.6246,23865.0
2024-04-09 14:30:00,262.8,262.87,262.48,262.53,22242.0,256.6148,256.6832,256.3024,256.3512,22242.0
2024-04-09 15:00:00,262.4,263.52,262.18,263.44,62142.0,256.2242,257.3179,256.0094,257.2398,62142.0
2024-04-09 15:30:00,263.45,263.45,262.52,262.91,230612.0,257.2495,257.2495,256.3414,256.7222,230612.0
2024-04-10 09:30:00,259.01,264.41,258.1,264.03,103235.0,252.914,258.1869,252.0254,257.8159,103235.0
2024-04-10 10:00:00,264.09,264.94,262.39,264.82,139291.0,257.8745,258.7045,256.2145,258.5873,139291.0
2024-04-10 10:30:00,264.83,265.31,263.35,263.54,87118.0,258.597,259.0657,257.1519,257.3374,87118.0
2024-04-10 11:00:00,263.55,264.29,263.1,263.7,57729.0,257.3472,258.0698,256.9078,257.4936,57729.0
2024-04-10 11:30:00,263.7,264.08,263.1,263.8,67737.0,257.4936,257.8647,256.9078,257.5913,67737.0
2024-04-10 12:00:00,263.85,264.41,263.59,264.27,56068.0,257.6401,258.1869,257.3862,258.0502,56068.0
2024-04-10 12:30:00,264.27,265.24,263.87,264.87,60282.0,258.0502,258.9974,257.6596,258.6361,60282.0
2024-04-10 13:00:00,264.95,265.25,263.83,264.69,58380.0,258.7142,259.0072,257.6206,258.4603,58380.0
2024-04-10 13:30:00,264.7,264.91,263.34,263.34,51896.0,258.4701,258.6752,257.1421,257.1421,51896.0
2024-04-10 14:00:00,263.56,264.15,263.31,263.39,77420.0,257.3569,257.933,257.1128,257.1909,77420.0
2024-04-10 14:30:00,263.41,263.84,263.19,263.32,77465.0,257.2105,257.6303,256.9956,257.1226,77465.0
2024-04-10 15:00:00,263.32,263.96,263.17,263.73,160302.0,257.1226,257.7475,256.9761,257.5229,160302.0
2024-04-10 15:30:00,263.73,264.97,263.35,264.9,425594.0,257.5229,258.7337,257.1519,258.6654,425594.0
2024-04-11 09:30:00,271.0,274.87,267.56,269.45,483240.0,264.6218,268.4007,261.2628,263.1083,483240.0
2024-04-11 10:00:00,269.49,270.89,268.39,269.92,186767.0,263.1474,264.5144,262.0733,263.5672,186767.0
2024-04-11 10:30:00,269.93,270.38,264.04,267.28,273294.0,263.577,264.0164,257.8256,260.9894,273294.0
2024-04-11 11:00:00,267.4,268.23,266.25,267.48,154173.0,261.1066,261.917,259.9836,261.1847,154173.0
2024-04-11 11:30:00,267.61,268.07,266.89,267.94,122867.0,261.3116,261.7608,260.6086,261.6338,122867.0
2024-04-11 12:00:00,267.95,270.0,267.01,269.69,133564.0,261.6436,263.6454,260.7257,263.3427,133564.0
2024-04-11 12:30:00,269.71,270.91,269.48,270.8,98763.0,263.3622,264.5339,263.1376,264.4265,98763.0
2024-04-11 13:00:00,270.9,271.32,270.0,270.07,117048.0,264.5242,264.9343,263.6454,263.7137,117048.0
2024-04-11 13:30:00,270.05,270.49,268.92,270.26,104573.0,263.6942,264.1238,262.5908,263.8992,104573.0
2024-04-11 14:00:00,270.26,271.86,269.74,271.75,89564.0,263.8992,265.4616,263.3915,265.3542,89564.0
2024-04-11 14:30:00,271.75,272.0,269.94,270.3,128851.0,265.3542,265.5983,263.5868,263.9383,128851.0
2024-04-11 15:00:00,270.14,270.17,268.61,269.48,106331.0,263.7821,263.8114,262.2881,263.1376,106331.0
2024-04-11 15:30:00,269.48,270.33,267.65,268.32,397647.0,263.1376,263.9676,261.3507,262.0049,397647.0
2024-04-12 09:30:00,269.51,270.18,266.56,267.32,69864.0,263.1669,263.8211,260.2863,261.0284,69864.0
2024-04-12 10:00:00,267.21,267.5,265.79,266.56,42947.0,260.921,261.2042,259.5344,260.2863,42947.0
2024-04-12 10:30:00,266.45,267.45,266.39,266.71,26199.0,260.1789,261.1554,260.1203,260.4328,26199.0
2024-04-12 11:00:00,266.67,266.77,265.03,265.03,24540.0,260.3937,260.4914,258.7923,258.7923,24540.0
2024-04-12 11:30:00,265.14,265.47,264.36,265.15,25596.0,258.8997,259.222,258.1381,258.9095,25596.0
2024-04-12 12:00:00,265.1,265.26,264.42,264.63,28357.0,258.8607,259.0169,258.1967,258.4018,28357.0
2024-04-12 12:30:00,264.65,264.65,263.98,263.99,16606.0,258.4213,258.4213,257.767,257.7768,16606.0
2024-04-12 13:00:00,263.98,263.98,263.35,263.5,31549.0,257.767,257.767,257.1519,257.2983,31549.0
2024-04-12 13:30:00,263.44,264.24,263.3,263.77,32633.0,257.2398,258.0209,257.1031,257.562,32633.0
2024-04-12 14:00:00,263.76,264.02,262.96,262.96,56283.0,257.5522,257.8061,256.7711,256.7711,56283.0
2024-04-12 14:30:00,262.96,263.55,262.66,263.11,26308.0,256.7711,257.3472,256.4781,256.9175,26308.0
2024-04-12 15:00:00,262.92,263.44,262.58,262.87,46282.0,256.732,257.2398,256.4,256.6832,46282.0
2024-04-12 15:30:00,262.83,263.51,262.08,262.35,208885.0,256.6441,257.3081,255.9118,256.1754,208885.0
2024-04-15 09:30:00,265.28,265.28,262.95,263.98,59892.0,259.0365,259.0365,256.7613,257.767,59892.0
2024-04-15 10:00:00,263.68,263.97,261.54,262.15,54183.0,257.4741,257.7573,255.3845,255.9801,54183.0
2024-04-15 10:30:00,261.97,262.47,261.77,262.09,39925.0,255.8044,256.2926,255.6091,255.9215,39925.0
2024-04-15 11:00:00,262.09,262.09,260.72,261.09,42341.0,255.9215,255.9215,254.5838,254.9451,42341.0
2024-04-15 11:30:00,261.28,261.68,260.98,261.47,46070.0,255.1306,255.5212,254.8377,255.3161,46070.0
2024-04-15 12:00:00,261.5,261.87,259.78,260.14,37567.0,255.3454,255.7067,253.6659,254.0174,37567.0
2024-04-15 12:30:00,260.08,260.81,259.52,259.92,105037.0,253.9588,254.6717,253.412,253.8026,105037.0
2024-04-15 13:00:00,259.87,260.52,259.69,259.87,56814.0,253.7538,254.3885,253.578,253.7538,56814.0
2024-04-15 13:30:00,259.82,260.09,259.42,259.78,41634.0,253.705,253.9686,253.3144,253.6659,41634.0
2024-04-15 14:00:00,259.76,259.86,258.82,258.85,55724.0,253.6464,253.744,252.7285,252.7578,55724.0
2024-04-15 14:30:00,258.81,259.34,257.94,258.25,51366.0,252.7187,253.2363,251.8692,252.1719,51366.0
2024-04-15 15:00:00,258.16,258.45,257.37,257.96,69721.0,252.084,252.3672,251.3126,251.8887,69721.0
2024-04-15 15:30:00,257.94,258.76,257.19,258.37,354528.0,251.8692,252.6699,251.1369,252.2891,354528.0
2024-04-16 09:30:00,257.95,259.21,255.52,256.36,82388.0,251.879,253.1093,249.5062,250.3264,82388.0
2024-04-16 10:00:00,256.43,256.43,253.89,254.35,90376.0,250.3947,250.3947,247.9145,248.3637,90376.0
2024-04-16 10:30:00,254.37,254.73,253.41,254.29,67708.0,248.3832,248.7348,247.4458,248.3051,67708.0
2024-04-16 11:00:00,254.29,255.2,254.08,254.75,74409.0,248.3051,249.1937,248.1001,248.7543,74409.0
2024-04-16 11:30:00,254.86,256.2,254.69,255.86,32865.0,248.8617,250.1702,248.6957,249.8382,32865.0
2024-04-16 12:00:00,255.81,256.5,255.37,256.09,44256.0,249.7893,250.4631,249.3597,250.0627,44256.0
2024-04-16 12:30:00,256.14,256.32,255.9,256.19,39837.0,250.1116,250.2873,249.8772,250.1604,39837.0
2024-04-16 13:00:00,256.19,256.45,255.52,256.12,48269.0,250.1604,250.4143,249.5062,250.092,48269.0
2024-04-16 13:30:00,256.07,256.72,255.4,256.17,45278.0,250.0432,250.6779,249.389,250.1409,45278.0
2024-04-16 14:00:00,256.17,257.58,255.9,256.03,24498.0,250.1409,251.5177,249.8772,250.0042,24498.0
2024-04-16 14:30:00,256.14,257.63,256.1,257.63,33363.0,250.1116,251.5665,250.0725,251.5665,33363.0
2024-04-16 15:00:00,257.51,258.11,257.18,257.73,96921.0,251.4493,252.0352,251.1271,251.6641,96921.0
2024-04-16 15:30:00,257.69,258.24,256.93,257.89,300325.0,251.6251,252.1621,250.883,251.8204,300325.0
2024-04-17 09:30:00,259.23,259.23,257.36,258.47,30642.0,253.1288,253.1288,251.3029,252.3867,30642.0
2024-04-17 10:00:00,258.39,258.39,257.32,257.47,55773.0,252.3086,252.3086,251.2638,251.4103,55773.0
2024-04-17 10:30:00,257.53,257.75,257.13,257.55,34413.0,251.4689,251.6837,251.0783,251.4884,34413.0
2024-04-17 11:00:00,257.59,258.22,257.08,257.44,62181.0,251.5274,252.1426,251.0294,251.381,62181.0
2024-04-17 11:30:00,257.41,258.53,257.16,258.26,58603.0,251.3517,252.4453,251.1076,252.1817,58603.0
2024-04-17 12:00:00,258.26,258.73,258.05,258.66,77873.0,252.1817,252.6406,251.9766,252.5723,77873.0
2024-04-17 12:30:00,258.66,258.66,258.1,258.1,82230.0,252.5723,252.5723,252.0254,252.0254,82230.0
2024-04-17 13:00:00,258.12,258.73,257.85,258.65,58905.0,252.045,252.6406,251.7813,252.5625,58905.0
2024-04-17 13:30:00,258.6,258.82,258.29,258.62,61256.0,252.5137,252.7285,252.211,252.5332,61256.0
2024-04-17 14:00:00,258.68,258.74,258.07,258.49,41826.0,252.5918,252.6504,251.9961,252.4063,41826.0
2024-04-17 14:30:00,258.44,259.11,258.39,258.5,50554.0,252.3574,253.0117,252.3086,252.416,50554.0
2024-04-17 15:00:00,258.19,258.19,257.83,258.0,59684.0,252.1133,252.1133,251.7618,251.9278,59684.0
2024-04-17 15:30:00,258.0,258.1,257.18,257.34,174979.0,251.9278,252.0254,251.1271,251.2833,174979.0
2024-04-18 09:30:00,257.82,260.89,257.56,260.89,57412.0,251.752,254.7498,251.4981,254.7498,57412.0
2024-04-18 10:00:00,260.97,260.97,260.33,260.61,39772.0,254.8279,254.8279,254.203,254.4764,39772.0
2024-04-18 10:30:00,260.54,260.72,259.27,259.31,94917.0,254.408,254.5838,253.1679,253.207,94917.0
2024-04-18 11:00:00,259.2,259.59,258.87,259.0,20685.0,253.0995,253.4804,252.7773,252.9043,20685.0
2024-04-18 11:30:00,258.94,259.09,258.52,258.98,33791.0,252.8457,252.9921,252.4356,252.8847,33791.0
2024-04-18 12:00:00,258.99,259.15,258.86,259.07,29703.0,252.8945,253.0507,252.7676,252.9726,29703.0
2024-04-18 12:30:00,258.99,259.03,257.74,257.97,33407.0,252.8945,252.9336,251.6739,251.8985,33407.0
2024-04-18 13:00:00,257.99,258.12,257.52,258.12,51807.0,251.918,252.045,251.4591,252.045,51807.0
2024-04-18 13:30:00,258.05,258.18,257.74,258.06,20877.0,251.9766,252.1036,251.6739,251.9864,20877.0
2024-04-18 14:00:00,258.02,258.22,257.68,257.93,48311.0,251.9473,252.1426,251.6153,251.8594,48311.0
2024-04-18 14:30:00,257.91,258.16,257.79,257.95,30737.0,251.8399,252.084,251.7227,251.879,30737.0
2024-04-18 15:00:00,257.94,258.23,257.86,258.06,46634.0,251.8692,252.1524,251.7911,251.9864,46634.0
2024-04-18 15:30:00,257.97,258.75,257.96,258.68,123646.0,251.8985,252.6601,251.8887,252.5918,123646.0
2024-04-19 09:30:00,259.47,260.9,259.28,260.51,78630.0,253.3632,254.7595,253.1777,254.3787,78630.0
2024-04-19 10:00:00,260.52,261.94,260.34,261.92,34033.0,254.3885,255.7751,254.2127,255.7555,34033.0
2024-04-19 10:30:00,261.95,262.01,260.67,261.5,33423.0,255.7848,255.8434,254.535,255.3454,33423.0
2024-04-19 11:00:00,261.51,262.3,261.44,262.29,23337.0,255.3552,256.1266,255.2868,256.1168,23337.0
2024-04-19 11:30:00,262.29,262.6,262.03,262.36,35343.0,256.1168,256.4195,255.8629,256.1852,35343.0
2024-04-19 12:00:00,262.31,262.78,261.96,262.59,51107.0,256.1364,256.5953,255.7946,256.4098,51107.0
2024-04-19 12:30:00,262.59,263.56,262.11,263.25,127065.0,256.4098,257.3569,255.9411,257.0542,127065.0
2024-04-19 13:00:00,263.33,263.52,262.73,262.74,47706.0,257.1323,257.3179,256.5465,256.5562,47706.0
2024-04-19 13:30:00,262.74,262.91,262.45,262.58,49855.0,256.5562,256.7222,256.2731,256.4,49855.0
2024-04-19 14:00:00,262.59,263.1,261.93,262.68,40855.0,256.4098,256.9078,255.7653,256.4976,40855.0
2024-04-19 14:30:00,262.68,262.8,261.73,262.43,44298.0,256.4976,256.6148,255.57,256.2535,44298.0
2024-04-19 15:00:00,262.43,262.57,261.81,261.87,63913.0,256.2535,256.3902,255.6481,255.7067,63913.0
2024-04-19 15:30:00,261.85,262.57,260.54,260.91,268444.0,255.6872,256.3902,254.408,254.7693,268444.0
2024-04-22 09:30:00,261.5,261.8,259.91,260.38,39264.0,255.3454,255.6384,253.7928,254.2518,39264.0
2024-04-22 10:00:00,260.35,260.89,259.95,260.62,12163.0,254.2225,254.7498,253.8319,254.4861,12163.0
2024-04-22 10:30:00,260.43,261.02,260.42,260.62,10972.0,254.3006,254.8767,254.2908,254.4861,10972.0
2024-04-22 11:00:00,260.5,260.65,260.08,260.22,22782.0,254.369,254.5154,253.9588,254.0955,22782.0
2024-04-22 11:30:00,260.18,260.42,259.4,259.72,18879.0,254.0565,254.2908,253.2948,253.6073,18879.0
2024-04-22 12:00:00,259.85,259.97,259.53,259.53,17091.0,253.7343,253.8514,253.4218,253.4218,17091.0
2024-04-22 12:30:00,259.56,260.28,259.46,260.01,19470.0,253.4511,254.1541,253.3534,253.8905,19470.0
2024-04-22 13:00:00,259.95,260.21,259.81,260.21,19784.0,253.8319,254.0858,253.6952,254.0858,19784.0
2024-04-22 13:30:00,260.26,261.41,260.07,261.06,21688.0,254.1346,255.2575,253.9491,254.9158,21688.0
2024-04-22 14:00:00,261.08,261.16,260.7,261.0,26223.0,254.9353,255.0134,254.5642,254.8572,26223.0
2024-04-22 14:30:00,261.11,261.17,260.35,260.49,17641.0,254.9646,255.0232,254.2225,254.3592,17641.0
2024-04-22 15:00:00,260.51,260.71,259.77,260.0,26665.0,254.3787,254.574,253.6561,253.8807,26665.0
2024-04-22 15:30:00,260.0,260.1,259.39,259.8,98090.0,253.8807,253.9784,253.2851,253.6854,98090.0
2024-04-23 09:30:00,259.42,261.25,258.93,260.98,28741.0,253.3144,255.1013,252.8359,254.8377,28741.0
2024-04-23 10:00:00,260.78,261.08,259.62,260.08,36790.0,254.6424,254.9353,253.5097,253.9588,36790.0
2024-04-23 10:30:00,260.03,260.24,259.27,260.0,31621.0,253.91,254.1151,253.1679,253.8807,31621.0
2024-04-23 11:00:00,260.08,260.66,259.39,259.67,31799.0,253.9588,254.5252,253.2851,253.5585,31799.0
2024-04-23 11:30:00,259.77,260.04,259.37,259.98,15229.0,253.6561,253.9198,253.2655,253.8612,15229.0
2024-04-23 12:00:00,260.06,260.73,259.91,260.71,37948.0,253.9393,254.5935,253.7928,254.574,37948.0
2024-04-23 12:30:00,260.71,261.04,260.62,260.66,24237.0,254.574,254.8962,254.4861,254.5252,24237.0
2024-04-23 13:00:00,260.66,260.85,260.5,260.79,18562.0,254.5252,254.7107,254.369,254.6521,18562.0
2024-04-23 13:30:00,260.89,261.53,260.79,261.53,22155.0,254.7498,255.3747,254.6521,255.3747,22155.0
2024-04-23 14:00:00,261.53,261.68,261.12,261.21,18031.0,255.3747,255.5212,254.9744,255.0622,18031.0
2024-04-23 14:30:00,261.3,261.58,261.04,261.51,23682.0,255.1501,255.4235,254.8962,255.3552,23682.0
2024-04-23 15:00:00,261.51,261.83,261.28,261.57,48741.0,255.3552,255.6677,255.1306,255.4138,48741.0
2024-04-23 15:30:00,261.58,262.27,261.55,261.78,144883.0,255.4235,256.0973,255.3942,255.6188,144883.0
2024-04-24 09:30:00,259.61,260.1,257.64,259.84,35478.0,253.4999,253.9784,251.5763,253.7245,35478.0
2024-04-24 10:00:00,259.73,259.96,258.82,259.18,17309.0,253.6171,253.8417,252.7285,253.08,17309.0
2024-04-24 10:30:00,259.18,259.9,258.94,259.47,17895.0,253.08,253.7831,252.8457,253.3632,17895.0
2024-04-24 11:00:00,259.44,260.93,259.43,260.7,31802.0,253.3339,254.7888,253.3241,254.5642,31802.0
2024-04-24 11:30:00,260.78,261.09,260.42,260.8,13394.0,254.6424,254.9451,254.2908,254.6619,13394.0
2024-04-24 12:00:00,260.83,260.92,260.33,260.52,10152.0,254.6912,254.7791,254.203,254.3885,10152.0
2024-04-24 12:30:00,260.41,260.63,260.1,260.52,10829.0,254.2811,254.4959,253.9784,254.3885,10829.0
2024-04-24 13:00:00,260.38,261.06,260.33,260.84,28966.0,254.2518,254.9158,254.203,254.701,28966.0
2024-04-24 13:30:00,260.86,260.96,260.41,260.9,33028.0,254.7205,254.8181,254.2811,254.7595,33028.0
2024-04-24 14:00:00,260.86,261.7,260.72,261.39,15622.0,254.7205,255.5407,254.5838,255.238,15622.0
2024-04-24 14:30:00,261.37,261.46,260.85,260.85,10019.0,255.2185,255.3064,254.7107,254.7107,10019.0
2024-04-24 15:00:00,260.8,261.9,260.72,261.52,15095.0,254.6619,255.736,254.5838,255.3649,15095.0
2024-04-24 15:30:00,261.52,261.99,261.27,261.64,82872.0,255.3649,255.8239,255.1208,255.4821,82872.0
2024-04-25 09:30:00,261.79,264.21,259.87,259.99,28789.0,255.6286,257.9916,253.7538,253.871,28789.0
2024-04-25 10:00:00,260.11,261.15,259.78,260.71,27884.0,253.9881,255.0037,253.6659,254.574,27884.0
2024-04-25 10:30:00,260.64,260.83,260.0,260.72,9175.0,254.5057,254.6912,253.8807,254.5838,9175.0
2024-04-25 11:00:00,260.62,261.38,260.44,260.87,22524.0,254.4861,255.2282,254.3104,254.7302,22524.0
2024-04-25 11:30:00,260.97,261.3,260.63,261.13,13700.0,254.8279,255.1501,254.4959,254.9841,13700.0
2024-04-25 12:00:00,261.05,261.08,260.52,261.06,16721.0,254.906,254.9353,254.3885,254.9158,16721.0
2024-04-25 12:30:00,261.1,261.8,261.08,261.62,12567.0,254.9548,255.6384,254.9353,255.4626,12567.0
2024-04-25 13:00:00,261.61,261.76,260.93,261.64,19158.0,255.4528,255.5993,254.7888,255.4821,19158.0
2024-04-25 13:30:00,261.77,262.16,261.55,262.04,12457.0,255.6091,255.9899,255.3942,255.8727,12457.0
2024-04-25 14:00:00,262.07,262.1,261.25,261.31,20435.0,255.902,255.9313,255.1013,255.1599,20435.0
2024-04-25 14:30:00,261.25,261.59,261.01,261.59,12899.0,255.1013,255.4333,254.867,255.4333,12899.0
2024-04-25 15:00:00,261.48,261.79,261.13,261.3,12366.0,255.3259,255.6286,254.9841,255.1501,12366.0
2024-04-25 15:30:00,261.26,261.85,261.0,261.65,130786.0,255.1111,255.6872,254.8572,255.4919,130786.0
2024-04-26 09:30:00,261.1,262.04,260.45,261.23,81328.0,254.9548,255.8727,254.3201,255.0818,81328.0
2024-04-26 10:00:00,261.4,261.92,261.15,261.76,49111.0,255.2478,255.7555,255.0037,255.5993,49111.0
2024-04-26 10:30:00,261.9,261.9,261.18,261.5,9772.0,255.736,255.736,255.0329,255.3454,9772.0
2024-04-26 11:00:00,261.39,261.62,260.92,261.07,49965.0,255.238,255.4626,254.7791,254.9255,49965.0
2024-04-26 11:30:00,261.06,261.93,261.0,261.71,18226.0,254.9158,255.7653,254.8572,255.5505,18226.0
2024-04-26 12:00:00,261.74,261.96,261.6,261.78,13507.0,255.5798,255.7946,255.4431,255.6188,13507.0
2024-04-26 12:30:00,261.86,261.86,261.25,261.36,17354.0,255.6969,255.6969,255.1013,255.2087,17354.0
2024-04-26 13:00:00,261.38,261.42,260.87,261.08,9369.0,255.2282,255.2673,254.7302,254.9353,9369.0
2024-04-26 13:30:00,261.12,261.57,261.12,261.5,7629.0,254.9744,255.4138,254.9744,255.3454,7629.0
2024-04-26 14:00:00,261.4,261.49,260.83,260.89,13974.0,255.2478,255.3357,254.6912,254.7498,13974.0
2024-04-26 14:30:00,260.83,261.08,260.58,260.94,16276.0,254.6912,254.9353,254.4471,254.7986,16276.0
2024-04-26 15:00:00,261.0,261.15,260.64,260.96,14171.0,254.8572,255.0037,254.5057,254.8181,14171.0
2024-04-26 15:30:00,260.92,261.07,259.94,259.95,77490.0,254.7791,254.9255,253.8221,253.8319,77490.0
2024-04-29 09:30:00,260.36,261.19,259.65,259.65,20615.0,254.2322,255.0427,253.539,253.539,20615.0
2024-04-29 10:00:00,259.75,260.45,259.66,260.18,19611.0,253.6366,254.3201,253.5487,254.0565,19611.0
2024-04-29 10:30:00,260.23,260.25,259.65,259.65,18576.0,254.1053,254.1248,253.539,253.539,18576.0
2024-04-29 11:00:00,259.73,260.04,259.55,259.93,11116.0,253.6171,253.9198,253.4413,253.8124,11116.0
2024-04-29 11:30:00,259.75,260.07,259.48,260.07,10866.0,253.6366,253.9491,253.373,253.9491,10866.0
2024-04-29 12:00:00,260.17,260.25,259.89,259.92,12001.0,254.0467,254.1248,253.7733,253.8026,12001.0
2024-04-29 12:30:00,260.08,260.25,259.99,260.17,9097.0,253.9588,254.1248,253.871,254.0467,9097.0
2024-04-29 13:00:00,260.13,260.74,260.12,260.68,9736.0,254.0077,254.6033,253.9979,254.5447,9736.0
2024-04-29 13:30:00,260.66,260.88,260.51,260.68,11218.0,254.5252,254.74,254.3787,254.5447,11218.0
2024-04-29 14:00:00,260.64,261.27,260.64,261.07,16648.0,254.5057,255.1208,254.5057,254.9255,16648.0
2024-04-29 14:30:00,261.14,261.72,260.83,261.68,20211.0,254.9939,255.5602,254.6912,255.5212,20211.0
2024-04-29 15:00:00,261.58,261.58,260.97,261.37,17012.0,255.4235,255.4235,254.8279,255.2185,17012.0
2024-04-29 15:30:00,261.27,261.67,261.07,261.35,65538.0,255.1208,255.5114,254.9255,255.1989,65538.0
2024-04-30 09:30:00,260.18,260.24,255.68,256.16,52154.0,254.0565,254.1151,249.6624,250.1311,52154.0
2024-04-30 10:00:00,256.29,256.67,254.29,254.29,106644.0,250.258,250.6291,248.3051,248.3051,106644.0
2024-04-30 10:30:00,254.12,256.4,254.0,256.38,70829.0,248.1391,250.3654,248.0219,250.3459,70829.0
2024-04-30 11:00:00,256.35,256.56,254.51,255.26,43441.0,250.3166,250.5217,248.5199,249.2523,43441.0
2024-04-30 11:30:00,255.24,255.51,254.88,255.11,39249.0,249.2328,249.4964,248.8812,249.1058,39249.0
2024-04-30 12:00:00,255.12,255.21,254.0,254.18,45930.0,249.1156,249.2035,248.0219,248.1977,45930.0
2024-04-30 12:30:00,254.17,254.17,253.49,253.86,34856.0,248.1879,248.1879,247.5239,247.8852,34856.0
2024-04-30 13:00:00,253.8,254.45,253.57,254.19,30330.0,247.8266,248.4613,247.6021,248.2075,30330.0
2024-04-30 13:30:00,254.31,254.79,254.01,254.23,42337.0,248.3246,248.7933,248.0317,248.2465,42337.0
2024-04-30 14:00:00,254.22,254.9,254.13,254.45,49331.0,248.2368,248.9008,248.1489,248.4613,49331.0
2024-04-30 14:30:00,254.42,254.97,254.39,254.62,46413.0,248.4321,248.9691,248.4028,248.6273,46413.0
2024-04-30 15:00:00,254.65,254.73,253.76,254.33,59896.0,248.6566,248.7348,247.7876,248.3442,59896.0
2024-04-30 15:30:00,254.34,254.46,252.95,253.45,176277.0,248.3539,248.4711,246.9966,247.4849,176277.0
2024-05-01 09:30:00,252.5,254.19,252.4,254.19,38804.0,246.5572,248.2075,246.4596,248.2075,38804.0
2024-05-01 10:00:00,254.29,255.94,254.24,255.94,32618.0,248.3051,249.9163,248.2563,249.9163,32618.0
2024-05-01 10:30:00,255.84,255.93,254.75,255.12,36440.0,249.8186,249.9065,248.7543,249.1156,36440.0
2024-05-01 11:00:00,255.19,255.64,254.9,255.26,25178.0,249.1839,249.6233,248.9008,249.2523,25178.0
2024-05-01 11:30:00,255.25,256.0,255.09,256.0,26193.0,249.2425,249.9749,249.0863,249.9749,26193.0
2024-05-01 12:00:00,256.0,256.43,255.87,256.24,25147.0,249.9749,250.3947,249.8479,250.2092,25147.0
2024-05-01 12:30:00,256.18,256.18,255.57,255.95,25333.0,250.1506,250.1506,249.555,249.926,25333.0
2024-05-01 13:00:00,255.87,256.13,255.69,256.02,23322.0,249.8479,250.1018,249.6722,249.9944,23322.0
2024-05-01 13:30:00,256.11,256.47,255.81,256.25,28821.0,250.0823,250.4338,249.7893,250.219,28821.0
2024-05-01 14:00:00,256.25,256.74,255.88,256.02,20281.0,250.219,250.6974,249.8577,249.9944,20281.0
2024-05-01 14:30:00,256.17,257.26,255.74,256.85,24337.0,250.1409,251.2052,249.721,250.8049,24337.0
2024-05-01 15:00:00,256.95,257.02,255.84,256.08,34850.0,250.9025,250.9709,249.8186,250.053,34850.0
2024-05-01 15:30:00,256.07,256.16,253.87,253.95,140455.0,250.0432,250.1311,247.895,247.9731,140455.0
2024-05-02 09:30:00,254.36,255.09,253.7,254.22,17791.0,249.3608,250.0764,248.7138,249.2235,17791.0
2024-05-02 10:00:00,254.36,254.67,253.85,254.35,18608.0,249.3608,249.6647,248.8608,249.351,18608.0
2024-05-02 10:30:00,254.43,254.59,253.39,253.96,26765.0,249.4294,249.5863,248.4098,248.9686,26765.0
2024-05-02 11:00:00,253.85,254.4,253.77,254.1,15605.0,248.8608,249.4,248.7824,249.1059,15605.0
2024-05-02 11:30:00,254.04,254.58,253.81,254.51,22250.0,249.0471,249.5765,248.8216,249.5078,22250.0
2024-05-02 12:00:00,254.48,254.87,254.25,254.54,26676.0,249.4784,249.8608,249.2529,249.5372,26676.0
2024-05-02 12:30:00,254.51,255.01,254.36,254.74,26533.0,249.5078,249.998,249.3608,249.7333,26533.0
2024-05-02 13:00:00,254.7,255.46,254.6,255.38,19939.0,249.6941,250.4392,249.5961,250.3607,19939.0
2024-05-02 13:30:00,255.46,255.62,255.13,255.51,10760.0,250.4392,250.596,250.1156,250.4882,10760.0
2024-05-02 14:00:00,255.55,255.7,254.85,255.12,29295.0,250.5274,250.6744,249.8411,250.1058,29295.0
2024-05-02 14:30:00,255.18,255.26,254.88,255.03,16674.0,250.1647,250.2431,249.8706,250.0176,16674.0
2024-05-02 15:00:00,255.16,255.39,254.88,255.12,21260.0,250.1451,250.3705,249.8706,250.1058,21260.0
2024-05-02 15:30:00,255.05,255.07,253.79,254.08,74257.0,250.0372,250.0568,248.802,249.0863,74257.0
2024-05-03 09:30:00,255.0,256.41,254.34,256.12,18742.0,249.9882,251.3705,249.3412,251.0862,18742.0
2024-05-03 10:00:00,256.15,256.15,253.51,254.22,15223.0,251.1156,251.1156,248.5275,249.2235,15223.0
2024-05-03 10:30:00,254.21,254.5,253.8,254.09,11709.0,249.2137,249.498,248.8118,249.0961,11709.0
2024-05-03 11:00:00,254.08,254.48,253.99,254.25,8551.0,249.0863,249.4784,248.9981,249.2529,8551.0
2024-05-03 11:30:00,254.28,254.88,254.07,254.62,12791.0,249.2824,249.8706,249.0765,249.6157,12791.0
2024-05-03 12:00:00,254.59,255.47,254.59,255.21,8906.0,249.5863,250.449,249.5863,250.1941,8906.0
2024-05-03 12:30:00,255.41,255.41,254.88,255.03,8855.0,250.3901,250.3901,249.8706,250.0176,8855.0
2024-05-03 13:00:00,255.22,255.42,254.92,255.36,6896.0,250.2039,250.3999,249.9098,250.3411,6896.0
2024-05-03 13:30:00,255.38,256.07,255.29,256.02,8619.0,250.3607,251.0372,250.2725,250.9882,8619.0
2024-05-03 14:00:00,256.05,256.2,255.78,255.86,17845.0,251.0176,251.1646,250.7529,250.8313,17845.0
2024-05-03 14:30:00,255.85,255.99,255.59,255.87,12184.0,250.8215,250.9587,250.5666,250.8411,12184.0
2024-05-03 15:00:00,255.87,256.16,255.79,256.1,15288.0,250.8411,251.1254,250.7627,251.0666,15288.0
2024-05-03 15:30:00,256.15,256.62,255.84,256.08,75265.0,251.1156,251.5764,250.8117,251.047,75265.0
2024-05-06 09:30:00,257.54,258.38,256.08,257.7,21301.0,252.4783,253.3018,251.047,252.6351,21301.0
2024-05-06 10:00:00,257.67,257.75,255.7,255.73,25250.0,252.6057,252.6842,250.6744,250.7039,25250.0
2024-05-06 10:30:00,255.74,256.3,255.48,255.97,9909.0,250.7137,251.2626,250.4588,250.9391,9909.0
2024-05-06 11:00:00,255.98,256.52,255.67,256.08,12883.0,250.9489,251.4783,250.645,251.047,12883.0
2024-05-06 11:30:00,255.86,256.46,255.6,256.31,27406.0,250.8313,251.4195,250.5764,251.2725,27406.0
2024-05-06 12:00:00,256.42,256.45,256.11,256.39,11669.0,251.3803,251.4097,251.0764,251.3509,11669.0
2024-05-06 12:30:00,256.39,257.08,256.39,256.92,12026.0,251.3509,252.0273,251.3509,251.8705,12026.0
2024-05-06 13:00:00,257.02,257.22,256.68,257.06,9575.0,251.9685,252.1646,251.6352,252.0077,9575.0
2024-05-06 13:30:00,257.01,257.11,256.45,256.68,10983.0,251.9587,252.0567,251.4097,251.6352,10983.0
2024-05-06 14:00:00,256.67,256.87,256.33,256.41,15775.0,251.6254,251.8214,251.2921,251.3705,15775.0
2024-05-06 14:30:00,256.36,256.91,256.36,256.79,10819.0,251.3215,251.8607,251.3215,251.743,10819.0
2024-05-06 15:00:00,256.8,257.17,256.36,256.36,29331.0,251.7528,252.1156,251.3215,251.3215,29331.0
2024-05-06 15:30:00,256.38,257.42,256.27,257.35,82723.0,251.3411,252.3606,251.2332,252.292,82723.0
2024-05-07 09:30:00,259.65,260.62,258.01,259.69,18526.0,254.5468,255.4977,252.939,254.586,18526.0
2024-05-07 10:00:00,259.6,259.9,258.57,258.97,15600.0,254.4978,254.7919,253.488,253.8802,15600.0
2024-05-07 10:30:00,258.85,259.04,258.32,258.58,7840.0,253.7625,253.9488,253.2429,253.4978,7840.0
2024-05-07 11:00:00,258.62,258.78,257.66,257.84,9097.0,253.5371,253.6939,252.5959,252.7724,9097.0
2024-05-07 11:30:00,257.65,257.9,257.18,257.19,8655.0,252.5861,252.8312,252.1254,252.1352,8655.0
2024-05-07 12:00:00,257.21,257.21,256.57,256.67,27095.0,252.1548,252.1548,251.5273,251.6254,27095.0
2024-05-07 12:30:00,256.6,257.17,256.52,256.93,14900.0,251.5568,252.1156,251.4783,251.8803,14900.0
2024-05-07 13:00:00,256.92,257.31,256.85,257.2,7687.0,251.8705,252.2528,251.8018,252.145,7687.0
2024-05-07 13:30:00,257.18,257.33,256.83,256.92,17033.0,252.1254,252.2724,251.7822,251.8705,17033.0
2024-05-07 14:00:00,256.93,257.23,256.85,257.19,18184.0,251.8803,252.1744,251.8018,252.1352,18184.0
2024-05-07 14:30:00,257.19,257.76,257.12,257.7,21149.0,252.1352,252.694,252.0665,252.6351,21149.0
2024-05-07 15:00:00,257.73,257.91,257.46,257.87,18908.0,252.6645,252.841,252.3999,252.8018,18908.0
2024-05-07 15:30:00,257.89,258.71,257.89,258.47,62511.0,252.8214,253.6253,252.8214,253.39,62511.0
2024-05-08 09:30:00,258.87,259.8,258.07,258.98,13308.0,253.7821,254.6939,252.9979,253.89,13308.0
2024-05-08 10:00:00,258.91,258.92,258.1,258.52,4256.0,253.8214,253.8312,253.0273,253.439,4256.0
2024-05-08 10:30:00,258.63,258.63,258.09,258.36,4469.0,253.5469,253.5469,253.0175,253.2822,4469.0
2024-05-08 11:00:00,258.25,258.74,258.23,258.57,11569.0,253.1743,253.6547,253.1547,253.488,11569.0
2024-05-08 11:30:00,258.62,258.93,258.62,258.8,2682.0,253.5371,253.841,253.5371,253.7135,2682.0
2024-05-08 12:00:00,258.82,258.94,258.53,258.53,2573.0,253.7331,253.8508,253.4488,253.4488,2573.0
2024-05-08 12:30:00,258.61,258.82,258.42,258.68,5161.0,253.5272,253.7331,253.341,253.5959,5161.0
2024-05-08 13:00:00,258.65,258.78,258.47,258.47,6056.0,253.5665,253.6939,253.39,253.39,6056.0
2024-05-08 13:30:00,258.51,258.8,257.77,258.06,19704.0,253.4292,253.7135,252.7038,252.9881,19704.0
2024-05-08 14:00:00,258.37,258.61,258.17,258.28,12703.0,253.292,253.5272,253.0959,253.2037,12703.0
2024-05-08 14:30:00,258.2,258.27,257.74,257.78,18868.0,253.1253,253.1939,252.6743,252.7136,18868.0
2024-05-08 15:00:00,257.8,258.5,257.76,258.41,7022.0,252.7332,253.4194,252.694,253.3312,7022.0
2024-05-08 15:30:00,258.43,258.51,257.82,258.36,40843.0,253.3508,253.4292,252.7528,253.2822,40843.0
2024-05-09 09:30:00,258.6,259.75,258.56,259.32,8848.0,253.5174,254.6448,253.4782,254.2233,8848.0
2024-05-09 10:00:00,259.83,260.66,259.82,260.29,14194.0,254.7233,255.537,254.7135,255.1742,14194.0
2024-05-09 10:30:00,260.32,260.46,259.82,259.86,15902.0,255.2036,255.3409,254.7135,254.7527,15902.0
2024-05-09 11:00:00,260.01,260.44,260.0,260.13,14567.0,254.8997,255.3213,254.8899,255.0174,14567.0
2024-05-09 11:30:00,260.04,260.7,260.04,260.68,4101.0,254.9291,255.5762,254.9291,255.5566,4101.0
2024-05-09 12:00:00,260.79,261.22,260.76,260.88,4826.0,255.6644,256.086,255.635,255.7526,4826.0
2024-05-09 12:30:00,260.81,261.04,260.58,260.93,13839.0,255.684,255.9095,255.4585,255.8017,13839.0
2024-05-09 13:00:00,261.22,261.22,260.89,261.06,6172.0,256.086,256.086,255.7624,255.9291,6172.0
2024-05-09 13:30:00,261.01,261.07,260.55,260.58,4936.0,255.8801,255.9389,255.4291,255.4585,4936.0
2024-05-09 14:00:00,260.56,260.64,260.31,260.53,13805.0,255.4389,255.5174,255.1938,255.4095,13805.0
2024-05-09 14:30:00,260.68,260.7,260.32,260.47,7807.0,255.5566,255.5762,255.2036,255.3507,7807.0
2024-05-09 15:00:00,260.51,260.55,260.3,260.49,16423.0,255.3899,255.4291,255.184,255.3703,16423.0
2024-05-09 15:30:00,260.46,260.72,260.14,260.67,56648.0,255.3409,255.5958,255.0272,255.5468,56648.0
2024-05-10 09:30:00,260.89,261.94,260.42,261.11,15135.0,255.7624,256.7918,255.3017,255.9781,15135.0
2024-05-10 10:00:00,260.97,261.36,260.21,261.36,12289.0,255.8409,256.2232,255.0958,256.2232,12289.0
2024-05-10 10:30:00,261.4,261.5,260.74,260.86,16954.0,256.2624,256.3604,255.6154,255.733,16954.0
2024-05-10 11:00:00,260.88,261.26,260.84,261.06,15258.0,255.7526,256.1252,255.7134,255.9291,15258.0
2024-05-10 11:30:00,261.01,261.98,260.89,261.86,15650.0,255.8801,256.831,255.7624,256.7134,15650.0
2024-05-10 12:00:00,261.86,261.87,261.34,261.34,9199.0,256.7134,256.7232,256.2036,256.2036,9199.0
2024-05-10 12:30:00,261.41,261.85,261.4,261.54,10995.0,256.2722,256.7036,256.2624,256.3997,10995.0
2024-05-10 13:00:00,261.68,261.74,261.28,261.3,6660.0,256.5369,256.5957,256.1448,256.1644,6660.0
2024-05-10 13:30:00,261.3,261.58,261.3,261.51,5547.0,256.1644,256.4389,256.1644,256.3703,5547.0
2024-05-10 14:00:00,261.57,261.67,261.4,261.61,11453.0,256.4291,256.5271,256.2624,256.4683,11453.0
2024-05-10 14:30:00,261.73,262.04,261.5,261.98,8658.0,256.5859,256.8898,256.3604,256.831,8658.0
2024-05-10 15:00:00,261.96,263.0,261.92,262.9,24555.0,256.8114,257.831,256.7722,257.7329,24555.0
2024-05-10 15:30:00,262.98,262.98,261.9,261.93,52198.0,257.8114,257.8114,256.7526,256.782,52198.0
2024-05-13 09:30:00,262.61,263.33,262.09,262.85,15252.0,257.4486,258.1545,256.9389,257.6839,15252.0
2024-05-13 10:00:00,263.04,263.04,261.89,262.68,22353.0,257.8702,257.8702,256.7428,257.5173,22353.0
2024-05-13 10:30:00,262.52,262.62,261.79,262.06,25542.0,257.3604,257.4584,256.6447,256.9094,25542.0
2024-05-13 11:00:00,261.99,262.08,261.56,261.72,17361.0,256.8408,256.929,256.4193,256.5761,17361.0
2024-05-13 11:30:00,261.65,261.76,261.27,261.36,25703.0,256.5075,256.6153,256.135,256.2232,25703.0
2024-05-13 12:00:00,261.36,261.43,260.83,260.96,15040.0,256.2232,256.2918,255.7036,255.8311,15040.0
2024-05-13 12:30:00,260.95,260.95,260.49,260.71,37975.0,255.8213,255.8213,255.3703,255.586,37975.0
2024-05-13 13:00:00,260.72,260.72,259.96,260.2,16651.0,255.5958,255.5958,254.8507,255.086,16651.0
2024-05-13 13:30:00,260.19,260.28,259.26,259.26,29240.0,255.0762,255.1644,254.1645,254.1645,29240.0
2024-05-13 14:00:00,259.34,259.98,259.29,259.91,22229.0,254.2429,254.8703,254.1939,254.8017,22229.0
2024-05-13 14:30:00,259.94,259.96,259.18,259.18,22458.0,254.8311,254.8507,254.086,254.086,22458.0
2024-05-13 15:00:00,259.22,259.33,258.86,259.28,15051.0,254.1253,254.2331,253.7723,254.1841,15051.0
2024-05-13 15:30:00,259.28,259.32,258.5,258.75,144780.0,254.1841,254.2233,253.4194,253.6645,144780.0
2024-05-14 09:30:00,259.23,259.65,255.88,256.28,66788.0,254.1351,254.5468,250.8509,251.243,66788.0
2024-05-14 10:00:00,256.28,256.45,253.3,254.1,41280.0,251.243,251.4097,248.3216,249.1059,41280.0
2024-05-14 10:30:00,254.13,254.7,253.35,254.42,27876.0,249.1353,249.6941,248.3706,249.4196,27876.0
2024-05-14 11:00:00,254.53,254.53,253.1,253.5,26426.0,249.5274,249.5274,248.1255,248.5177,26426.0
2024-05-14 11:30:00,253.72,253.85,252.52,252.74,30050.0,248.7334,248.8608,247.5569,247.7726,30050.0
2024-05-14 12:00:00,252.64,253.57,251.8,251.89,71606.0,247.6746,248.5863,246.8511,246.9393,71606.0
2024-05-14 12:30:00,251.89,252.4,251.59,252.16,27683.0,246.9393,247.4393,246.6452,247.204,27683.0
2024-05-14 13:00:00,252.25,254.11,251.88,254.11,25385.0,247.2922,249.1157,246.9295,249.1157,25385.0
2024-05-14 13:30:00,254.13,254.47,253.66,253.73,31265.0,249.1353,249.4686,248.6745,248.7432,31265.0
2024-05-14 14:00:00,253.62,253.64,253.21,253.34,13759.0,248.6353,248.6549,248.2334,248.3608,13759.0
2024-05-14 14:30:00,253.34,254.01,253.25,253.74,24897.0,248.3608,249.0177,248.2726,248.753,24897.0
2024-05-14 15:00:00,253.84,254.0,253.15,253.31,28783.0,248.851,249.0079,248.1746,248.3314,28783.0
2024-05-14 15:30:00,253.32,254.1,253.06,253.99,207749.0,248.3412,249.1059,248.0863,248.9981,207749.0
2024-05-15 09:30:00,253.99,255.09,253.62,253.64,25852.0,248.9981,250.0764,248.6353,248.6549,25852.0
2024-05-15 10:00:00,253.71,254.06,253.34,253.34,45576.0,248.7236,249.0667,248.3608,248.3608,45576.0
2024-05-15 10:30:00,253.25,253.41,252.03,252.37,38893.0,248.2726,248.4294,247.0766,247.4099,38893.0
2024-05-15 11:00:00,252.42,252.66,252.14,252.24,16692.0,247.4589,247.6942,247.1844,247.2824,16692.0
2024-05-15 11:30:00,252.29,252.92,252.09,252.77,61852.0,247.3315,247.9491,247.1354,247.802,61852.0
2024-05-15 12:00:00,252.77,252.77,251.87,252.01,61070.0,247.802,247.802,246.9197,247.057,61070.0
2024-05-15 12:30:00,252.02,253.23,251.96,252.73,53373.0,247.0668,248.253,247.0079,247.7628,53373.0
2024-05-15 13:00:00,252.78,252.79,252.57,252.63,11013.0,247.8118,247.8216,247.606,247.6648,11013.0
2024-05-15 13:30:00,252.63,252.63,252.22,252.39,17298.0,247.6648,247.6648,247.2628,247.4295,17298.0
2024-05-15 14:00:00,252.34,252.83,252.07,252.27,25881.0,247.3805,247.8608,247.1158,247.3119,25881.0
2024-05-15 14:30:00,252.23,252.23,251.91,252.12,19249.0,247.2726,247.2726,246.9589,247.1648,19249.0
2024-05-15 15:00:00,252.17,252.53,252.02,252.31,25831.0,247.2138,247.5667,247.0668,247.3511,25831.0
2024-05-15 15:30:00,252.29,252.93,252.14,252.32,182677.0,247.3315,247.9589,247.1844,247.3609,182677.0
2024-05-16 09:30:00,252.86,253.56,252.38,253.41,22570.0,247.8903,248.5765,247.4197,248.4294,22570.0
2024-05-16 10:00:00,253.32,253.9,253.0,253.42,35763.0,248.3412,248.9098,248.0275,248.4393,35763.0
2024-05-16 10:30:00,253.53,254.3,253.53,253.98,17745.0,248.5471,249.302,248.5471,248.9882,17745.0
2024-05-16 11:00:00,254.06,254.24,253.62,254.23,19385.0,249.0667,249.2431,248.6353,249.2333,19385.0
2024-05-16 11:30:00,254.23,254.23,253.65,254.1,21820.0,249.2333,249.2333,248.6647,249.1059,21820.0
2024-05-16 12:00:00,254.19,254.69,254.1,254.18,25151.0,249.1941,249.6843,249.1059,249.1843,25151.0
2024-05-16 12:30:00,254.13,254.52,253.5,254.41,186236.0,249.1353,249.5176,248.5177,249.4098,186236.0
2024-05-16 13:00:00,254.41,255.0,254.41,254.83,23101.0,249.4098,249.9882,249.4098,249.8215,23101.0
2024-05-16 13:30:00,254.62,255.26,254.57,255.25,22715.0,249.6157,250.2431,249.5667,250.2333,22715.0
2024-05-16 14:00:00,255.25,256.13,255.22,256.12,31220.0,250.2333,251.096,250.2039,251.0862,31220.0
2024-05-16 14:30:00,256.06,256.43,255.83,256.29,30757.0,251.0274,251.3901,250.8019,251.2528,30757.0
2024-05-16 15:00:00,256.29,257.09,256.21,256.77,48150.0,251.2528,252.0371,251.1744,251.7234,48150.0
2024-05-16 15:30:00,256.81,256.99,255.39,255.4,152581.0,251.7626,251.9391,250.3705,250.3803,152581.0
2024-05-17 09:30:00,255.54,256.38,254.31,255.54,124889.0,250.5176,251.3411,249.3118,250.5176,124889.0
2024-05-17 10:00:00,255.79,256.76,255.46,256.26,67170.0,250.7627,251.7136,250.4392,251.2234,67170.0
2024-05-17 10:30:00,256.28,256.28,255.11,255.63,119141.0,251.243,251.243,250.096,250.6058,119141.0
2024-05-17 11:00:00,255.81,255.81,254.47,254.48,40238.0,250.7823,250.7823,249.4686,249.4784,40238.0
2024-05-17 11:30:00,254.12,254.17,253.4,253.61,46325.0,249.1255,249.1745,248.4196,248.6255,46325.0
2024-05-17 12:00:00,253.5,253.79,252.93,253.05,22692.0,248.5177,248.802,247.9589,248.0765,22692.0
2024-05-17 12:30:00,253.06,253.55,252.85,253.48,35302.0,248.0863,248.5667,247.8805,248.4981,35302.0
2024-05-17 13:00:00,253.39,253.77,253.13,253.4,42515.0,248.4098,248.7824,248.155,248.4196,42515.0
2024-05-17 13:30:00,253.44,254.43,253.33,254.39,47416.0,248.4589,249.4294,248.351,249.3902,47416.0
2024-05-17 14:00:00,254.49,254.88,254.07,254.81,41086.0,249.4882,249.8706,249.0765,249.8019,41086.0
2024-05-17 14:30:00,254.84,254.99,254.37,254.83,65947.0,249.8313,249.9784,249.3706,249.8215,65947.0
2024-05-17 15:00:00,254.84,255.83,254.67,255.53,62194.0,249.8313,250.8019,249.6647,250.5078,62194.0
2024-05-17 15:30:00,255.43,256.45,255.17,255.48,136782.0,250.4097,251.4097,250.1549,250.4588,136782.0
2024-05-20 09:30:00,255.52,255.52,253.07,253.41,29592.0,250.498,250.498,248.0961,248.4294,29592.0
2024-05-20 10:00:00,253.43,253.6,252.44,253.48,29236.0,248.4491,248.6157,247.4785,248.4981,29236.0
2024-05-20 10:30:00,253.3,253.81,253.3,253.67,19725.0,248.3216,248.8216,248.3216,248.6843,19725.0
2024-05-20 11:00:00,253.61,253.61,252.85,253.05,14816.0,248.6255,248.6255,247.8805,248.0765,14816.0
2024-05-20 11:30:00,253.08,253.68,253.04,253.12,15806.0,248.1059,248.6941,248.0667,248.1451,15806.0
2024-05-20 12:00:00,253.08,253.08,251.91,251.91,16565.0,248.1059,248.1059,246.9589,246.9589,16565.0
2024-05-20 12:30:00,251.92,252.1,251.65,251.83,19166.0,246.9687,247.1452,246.704,246.8805,19166.0
2024-05-20 13:00:00,251.82,252.02,251.23,251.3,14338.0,246.8707,247.0668,246.2923,246.3609,14338.0
2024-05-20 13:30:00,251.26,251.32,250.05,250.21,27288.0,246.3217,246.3805,245.1355,245.2923,27288.0
2024-05-20 14:00:00,250.18,250.18,249.26,249.65,37485.0,245.2629,245.2629,244.361,244.7433,37485.0
2024-05-20 14:30:00,249.73,250.7,249.57,250.68,32467.0,244.8218,245.7727,244.6649,245.7531,32467.0
2024-05-20 15:00:00,250.79,250.79,250.01,250.37,45564.0,245.8609,245.8609,245.0963,245.4492,45564.0
2024-05-20 15:30:00,250.41,250.7,249.98,250.6,129645.0,245.4884,245.7727,245.0669,245.6747,129645.0
2024-05-21 09:30:00,250.85,251.47,249.79,251.24,34830.0,245.9198,246.5276,244.8806,246.3021,34830.0
2024-05-21 10:00:00,251.01,251.29,249.67,250.18,28769.0,246.0766,246.3511,244.763,245.2629,28769.0
2024-05-21 10:30:00,250.33,251.17,250.21,251.0,23352.0,245.41,246.2335,245.2923,246.0668,23352.0
2024-05-21 11:00:00,251.0,251.21,250.23,250.23,13528.0,246.0668,246.2727,245.312,245.312,13528.0
2024-05-21 11:30:00,250.27,250.3,249.52,249.68,27439.0,245.3512,245.3806,244.6159,244.7728,27439.0
2024-05-21 12:00:00,249.62,249.62,248.95,249.38,18729.0,244.7139,244.7139,244.0571,244.4787,18729.0
2024-05-21 12:30:00,249.49,249.84,249.35,249.83,13056.0,244.5865,244.9296,244.4492,244.9198,13056.0
2024-05-21 13:00:00,249.78,250.39,249.62,250.39,8901.0,244.8708,245.4688,244.7139,245.4688,8901.0
2024-05-21 13:30:00,250.27,251.09,250.27,250.99,20355.0,245.3512,246.155,245.3512,246.057,20355.0
2024-05-21 14:00:00,250.99,251.22,250.39,251.04,47845.0,246.057,246.2825,245.4688,246.106,47845.0
2024-05-21 14:30:00,251.06,251.28,250.42,250.63,29295.0,246.1256,246.3413,245.4982,245.7041,29295.0
2024-05-21 15:00:00,250.54,251.15,250.42,250.71,27939.0,245.6159,246.2139,245.4982,245.7825,27939.0
2024-05-21 15:30:00,250.68,251.3,250.52,250.84,137286.0,245.7531,246.3609,245.5963,245.91,137286.0
2024-05-22 09:30:00,250.32,250.77,249.77,250.25,20035.0,245.4002,245.8413,244.861,245.3316,20035.0
2024-05-22 10:00:00,250.15,250.71,249.97,250.56,28405.0,245.2335,245.7825,245.0571,245.6355,28405.0
2024-05-22 10:30:00,250.51,250.71,249.95,250.61,26986.0,245.5864,245.7825,245.0375,245.6845,26986.0
2024-05-22 11:00:00,250.61,250.69,249.51,249.57,15200.0,245.6845,245.7629,244.6061,244.6649,15200.0
2024-05-22 11:30:00,249.5,249.99,249.24,249.73,17042.0,244.5963,245.0767,244.3414,244.8218,17042.0
2024-05-22 12:00:00,249.66,250.46,249.41,250.4,22666.0,244.7532,245.5374,244.5081,245.4786,22666.0
2024-05-22 12:30:00,250.47,250.61,249.9,249.94,26612.0,245.5472,245.6845,244.9884,245.0276,26612.0
2024-05-22 13:00:00,249.94,250.44,249.94,250.23,41467.0,245.0276,245.5178,245.0276,245.312,41467.0
2024-05-22 13:30:00,250.2,250.32,249.72,249.79,18966.0,245.2825,245.4002,244.812,244.8806,18966.0
2024-05-22 14:00:00,249.68,249.68,249.08,249.14,20674.0,244.7728,244.7728,244.1846,244.2434,20674.0
2024-05-22 14:30:00,249.1,249.16,248.71,248.8,26445.0,244.2042,244.263,243.8218,243.9101,26445.0
2024-05-22 15:00:00,248.78,248.88,248.4,248.76,33281.0,243.8904,243.9885,243.5179,243.8708,33281.0
2024-05-22 15:30:00,248.75,249.1,248.4,248.93,129373.0,243.861,244.2042,243.5179,244.0375,129373.0
2024-05-23 09:30:00,247.72,248.8,247.01,247.5,35468.0,242.8513,243.9101,242.1552,242.6356,35468.0
2024-05-23 10:00:00,247.38,248.02,245.73,245.93,36295.0,242.518,243.1454,240.9004,241.0965,36295.0
2024-05-23 10:30:00,245.81,246.77,245.66,246.54,42349.0,240.9788,241.92,240.8318,241.6945,42349.0
2024-05-23 11:00:00,246.58,246.93,246.1,246.3,19179.0,241.7337,242.0768,241.2631,241.4592,19179.0
2024-05-23 11:30:00,246.3,246.99,245.99,246.62,28651.0,241.4592,242.1356,241.1553,241.7729,28651.0
2024-05-23 12:00:00,246.62,246.62,246.03,246.14,35203.0,241.7729,241.7729,241.1945,241.3023,35203.0
2024-05-23 12:30:00,246.19,246.38,245.88,245.88,48459.0,241.3514,241.5376,241.0474,241.0474,48459.0
2024-05-23 13:00:00,245.83,246.6,245.79,246.59,23873.0,240.9984,241.7533,240.9592,241.7435,23873.0
2024-05-23 13:30:00,246.61,246.61,246.02,246.05,28245.0,241.7631,241.7631,241.1847,241.2141,28245.0
2024-05-23 14:00:00,245.99,246.13,245.86,246.04,20157.0,241.1553,241.2925,241.0278,241.2043,20157.0
2024-05-23 14:30:00,245.98,246.1,245.21,245.21,23606.0,241.1455,241.2631,240.3906,240.3906,23606.0
2024-05-23 15:00:00,245.19,245.59,245.02,245.03,21598.0,240.371,240.7631,240.2043,240.2142,21598.0
2024-05-23 15:30:00,245.0,245.16,244.15,245.11,137422.0,240.1847,240.3416,239.3514,240.2926,137422.0
2024-05-24 09:30:00,246.73,249.58,245.19,247.96,107727.0,241.8807,244.6747,240.371,243.0866,107727.0
2024-05-24 10:00:00,248.0,249.84,247.88,249.26,41041.0,243.1258,244.9296,243.0081,244.361,41041.0
2024-05-24 10:30:00,249.28,250.1,248.96,249.99,48797.0,244.3806,245.1845,244.0669,245.0767,48797.0
2024-05-24 11:00:00,249.95,250.47,249.82,250.17,111788.0,245.0375,245.5472,244.91,245.2531,111788.0
2024-05-24 11:30:00,250.14,250.53,248.87,249.64,63635.0,245.2237,245.6061,243.9787,244.7335,63635.0
2024-05-24 12:00:00,249.74,250.26,249.11,249.11,19471.0,244.8316,245.3414,244.214,244.214,19471.0
2024-05-24 12:30:00,249.22,249.57,248.34,248.55,46589.0,244.3218,244.6649,243.4591,243.665,46589.0
2024-05-24 13:00:00,248.56,249.53,248.55,249.28,63107.0,243.6748,244.6257,243.665,244.3806,63107.0
2024-05-24 13:30:00,249.15,249.36,248.74,248.86,36437.0,244.2532,244.459,243.8512,243.9689,36437.0
2024-05-24 14:00:00,248.86,249.27,248.74,248.86,50398.0,243.9689,244.3708,243.8512,243.9689,50398.0
2024-05-24 14:30:00,248.8,249.34,248.75,249.05,30597.0,243.9101,244.4394,243.861,244.1551,30597.0
2024-05-24 15:00:00,249.02,249.06,248.48,248.58,50597.0,244.1257,244.1649,243.5963,243.6944,50597.0
2024-05-24 15:30:00,248.56,248.77,247.82,248.51,214647.0,243.6748,243.8806,242.9493,243.6258,214647.0
2024-05-28 09:30:00,247.72,248.49,246.73,247.0,64282.0,242.8513,243.6061,241.8807,242.1454,64282.0
2024-05-28 10:00:00,246.84,247.22,246.19,246.49,61744.0,241.9886,242.3611,241.3514,241.6455,61744.0
2024-05-28 10:30:00,246.42,246.98,246.33,246.5,20740.0,241.5768,242.1258,241.4886,241.6553,20740.0
2024-05-28 11:00:00,246.56,246.8,245.81,245.94,18010.0,241.7141,241.9494,240.9788,241.1063,18010.0
2024-05-28 11:30:00,245.88,246.3,245.5,246.16,16867.0,241.0474,241.4592,240.6749,241.3219,16867.0
2024-05-28 12:00:00,246.15,246.16,245.79,246.08,16446.0,241.3121,241.3219,240.9592,241.2435,16446.0
2024-05-28 12:30:00,246.02,246.1,245.26,245.26,15190.0,241.1847,241.2631,240.4396,240.4396,15190.0
2024-05-28 13:00:00,245.25,245.3,244.86,245.12,40066.0,240.4298,240.4788,240.0475,240.3024,40066.0
2024-05-28 13:30:00,245.14,245.49,245.14,245.31,23360.0,240.322,240.6651,240.322,240.4886,23360.0
2024-05-28 14:00:00,245.31,245.6,245.06,245.41,23502.0,240.4886,240.7729,240.2436,240.5867,23502.0
2024-05-28 14:30:00,245.38,245.57,244.7,244.78,39009.0,240.5573,240.7435,239.8906,239.9691,39009.0
2024-05-28 15:00:00,244.76,245.14,244.68,244.77,29577.0,239.9495,240.322,239.871,239.9593,29577.0
2024-05-28 15:30:00,244.8,246.1,244.76,245.59,175538.0,239.9887,241.2631,239.9495,240.7631,175538.0
2024-05-29 09:30:00,243.55,245.34,243.04,244.85,20357.0,238.7632,240.5181,238.2633,240.0377,20357.0
2024-05-29 10:00:00,244.96,245.95,244.3,245.59,17236.0,240.1455,241.1161,239.4985,240.7631,17236.0
2024-05-29 10:30:00,245.74,246.02,245.13,245.87,28565.0,240.9102,241.1847,240.3122,241.0376,28565.0
2024-05-29 11:00:00,245.87,246.0,245.22,245.51,41741.0,241.0376,241.1651,240.4004,240.6847,41741.0
2024-05-29 11:30:00,245.62,245.62,244.81,244.94,21523.0,240.7926,240.7926,239.9985,240.1259,21523.0
2024-05-29 12:00:00,245.0,245.21,244.83,245.11,16030.0,240.1847,240.3906,240.0181,240.2926,16030.0
2024-05-29 12:30:00,245.2,245.38,245.04,245.3,19018.0,240.3808,240.5573,240.224,240.4788,19018.0
2024-05-29 13:00:00,245.3,246.06,244.97,245.92,60626.0,240.4788,241.2239,240.1553,241.0867,60626.0
2024-05-29 13:30:00,245.98,246.58,245.76,246.47,37572.0,241.1455,241.7337,240.9298,241.6258,37572.0
2024-05-29 14:00:00,246.51,246.56,245.28,245.54,55649.0,241.6651,241.7141,240.4592,240.7141,55649.0
2024-05-29 14:30:00,245.5,245.88,245.41,245.74,24718.0,240.6749,241.0474,240.5867,240.9102,24718.0
2024-05-29 15:00:00,245.78,245.82,245.22,245.46,41261.0,240.9494,240.9886,240.4004,240.6357,41261.0
2024-05-29 15:30:00,245.47,245.74,243.91,243.99,117376.0,240.6455,240.9102,239.1162,239.1946,117376.0
2024-05-30 09:30:00,243.97,247.7,243.25,247.7,53869.0,239.175,242.8317,238.4691,242.8317,53869.0
2024-05-30 10:00:00,247.81,248.11,246.81,246.83,67915.0,242.9395,243.2336,241.9592,241.9788,67915.0
2024-05-30 10:30:00,246.84,247.46,246.31,247.29,71436.0,241.9886,242.5964,241.469,242.4297,71436.0
2024-05-30 11:00:00,247.31,248.0,246.45,247.63,38068.0,242.4493,243.1258,241.6062,242.7631,38068.0
2024-05-30 11:30:00,247.65,247.91,246.59,246.9,40220.0,242.7827,243.0375,241.7435,242.0474,40220.0
2024-05-30 12:00:00,246.95,247.53,246.8,247.48,55322.0,242.0964,242.665,241.9494,242.616,55322.0
2024-05-30 12:30:00,247.41,248.3,247.31,248.08,33834.0,242.5474,243.4199,242.4493,243.2042,33834.0
2024-05-30 13:00:00,248.07,248.48,247.81,248.11,39758.0,243.1944,243.5963,242.9395,243.2336,39758.0
2024-05-30 13:30:00,248.11,248.28,247.41,247.76,27983.0,243.2336,243.4003,242.5474,242.8905,27983.0
2024-05-30 14:00:00,247.71,247.83,247.15,247.5,27788.0,242.8415,242.9591,242.2925,242.6356,27788.0
2024-05-30 14:30:00,247.46,247.59,246.63,246.98,55236.0,242.5964,242.7238,241.7827,242.1258,55236.0
2024-05-30 15:00:00,246.94,247.18,246.49,246.8,56712.0,242.0866,242.3219,241.6455,241.9494,56712.0
2024-05-30 15:30:00,246.85,247.2,246.43,246.65,178571.0,241.9984,242.3415,241.5866,241.8023,178571.0
2024-05-31 09:30:00,247.09,248.41,245.48,245.76,47978.0,242.2337,243.5277,240.6553,240.9298,47978.0
2024-05-31 10:00:00,245.81,246.04,244.19,244.36,29169.0,240.9788,241.2043,239.3907,239.5573,29169.0
2024-05-31 10:30:00,244.56,246.45,244.41,245.74,31752.0,239.7534,241.6062,239.6063,240.9102,31752.0
2024-05-31 11:00:00,245.83,246.35,245.47,245.89,18468.0,240.9984,241.5082,240.6455,241.0572,18468.0
2024-05-31 11:30:00,245.96,246.27,245.74,245.88,17555.0,241.1259,241.4298,240.9102,241.0474,17555.0
2024-05-31 12:00:00,245.76,246.07,245.33,246.07,20426.0,240.9298,241.2337,240.5083,241.2337,20426.0
2024-05-31 12:30:00,246.07,246.46,245.49,245.88,34648.0,241.2337,241.616,240.6651,241.0474,34648.0
2024-05-31 13:00:00,246.13,246.54,245.96,246.48,19539.0,241.2925,241.6945,241.1259,241.6357,19539.0
2024-05-31 13:30:00,246.48,246.78,246.05,246.7,32326.0,241.6357,241.9298,241.2141,241.8513,32326.0
2024-05-31 14:00:00,246.7,247.9,246.7,247.9,42129.0,241.8513,243.0277,241.8513,243.0277,42129.0
2024-05-31 14:30:00,247.74,250.55,247.59,249.91,100725.0,242.8709,245.6257,242.7238,244.9982,100725.0
2024-05-31 15:00:00,249.78,249.96,248.91,248.91,66604.0,244.8708,245.0473,244.0179,244.0179,66604.0
2024-05-31 15:30:00,248.92,250.55,248.9,250.22,230922.0,244.0277,245.6257,244.0081,245.3021,230922.0
2024-06-03 09:30:00,248.03,250.69,247.66,249.3,58330.0,243.1552,245.7629,242.7925,244.4002,58330.0
2024-06-03 10:00:00,249.46,251.8,249.37,251.11,26618.0,244.5571,246.8511,244.4689,246.1747,26618.0
2024-06-03 10:30:00,250.34,250.46,248.01,248.37,28128.0,245.4198,245.5374,243.1356,243.4885,28128.0
2024-06-03 11:00:00,248.13,248.69,247.18,248.51,32846.0,243.2532,243.8022,242.3219,243.6258,32846.0
2024-06-03 11:30:00,248.46,248.59,247.26,247.72,41689.0,243.5767,243.7042,242.4003,242.8513,41689.0
2024-06-03 12:00:00,247.66,248.64,247.38,247.89,37769.0,242.7925,243.7532,242.518,243.0179,37769.0
2024-06-03 12:30:00,247.74,247.8,246.74,247.45,40894.0,242.8709,242.9297,241.8905,242.5866,40894.0
2024-06-03 13:00:00,247.36,248.09,246.71,247.8,31292.0,242.4984,243.214,241.8611,242.9297,31292.0
2024-06-03 13:30:00,247.78,248.14,247.54,247.88,15652.0,242.9101,243.263,242.6748,243.0081,15652.0
2024-06-03 14:00:00,247.95,248.67,247.9,248.64,31610.0,243.0768,243.7826,243.0277,243.7532,31610.0
2024-06-03 14:30:00,248.65,249.2,248.33,248.37,33085.0,243.763,244.3022,243.4493,243.4885,33085.0
2024-06-03 15:00:00,248.41,249.35,248.38,249.17,27432.0,243.5277,244.4492,243.4983,244.2728,27432.0
2024-06-03 15:30:00,249.15,250.4,248.99,250.33,159823.0,244.2532,245.4786,244.0963,245.41,159823.0
2024-06-04 09:30:00,249.9,251.05,249.36,250.69,43998.0,244.9884,246.1158,244.459,245.7629,43998.0
2024-06-04 10:00:00,250.86,251.37,250.7,250.99,98060.0,245.9296,246.4295,245.7727,246.057,98060.0
2024-06-04 10:30:00,250.85,250.94,249.1,249.18,44765.0,245.9198,246.008,244.2042,244.2826,44765.0
2024-06-04 11:00:00,249.44,250.14,249.17,249.38,20811.0,244.5375,245.2237,244.2728,244.4787,20811.0
2024-06-04 11:30:00,249.31,249.78,249.27,249.34,43149.0,244.41,244.8708,244.3708,244.4394,43149.0
2024-06-04 12:00:00,249.46,249.61,248.69,249.61,23978.0,244.5571,244.7041,243.8022,244.7041,23978.0
2024-06-04 12:30:00,249.68,250.12,249.47,249.79,51567.0,244.7728,245.2041,244.5669,244.8806,51567.0
2024-06-04 13:00:00,249.84,249.84,248.82,249.28,72566.0,244.9296,244.9296,243.9297,244.3806,72566.0
2024-06-04 13:30:00,249.23,249.72,249.1,249.48,23430.0,244.3316,244.812,244.2042,244.5767,23430.0
2024-06-04 14:00:00,249.48,249.58,249.08,249.37,33511.0,244.5767,244.6747,244.1846,244.4689,33511.0
2024-06-04 14:30:00,249.26,249.78,248.91,249.34,127239.0,244.361,244.8708,244.0179,244.4394,127239.0
2024-06-04 15:00:00,249.27,249.5,248.97,249.19,36955.0,244.3708,244.5963,244.0767,244.2924,36955.0
2024-06-04 15:30:00,249.19,250.33,249.12,250.31,112109.0,244.2924,245.41,244.2238,245.3904,112109.0
2024-06-05 09:30:00,250.54,251.57,247.56,249.11,35008.0,245.6159,246.6256,242.6944,244.214,35008.0
2024-06-05 10:00:00,249.0,250.82,248.75,250.31,28386.0,244.1061,245.8904,243.861,245.3904,28386.0
2024-06-05 10:30:00,250.49,251.38,250.05,251.05,33055.0,245.5668,246.4393,245.1355,246.1158,33055.0
2024-06-05 11:00:00,251.14,251.23,250.64,250.78,36790.0,246.2041,246.2923,245.7139,245.8511,36790.0
2024-06-05 11:30:00,250.75,250.86,250.34,250.51,16983.0,245.8217,245.9296,245.4198,245.5864,16983.0
2024-06-05 12:00:00,250.69,250.76,250.05,250.5,20478.0,245.7629,245.8315,245.1355,245.5766,20478.0
2024-06-05 12:30:00,250.5,251.37,250.42,251.27,21756.0,245.5766,246.4295,245.4982,246.3315,21756.0
2024-06-05 13:00:00,251.22,251.4,250.82,251.25,12914.0,246.2825,246.459,245.8904,246.3119,12914.0
2024-06-05 13:30:00,251.18,251.25,250.4,250.92,19878.0,246.2433,246.3119,245.4786,245.9884,19878.0
2024-06-05 14:00:00,250.93,251.09,250.79,250.88,10592.0,245.9982,246.155,245.8609,245.9492,10592.0
2024-06-05 14:30:00,250.78,250.99,250.52,250.52,14148.0,245.8511,246.057,245.5963,245.5963,14148.0
2024-06-05 15:00:00,250.48,250.71,250.05,250.34,39455.0,245.557,245.7825,245.1355,245.4198,39455.0
2024-06-05 15:30:00,250.44,250.83,249.6,250.08,132686.0,245.5178,245.9002,244.6943,245.1649,132686.0
2024-06-06 09:30:00,249.99,251.46,249.41,250.72,30205.0,245.0767,246.5178,244.5081,245.7923,30205.0
2024-06-06 10:00:00,250.71,251.21,250.34,250.74,12369.0,245.7825,246.2727,245.4198,245.8119,12369.0
2024-06-06 10:30:00,250.79,250.79,249.62,249.83,15625.0,245.8609,245.8609,244.7139,244.9198,15625.0
2024-06-06 11:00:00,250.01,250.71,249.52,250.71,23144.0,245.0963,245.7825,244.6159,245.7825,23144.0
2024-06-06 11:30:00,250.69,250.85,250.32,250.57,10282.0,245.7629,245.9198,245.4002,245.6453,10282.0
2024-06-06 12:00:00,250.59,250.67,250.14,250.21,22943.0,245.6649,245.7433,245.2237,245.2923,22943.0
2024-06-06 12:30:00,250.11,250.49,249.79,249.88,17085.0,245.1943,245.5668,244.8806,244.9688,17085.0
2024-06-06 13:00:00,249.92,250.02,249.67,250.01,10167.0,245.008,245.1061,244.763,245.0963,10167.0
2024-06-06 13:30:00,250.03,250.41,249.94,250.35,7871.0,245.1159,245.4884,245.0276,245.4296,7871.0
2024-06-06 14:00:00,250.29,250.35,249.61,249.8,14352.0,245.3708,245.4296,244.7041,244.8904,14352.0
2024-06-06 14:30:00,249.91,249.97,249.18,249.72,22419.0,244.9982,245.0571,244.2826,244.812,22419.0
2024-06-06 15:00:00,249.76,249.9,249.31,249.8,87252.0,244.8512,244.9884,244.41,244.8904,87252.0
2024-06-06 15:30:00,249.77,250.38,249.54,250.0,135407.0,244.861,245.459,244.6355,245.0865,135407.0
2024-06-07 09:30:00,249.0,250.67,248.82,250.04,16044.0,244.1061,245.7433,243.9297,245.1257,16044.0
2024-06-07 10:00:00,249.87,251.24,249.87,250.74,10000.0,244.959,246.3021,244.959,245.8119,10000.0
2024-06-07 10:30:00,250.61,250.64,249.45,250.1,18376.0,245.6845,245.7139,244.5473,245.1845,18376.0
2024-06-07 11:00:00,249.96,252.58,249.72,251.53,91185.0,245.0473,247.6158,244.812,246.5864,91185.0
2024-06-07 11:30:00,251.63,251.74,251.03,251.03,16806.0,246.6844,246.7923,246.0962,246.0962,16806.0
2024-06-07 12:00:00,250.99,251.64,250.64,251.19,15224.0,246.057,246.6942,245.7139,246.2531,15224.0
2024-06-07 12:30:00,251.19,251.56,250.71,251.56,13335.0,246.2531,246.6158,245.7825,246.6158,13335.0
2024-06-07 13:00:00,251.52,252.21,251.4,252.12,10602.0,246.5766,247.253,246.459,247.1648,10602.0
2024-06-07 13:30:00,252.2,252.2,251.5,251.65,12305.0,247.2432,247.2432,246.557,246.704,12305.0
2024-06-07 14:00:00,251.63,251.63,250.89,251.44,342444.0,246.6844,246.6844,245.959,246.4982,342444.0
2024-06-07 14:30:00,251.34,251.74,251.34,251.4,17775.0,246.4001,246.7923,246.4001,246.459,17775.0
2024-06-07 15:00:00,251.33,251.98,251.24,251.64,23573.0,246.3903,247.0276,246.3021,246.6942,23573.0
2024-06-07 15:30:00,251.62,251.71,250.69,251.01,88788.0,246.6746,246.7629,245.7629,246.0766,88788.0
2024-06-10 09:30:00,250.09,251.03,250.0,250.53,75382.0,245.1747,246.0962,245.0865,245.6061,75382.0
2024-06-10 10:00:00,250.79,251.4,250.45,250.45,47033.0,245.8609,246.459,245.5276,245.5276,47033.0
2024-06-10 10:30:00,250.45,251.12,250.45,250.57,53127.0,245.5276,246.1845,245.5276,245.6453,53127.0
2024-06-10 11:00:00,250.57,250.63,249.79,250.3,34422.0,245.6453,245.7041,244.8806,245.3806,34422.0
2024-06-10 11:30:00,250.34,250.51,250.02,250.36,15462.0,245.4198,245.5864,245.1061,245.4394,15462.0
2024-06-10 12:00:00,250.37,250.94,250.36,250.93,9276.0,245.4492,246.008,245.4394,245.9982,9276.0
2024-06-10 12:30:00,250.97,251.23,250.85,250.98,11228.0,246.0374,246.2923,245.9198,246.0472,11228.0
2024-06-10 13:00:00,251.01,251.02,250.63,250.95,11690.0,246.0766,246.0864,245.7041,246.0178,11690.0
2024-06-10 13:30:00,250.94,251.86,250.88,251.86,20288.0,246.008,246.9099,245.9492,246.9099,20288.0
2024-06-10 14:00:00,251.85,252.67,251.6,252.34,29422.0,246.9001,247.704,246.655,247.3805,29422.0
2024-06-10 14:30:00,252.3,252.99,252.3,252.99,20975.0,247.3413,248.0177,247.3413,248.0177,20975.0
2024-06-10 15:00:00,253.01,253.27,252.61,252.77,37593.0,248.0373,248.2922,247.6452,247.802,37593.0
2024-06-10 15:30:00,252.76,252.89,251.46,251.7,146170.0,247.7922,247.9197,246.5178,246.7531,146170.0
2024-06-11 09:30:00,250.58,250.74,247.26,248.11,42837.0,245.6551,245.8119,242.4003,243.2336,42837.0
2024-06-11 10:00:00,248.26,249.67,248.26,249.04,62820.0,243.3807,244.763,243.3807,244.1453,62820.0
2024-06-11 10:30:00,249.03,250.26,248.83,250.26,22770.0,244.1355,245.3414,243.9395,245.3414,22770.0
2024-06-11 11:00:00,250.21,250.52,249.54,249.97,26643.0,245.2923,245.5963,244.6355,245.0571,26643.0
2024-06-11 11:30:00,249.89,250.45,249.89,250.19,17058.0,244.9786,245.5276,244.9786,245.2727,17058.0
2024-06-11 12:00:00,250.25,250.25,249.56,249.57,12889.0,245.3316,245.3316,244.6551,244.6649,12889.0
2024-06-11 12:30:00,249.72,250.22,249.62,249.82,17511.0,244.812,245.3021,244.7139,244.91,17511.0
2024-06-11 13:00:00,249.84,250.1,249.67,249.67,14960.0,244.9296,245.1845,244.763,244.763,14960.0
2024-06-11 13:30:00,249.74,249.75,249.13,249.24,19004.0,244.8316,244.8414,244.2336,244.3414,19004.0
2024-06-11 14:00:00,249.24,249.45,249.07,249.4,18566.0,244.3414,244.5473,244.1747,244.4983,18566.0
2024-06-11 14:30:00,249.48,249.56,249.2,249.32,11537.0,244.5767,244.6551,244.3022,244.4198,11537.0
2024-06-11 15:00:00,249.32,249.88,249.3,249.44,22934.0,244.4198,244.9688,244.4002,244.5375,22934.0
2024-06-11 15:30:00,249.45,251.05,249.37,251.0,132564.0,244.5473,246.1158,244.4689,246.0668,132564.0
2024-06-12 09:30:00,253.26,253.9,248.32,248.59,84268.0,248.2824,248.9098,243.4395,243.7042,84268.0
2024-06-12 10:00:00,248.36,250.21,248.36,250.03,38070.0,243.4787,245.2923,243.4787,245.1159,38070.0
2024-06-12 10:30:00,250.05,250.78,249.68,250.0,87271.0,245.1355,245.8511,244.7728,245.0865,87271.0
2024-06-12 11:00:00,250.08,251.5,250.03,251.36,175148.0,245.1649,246.557,245.1159,246.4197,175148.0
2024-06-12 11:30:00,251.45,251.53,250.07,250.74,81409.0,246.508,246.5864,245.1551,245.8119,81409.0
2024-06-12 12:00:00,250.74,251.07,250.54,250.66,16795.0,245.8119,246.1354,245.6159,245.7335,16795.0
2024-06-12 12:30:00,250.64,251.29,250.55,251.29,14201.0,245.7139,246.3511,245.6257,246.3511,14201.0
2024-06-12 13:00:00,251.14,251.93,251.06,251.65,14753.0,246.2041,246.9785,246.1256,246.704,14753.0
2024-06-12 13:30:00,251.6,252.19,251.5,252.15,23808.0,246.655,247.2334,246.557,247.1942,23808.0
2024-06-12 14:00:00,251.83,253.1,251.26,252.65,116833.0,246.8805,248.1255,246.3217,247.6844,116833.0
2024-06-12 14:30:00,252.68,253.05,252.35,252.95,31758.0,247.7138,248.0765,247.3903,247.9785,31758.0
2024-06-12 15:00:00,253.0,253.4,252.64,252.86,91634.0,248.0275,248.4196,247.6746,247.8903,91634.0
2024-06-12 15:30:00,252.84,253.28,252.19,252.41,141444.0,247.8707,248.302,247.2334,247.4491,141444.0
2024-06-13 09:30:00,252.02,252.65,251.11,252.12,48486.0,247.0668,247.6844,246.1747,247.1648,48486.0
2024-06-13 10:00:00,252.21,252.43,251.51,252.04,48357.0,247.253,247.4687,246.5668,247.0864,48357.0
2024-06-13 10:30:00,252.11,252.21,251.12,251.42,27138.0,247.155,247.253,246.1845,246.4786,27138.0
2024-06-13 11:00:00,251.37,252.69,251.36,252.58,52626.0,246.4295,247.7236,246.4197,247.6158,52626.0
2024-06-13 11:30:00,252.6,252.95,252.04,252.8,84870.0,247.6354,247.9785,247.0864,247.8314,84870.0
2024-06-13 12:00:00,252.74,254.04,252.54,253.22,66097.0,247.7726,249.0471,247.5765,248.2432,66097.0
2024-06-13 12:30:00,253.22,253.92,252.69,252.81,74840.0,248.2432,248.9294,247.7236,247.8412,74840.0
2024-06-13 13:00:00,252.5,253.29,252.5,253.12,31156.0,247.5373,248.3118,247.5373,248.1451,31156.0
2024-06-13 13:30:00,253.14,253.58,253.1,253.48,12568.0,248.1648,248.5961,248.1255,248.4981,12568.0
2024-06-13 14:00:00,253.31,253.89,253.26,253.43,24704.0,248.3314,248.9,248.2824,248.4491,24704.0
2024-06-13 14:30:00,253.44,254.09,253.35,254.09,59877.0,248.4589,249.0961,248.3706,249.0961,59877.0
2024-06-13 15:00:00,254.04,254.78,254.04,254.68,47464.0,249.0471,249.7725,249.0471,249.6745,47464.0
2024-06-13 15:30:00,254.61,254.68,253.92,254.52,209459.0,249.6059,249.6745,248.9294,249.5176,209459.0
2024-06-14 09:30:00,253.87,254.44,252.52,252.52,26002.0,248.8804,249.4392,247.5569,247.5569,26002.0
2024-06-14 10:00:00,252.21,252.39,251.53,252.29,9362.0,247.253,247.4295,246.5864,247.3315,9362.0
2024-06-14 10:30:00,252.39,253.01,252.15,253.0,18555.0,247.4295,248.0373,247.1942,248.0275,18555.0
2024-06-14 11:00:00,253.02,253.36,252.64,252.64,22471.0,248.0471,248.3804,247.6746,247.6746,22471.0
2024-06-14 11:30:00,252.64,252.9,252.33,252.78,29919.0,247.6746,247.9295,247.3707,247.8118,29919.0
2024-06-14 12:00:00,252.74,252.79,252.38,252.73,20371.0,247.7726,247.8216,247.4197,247.7628,20371.0
2024-06-14 12:30:00,252.6,252.94,252.5,252.94,20017.0,247.6354,247.9687,247.5373,247.9687,20017.0
2024-06-14 13:00:00,252.95,253.6,252.95,253.5,11423.0,247.9785,248.6157,247.9785,248.5177,11423.0
2024-06-14 13:30:00,253.55,253.71,253.41,253.68,10649.0,248.5667,248.7236,248.4294,248.6941,10649.0
2024-06-14 14:00:00,253.65,253.79,253.52,253.6,23677.0,248.6647,248.802,248.5373,248.6157,23677.0
2024-06-14 14:30:00,253.65,253.71,253.21,253.22,14645.0,248.6647,248.7236,248.2334,248.2432,14645.0
2024-06-14 15:00:00,253.27,253.59,253.05,253.39,21717.0,248.2922,248.6059,248.0765,248.4098,21717.0
2024-06-14 15:30:00,253.35,253.71,252.92,253.49,92431.0,248.3706,248.7236,247.9491,248.5079,92431.0
2024-06-17 09:30:00,252.91,259.48,252.91,259.0,75610.0,247.9393,254.3801,247.9393,253.9096,75610.0
2024-06-17 10:00:00,259.0,259.3,257.97,259.14,67632.0,253.9096,254.2037,252.8998,254.0468,67632.0
2024-06-17 10:30:00,258.97,261.12,258.96,261.03,56520.0,253.8802,255.9879,253.8704,255.8997,56520.0
2024-06-17 11:00:00,261.03,262.02,260.95,261.56,84405.0,255.8997,256.8702,255.8213,256.4193,84405.0
2024-06-17 11:30:00,261.63,262.99,261.39,262.62,43186.0,256.4879,257.8212,256.2526,257.4584,43186.0
2024-06-17 12:00:00,262.67,262.8,262.17,262.63,40869.0,257.5075,257.6349,257.0173,257.4682,40869.0
2024-06-17 12:30:00,262.75,263.78,262.75,263.23,41633.0,257.5859,258.5956,257.5859,258.0564,41633.0
2024-06-17 13:00:00,263.32,264.08,263.23,263.81,34867.0,258.1447,258.8897,258.0564,258.625,34867.0
2024-06-17 13:30:00,263.97,263.97,262.88,263.23,31949.0,258.7819,258.7819,257.7133,258.0564,31949.0
2024-06-17 14:00:00,263.23,263.63,263.0,263.09,36944.0,258.0564,258.4486,257.831,257.9192,36944.0
2024-06-17 14:30:00,263.03,263.15,261.75,261.97,45150.0,257.8604,257.978,256.6055,256.8212,45150.0
2024-06-17 15:00:00,261.97,262.08,261.3,262.02,43867.0,256.8212,256.929,256.1644,256.8702,43867.0
2024-06-17 15:30:00,262.0,262.35,261.39,262.34,233603.0,256.8506,257.1937,256.2526,257.1839,233603.0
2024-06-18 09:30:00,263.0,264.39,261.91,262.26,42733.0,257.831,259.1936,256.7624,257.1055,42733.0
2024-06-18 10:00:00,262.35,262.65,260.97,261.56,19720.0,257.1937,257.4878,255.8409,256.4193,19720.0
2024-06-18 10:30:00,261.59,261.97,261.15,261.48,17920.0,256.4487,256.8212,256.0173,256.3408,17920.0
2024-06-18 11:00:00,261.47,261.94,260.83,261.56,14296.0,256.331,256.7918,255.7036,256.4193,14296.0
2024-06-18 11:30:00,261.56,262.45,261.36,262.13,24469.0,256.4193,257.2918,256.2232,256.9781,24469.0
2024-06-18 12:00:00,262.1,262.73,261.96,262.46,12891.0,256.9487,257.5663,256.8114,257.3016,12891.0
2024-06-18 12:30:00,262.61,262.8,262.43,262.43,10283.0,257.4486,257.6349,257.2722,257.2722,10283.0
2024-06-18 13:00:00,262.34,262.88,262.09,262.85,19549.0,257.1839,257.7133,256.9389,257.6839,19549.0
2024-06-18 13:30:00,263.05,263.09,262.53,262.99,11941.0,257.88,257.9192,257.3702,257.8212,11941.0
2024-06-18 14:00:00,262.98,263.22,262.53,263.12,18299.0,257.8114,258.0466,257.3702,257.9486,18299.0
2024-06-18 14:30:00,263.21,263.39,263.02,263.26,18772.0,258.0368,258.2133,257.8506,258.0859,18772.0
2024-06-18 15:00:00,263.19,263.67,262.89,263.4,36320.0,258.0172,258.4878,257.7231,258.2231,36320.0
2024-06-18 15:30:00,263.43,263.91,263.3,263.55,131585.0,258.2525,258.7231,258.1251,258.3702,131585.0
2024-06-20 09:30:00,261.8,263.95,260.25,263.47,37970.0,256.6546,258.7623,255.135,258.2917,37970.0
2024-06-20 10:00:00,263.63,264.52,263.03,263.6,37248.0,258.4486,259.3211,257.8604,258.4192,37248.0
2024-06-20 10:30:00,263.49,263.68,262.72,263.17,27699.0,258.3113,258.4976,257.5565,257.9976,27699.0
2024-06-20 11:00:00,263.22,263.38,262.6,262.94,21895.0,258.0466,258.2035,257.4388,257.7721,21895.0
2024-06-20 11:30:00,262.81,262.82,261.51,262.0,30923.0,257.6447,257.6545,256.3703,256.8506,30923.0
2024-06-20 12:00:00,262.11,262.62,261.47,262.06,24438.0,256.9585,257.4584,256.331,256.9094,24438.0
2024-06-20 12:30:00,261.92,262.44,261.69,262.18,17324.0,256.7722,257.282,256.5467,257.0271,17324.0
2024-06-20 13:00:00,262.12,262.5,261.98,262.28,16895.0,256.9683,257.3408,256.831,257.1251,16895.0
2024-06-20 13:30:00,262.23,262.52,262.01,262.15,19198.0,257.0761,257.3604,256.8604,256.9977,19198.0
2024-06-20 14:00:00,262.15,262.43,261.99,262.13,21108.0,256.9977,257.2722,256.8408,256.9781,21108.0
2024-06-20 14:30:00,262.04,262.35,261.64,261.85,31765.0,256.8898,257.1937,256.4977,256.7036,31765.0
2024-06-20 15:00:00,261.85,262.9,261.53,262.52,72288.0,256.7036,257.7329,256.3899,257.3604,72288.0
2024-06-20 15:30:00,262.45,263.0,261.58,262.83,131925.0,257.2918,257.831,256.4389,257.6643,131925.0
2024-06-21 09:30:00,263.45,263.56,261.7,262.31,186258.0,258.2721,258.38,256.5565,257.1545,186258.0
2024-06-21 10:00:00,261.8,262.12,260.93,261.52,25219.0,256.6546,256.9683,255.8017,256.3801,25219.0
2024-06-21 10:30:00,261.5,263.05,261.47,262.48,20214.0,256.3604,257.88,256.331,257.3212,20214.0
2024-06-21 11:00:00,262.4,263.37,262.28,262.78,27741.0,257.2428,258.1937,257.1251,257.6153,27741.0
2024-06-21 11:30:00,262.78,263.5,262.68,263.38,41177.0,257.6153,258.3211,257.5173,258.2035,41177.0
2024-06-21 12:00:00,263.45,263.53,262.72,263.45,30163.0,258.2721,258.3506,257.5565,258.2721,30163.0
2024-06-21 12:30:00,263.41,263.47,262.2,262.56,20865.0,258.2329,258.2917,257.0467,257.3996,20865.0
2024-06-21 13:00:00,262.62,262.96,262.1,262.38,17480.0,257.4584,257.7918,256.9487,257.2232,17480.0
2024-06-21 13:30:00,262.53,262.77,262.29,262.55,13829.0,257.3702,257.6055,257.1349,257.3898,13829.0
2024-06-21 14:00:00,262.49,263.05,262.36,262.76,19522.0,257.331,257.88,257.2035,257.5957,19522.0
2024-06-21 14:30:00,262.76,263.55,262.69,263.02,35356.0,257.5957,258.3702,257.5271,257.8506,35356.0
2024-06-21 15:00:00,263.02,263.52,262.96,263.1,25801.0,257.8506,258.3407,257.7918,257.929,25801.0
2024-06-21 15:30:00,263.04,263.59,262.97,263.32,185757.0,257.8702,258.4094,257.8016,258.1447,185757.0
2024-06-24 09:30:00,263.16,264.54,262.08,264.27,50179.0,257.9878,259.3407,256.929,259.076,50179.0
2024-06-24 10:00:00,264.25,265.7,263.68,265.31,23390.0,259.0564,260.4779,258.4976,260.0956,23390.0
2024-06-24 10:30:00,265.33,265.33,263.55,264.01,90815.0,260.1152,260.1152,258.3702,258.8211,90815.0
2024-06-24 11:00:00,263.97,264.99,263.96,264.34,24644.0,258.7819,259.7819,258.7721,259.1446,24644.0
2024-06-24 11:30:00,264.23,264.45,263.74,263.9,16285.0,259.0368,259.2525,258.5564,258.7133,16285.0
2024-06-24 12:00:00,263.89,264.21,263.66,263.94,40324.0,258.7035,259.0172,258.478,258.7525,40324.0
2024-06-24 12:30:00,263.84,263.84,263.13,263.24,14826.0,258.6545,258.6545,257.9584,258.0662,14826.0
2024-06-24 13:00:00,263.37,263.59,263.31,263.45,36179.0,258.1937,258.4094,258.1349,258.2721,36179.0
2024-06-24 13:30:00,263.46,263.54,263.28,263.46,10329.0,258.2819,258.3604,258.1055,258.2819,10329.0
2024-06-24 14:00:00,263.47,265.13,263.45,264.88,29836.0,258.2917,259.9191,258.2721,259.674,29836.0
2024-06-24 14:30:00,264.81,265.49,264.61,265.44,35816.0,259.6054,260.272,259.4093,260.223,35816.0
2024-06-24 15:00:00,265.42,265.45,264.78,264.95,22101.0,260.2034,260.2328,259.576,259.7426,22101.0
2024-06-24 15:30:00,265.03,265.56,264.77,265.14,80188.0,259.8211,260.3407,259.5662,259.9289,80188.0
2024-06-25 09:30:00,263.72,265.69,262.95,264.21,39117.0,258.5368,260.4681,257.7819,259.0172,39117.0
2024-06-25 10:00:00,264.67,264.96,262.59,263.89,22491.0,259.4681,259.7524,257.429,258.7035,22491.0
2024-06-25 10:30:00,263.9,263.98,262.81,262.93,17737.0,258.7133,258.7917,257.6447,257.7623,17737.0
2024-06-25 11:00:00,262.84,263.01,261.71,261.88,24555.0,257.6741,257.8408,256.5663,256.733,24555.0
2024-06-25 11:30:00,261.9,261.9,261.23,261.31,23224.0,256.7526,256.7526,256.0958,256.1742,23224.0
2024-06-25 12:00:00,261.25,261.64,261.07,261.14,19950.0,256.1154,256.4977,255.9389,256.0075,19950.0
2024-06-25 12:30:00,261.11,261.17,260.49,260.9,14068.0,255.9781,256.0369,255.3703,255.7722,14068.0
2024-06-25 13:00:00,260.9,261.17,260.61,260.89,14950.0,255.7722,256.0369,255.4879,255.7624,14950.0
2024-06-25 13:30:00,260.91,261.83,260.91,261.56,9965.0,255.782,256.684,255.782,256.4193,9965.0
2024-06-25 14:00:00,261.56,261.6,261.2,261.54,12441.0,256.4193,256.4585,256.0663,256.3997,12441.0
2024-06-25 14:30:00,261.54,261.62,261.13,261.54,21417.0,256.3997,256.4781,255.9977,256.3997,21417.0
2024-06-25 15:00:00,261.54,262.36,261.53,262.16,16138.0,256.3997,257.2035,256.3899,257.0075,16138.0
2024-06-25 15:30:00,262.16,262.29,261.61,261.74,103877.0,257.0075,257.1349,256.4683,256.5957,103877.0
2024-06-26 09:30:00,260.28,262.61,259.74,262.61,30259.0,255.1644,257.4486,254.635,257.4486,30259.0
2024-06-26 10:00:00,262.91,262.95,261.63,261.9,17083.0,257.7427,257.7819,256.4879,256.7526,17083.0
2024-06-26 10:30:00,261.75,262.45,261.69,262.06,17912.0,256.6055,257.2918,256.5467,256.9094,17912.0
2024-06-26 11:00:00,261.87,262.82,261.51,262.65,22976.0,256.7232,257.6545,256.3703,257.4878,22976.0
2024-06-26 11:30:00,262.59,262.61,261.93,262.13,64752.0,257.429,257.4486,256.782,256.9781,64752.0
2024-06-26 12:00:00,262.05,262.75,261.7,261.84,32565.0,256.8996,257.5859,256.5565,256.6938,32565.0
2024-06-26 12:30:00,261.83,262.36,261.7,261.93,21217.0,256.684,257.2035,256.5565,256.782,21217.0
2024-06-26 13:00:00,261.88,261.94,261.35,261.4,10599.0,256.733,256.7918,256.2134,256.2624,10599.0
2024-06-26 13:30:00,261.33,261.4,260.75,260.87,11125.0,256.1938,256.2624,255.6252,255.7428,11125.0
2024-06-26 14:00:00,260.86,261.25,260.75,261.25,9226.0,255.733,256.1154,255.6252,256.1154,9226.0
2024-06-26 14:30:00,261.18,261.25,260.9,261.2,12259.0,256.0467,256.1154,255.7722,256.0663,12259.0
2024-06-26 15:00:00,261.14,261.14,260.57,260.57,16244.0,256.0075,256.0075,255.4487,255.4487,16244.0
2024-06-26 15:30:00,260.5,261.32,260.22,261.03,68526.0,255.3801,256.184,255.1056,255.8997,68526.0
2024-06-27 09:30:00,261.19,261.42,259.21,260.05,19377.0,256.0565,256.282,254.1155,254.9389,19377.0
2024-06-27 10:00:00,260.2,260.2,258.23,258.64,13532.0,255.086,255.086,253.1547,253.5567,13532.0
2024-06-27 10:30:00,258.73,259.23,258.63,258.89,8259.0,253.6449,254.1351,253.5469,253.8017,8259.0
2024-06-27 11:00:00,258.78,258.99,257.16,257.26,32250.0,253.6939,253.8998,252.1057,252.2038,32250.0
2024-06-27 11:30:00,257.31,257.57,256.77,256.8,34660.0,252.2528,252.5077,251.7234,251.7528,34660.0
2024-06-27 12:00:00,256.81,256.92,256.22,256.5,21280.0,251.7626,251.8705,251.1842,251.4587,21280.0
2024-06-27 12:30:00,256.38,256.61,255.78,255.88,32996.0,251.3411,251.5666,250.7529,250.8509,32996.0
2024-06-27 13:00:00,255.98,256.67,255.78,256.45,33755.0,250.9489,251.6254,250.7529,251.4097,33755.0
2024-06-27 13:30:00,256.29,256.29,255.39,255.59,19315.0,251.2528,251.2528,250.3705,250.5666,19315.0
2024-06-27 14:00:00,255.59,256.1,254.71,254.79,29445.0,250.5666,251.0666,249.7039,249.7823,29445.0
2024-06-27 14:30:00,254.76,255.2,254.75,255.11,20179.0,249.7529,250.1843,249.7431,250.096,20179.0
2024-06-27 15:00:00,255.18,255.32,254.91,255.24,18358.0,250.1647,250.3019,249.9,250.2235,18358.0
2024-06-27 15:30:00,255.3,256.15,255.27,256.12,128263.0,250.2823,251.1156,250.2529,251.0862,128263.0
2024-06-28 09:30:00,256.18,257.01,254.7,255.22,18509.0,251.145,251.9587,249.6941,250.2039,18509.0
2024-06-28 10:00:00,255.37,255.96,254.68,255.96,20871.0,250.3509,250.9293,249.6745,250.9293,20871.0
2024-06-28 10:30:00,255.96,257.57,255.96,257.26,19867.0,250.9293,252.5077,250.9293,252.2038,19867.0
2024-06-28 11:00:00,257.19,257.19,256.28,256.48,20995.0,252.1352,252.1352,251.243,251.4391,20995.0
2024-06-28 11:30:00,256.36,256.74,255.42,255.69,21051.0,251.3215,251.694,250.3999,250.6646,21051.0
2024-06-28 12:00:00,255.65,256.48,254.95,256.45,27070.0,250.6254,251.4391,249.9392,251.4097,27070.0
2024-06-28 12:30:00,256.55,257.05,256.48,256.66,12444.0,251.5077,251.9979,251.4391,251.6156,12444.0
2024-06-28 13:00:00,256.77,256.97,255.69,255.69,15973.0,251.7234,251.9195,250.6646,250.6646,15973.0
2024-06-28 13:30:00,255.74,256.53,255.6,256.29,15678.0,250.7137,251.4881,250.5764,251.2528,15678.0
2024-06-28 14:00:00,256.24,256.3,255.75,256.08,28562.0,251.2038,251.2626,250.7235,251.047,28562.0
2024-06-28 14:30:00,256.01,256.01,255.52,255.93,20937.0,250.9783,250.9783,250.498,250.8999,20937.0
2024-06-28 15:00:00,255.89,256.07,255.61,256.06,36517.0,250.8607,251.0372,250.5862,251.0274,36517.0
2024-06-28 15:30:00,256.06,257.15,255.9,257.15,176226.0,251.0274,252.0959,250.8705,252.0959,176226.0
2024-07-01 09:30:00,258.54,259.85,257.95,258.91,47139.0,253.4586,254.7429,252.8802,253.8214,47139.0
2024-07-01 10:00:00,258.86,259.61,256.67,257.22,49517.0,253.7723,254.5076,251.6254,252.1646,49517.0
2024-07-01 10:30:00,257.31,257.31,255.55,256.38,39373.0,252.2528,252.2528,250.5274,251.3411,39373.0
2024-07-01 11:00:00,256.39,256.94,256.03,256.51,29282.0,251.3509,251.8901,250.998,251.4685,29282.0
2024-07-01 11:30:00,256.56,256.7,255.94,256.24,19849.0,251.5175,251.6548,250.9097,251.2038,19849.0
2024-07-01 12:00:00,256.04,256.78,255.81,256.2,11794.0,251.0078,251.7332,250.7823,251.1646,11794.0
2024-07-01 12:30:00,256.07,256.16,255.72,256.13,10105.0,251.0372,251.1254,250.694,251.096,10105.0
2024-07-01 13:00:00,256.1,256.1,255.71,255.82,10803.0,251.0666,251.0666,250.6842,250.7921,10803.0
2024-07-01 13:30:00,255.84,256.83,255.78,256.64,15155.0,250.8117,251.7822,250.7529,251.596,15155.0
2024-07-01 14:00:00,256.49,256.69,256.14,256.69,13185.0,251.4489,251.645,251.1058,251.645,13185.0
2024-07-01 14:30:00,256.62,256.62,255.81,255.82,17821.0,251.5764,251.5764,250.7823,250.7921,17821.0
2024-07-01 15:00:00,255.87,255.97,255.58,255.72,19563.0,250.8411,250.9391,250.5568,250.694,19563.0
2024-07-01 15:30:00,255.72,256.59,255.69,256.3,86011.0,250.694,251.5469,250.6646,251.2626,86011.0
2024-07-02 09:30:00,256.22,256.54,254.4,255.19,35739.0,251.1842,251.4979,249.4,250.1745,35739.0
2024-07-02 10:00:00,255.18,255.5,254.36,255.49,55814.0,250.1647,250.4784,249.3608,250.4686,55814.0
2024-07-02 10:30:00,255.42,256.19,255.13,255.92,37807.0,250.3999,251.1548,250.1156,250.8901,37807.0
2024-07-02 11:00:00,256.11,256.11,255.46,256.09,26620.0,251.0764,251.0764,250.4392,251.0568,26620.0
2024-07-02 11:30:00,256.16,256.8,255.87,256.39,100311.0,251.1254,251.7528,250.8411,251.3509,100311.0
2024-07-02 12:00:00,256.25,256.37,255.58,256.12,120574.0,251.2136,251.3313,250.5568,251.0862,120574.0
2024-07-02 12:30:00,256.12,256.52,256.04,256.38,42900.0,251.0862,251.4783,251.0078,251.3411,42900.0
2024-07-02 13:00:00,256.26,256.5,255.74,255.78,40034.0,251.2234,251.4587,250.7137,250.7529,40034.0
2024-07-02 13:30:00,255.6,256.01,255.48,255.8,36886.0,250.5764,250.9783,250.4588,250.7725,36886.0
2024-07-02 14:00:00,255.83,256.94,255.74,256.67,48106.0,250.8019,251.8901,250.7137,251.6254,48106.0
2024-07-02 14:30:00,256.67,256.87,256.16,256.55,57621.0,251.6254,251.8214,251.1254,251.5077,57621.0
2024-07-02 15:00:00,256.54,257.63,256.33,257.38,99278.0,251.4979,252.5665,251.2921,252.3214,99278.0
2024-07-02 15:30:00,257.5,259.3,257.24,259.05,315961.0,252.4391,254.2037,252.1842,253.9586,315961.0
2024-07-03 09:30:00,263.81,264.24,256.4,260.0,321041.0,258.625,259.0466,251.3607,254.8899,321041.0
2024-07-03 10:00:00,259.91,261.99,257.78,258.74,183200.0,254.8017,256.8408,252.7136,253.6547,183200.0
2024-07-03 10:30:00,258.65,259.8,253.5,254.08,134676.0,253.5665,254.6939,248.5177,249.0863,134676.0
2024-07-03 11:00:00,254.14,254.89,251.11,251.96,212284.0,249.1451,249.8804,246.1747,247.0079,212284.0
2024-07-03 11:30:00,251.8,252.43,250.02,250.63,163141.0,246.8511,247.4687,245.1061,245.7041,163141.0
2024-07-03 12:00:00,250.59,250.83,248.8,249.17,161657.0,245.6649,245.9002,243.9101,244.2728,161657.0
2024-07-03 12:30:00,249.17,250.45,248.0,250.11,371193.0,244.2728,245.5276,243.1258,245.1943,371193.0
2024-07-05 09:30:00,250.37,252.44,250.0,252.22,139727.0,245.4492,247.4785,245.0865,247.2628,139727.0
2024-07-05 10:00:00,252.22,254.76,252.12,252.88,168344.0,247.2628,249.7529,247.1648,247.9099,168344.0
2024-07-05 10:30:00,252.88,253.81,252.28,253.25,86732.0,247.9099,248.8216,247.3217,248.2726,86732.0
2024-07-05 11:00:00,253.46,255.36,253.31,255.24,49678.0,248.4785,250.3411,248.3314,250.2235,49678.0
2024-07-05 11:30:00,255.28,257.47,255.08,256.02,90118.0,250.2627,252.4097,250.0666,250.9882,90118.0
2024-07-05 12:00:00,255.93,257.79,255.87,257.18,42788.0,250.8999,252.7234,250.8411,252.1254,42788.0
2024-07-05 12:30:00,257.19,257.51,256.62,257.13,25889.0,252.1352,252.4489,251.5764,252.0763,25889.0
2024-07-05 13:00:00,257.12,257.42,256.84,257.41,25181.0,252.0665,252.3606,251.792,252.3508,25181.0
2024-07-05 13:30:00,257.42,258.25,257.4,257.9,30140.0,252.3606,253.1743,252.341,252.8312,30140.0
2024-07-05 14:00:00,257.79,257.9,257.45,257.69,26518.0,252.7234,252.8312,252.39,252.6253,26518.0
2024-07-05 14:30:00,257.59,258.31,257.53,258.28,46035.0,252.5273,253.2331,252.4685,253.2037,46035.0
2024-07-05 15:00:00,258.26,258.3,257.76,257.88,29940.0,253.1841,253.2233,252.694,252.8116,29940.0
2024-07-05 15:30:00,257.88,259.16,257.76,259.04,149404.0,252.8116,254.0664,252.694,253.9488,149404.0
2024-07-08 09:30:00,259.32,259.7,255.32,256.33,53218.0,254.2233,254.5958,250.3019,251.2921,53218.0
2024-07-08 10:00:00,256.34,257.41,255.99,256.38,27422.0,251.3019,252.3508,250.9587,251.3411,27422.0
2024-07-08 10:30:00,256.41,256.97,255.89,256.65,22014.0,251.3705,251.9195,250.8607,251.6058,22014.0
2024-07-08 11:00:00,256.63,256.65,255.31,255.68,48946.0,251.5862,251.6058,250.2921,250.6548,48946.0
2024-07-08 11:30:00,255.47,255.7,254.32,254.68,29586.0,250.449,250.6744,249.3216,249.6745,29586.0
2024-07-08 12:00:00,254.55,255.55,254.35,255.21,38941.0,249.547,250.5274,249.351,250.1941,38941.0
2024-07-08 12:30:00,255.19,256.21,255.05,255.96,25005.0,250.1745,251.1744,250.0372,250.9293,25005.0
2024-07-08 13:00:00,255.96,255.97,255.02,255.25,36221.0,250.9293,250.9391,250.0078,250.2333,36221.0
2024-07-08 13:30:00,255.28,255.56,254.88,254.99,32112.0,250.2627,250.5372,249.8706,249.9784,32112.0
2024-07-08 14:00:00,254.97,255.07,254.75,255.07,37268.0,249.9588,250.0568,249.7431,250.0568,37268.0
2024-07-08 14:30:00,255.08,255.19,254.51,254.56,32952.0,250.0666,250.1745,249.5078,249.5568,32952.0
2024-07-08 15:00:00,254.56,254.79,254.07,254.28,46289.0,249.5568,249.7823,249.0765,249.2824,46289.0
2024-07-08 15:30:00,254.32,254.42,253.0,253.86,157063.0,249.3216,249.4196,248.0275,248.8706,157063.0
2024-07-09 09:30:00,254.17,256.69,254.07,255.73,81257.0,249.1745,251.645,249.0765,250.7039,81257.0
2024-07-09 10:00:00,255.8,256.16,254.92,255.97,46842.0,250.7725,251.1254,249.9098,250.9391,46842.0
2024-07-09 10:30:00,255.85,256.47,255.5,255.84,53234.0,250.8215,251.4293,250.4784,250.8117,53234.0
2024-07-09 11:00:00,255.81,256.06,254.3,254.3,23902.0,250.7823,251.0274,249.302,249.302,23902.0
2024-07-09 11:30:00,254.58,254.97,253.35,253.4,36836.0,249.5765,249.9588,248.3706,248.4196,36836.0
2024-07-09 12:00:00,253.15,253.69,252.9,253.59,16028.0,248.1746,248.7039,247.9295,248.6059,16028.0
2024-07-09 12:30:00,253.73,254.62,253.45,254.43,22616.0,248.7432,249.6157,248.4687,249.4294,22616.0
2024-07-09 13:00:00,254.65,254.75,253.54,253.54,16350.0,249.6451,249.7431,248.5569,248.5569,16350.0
2024-07-09 13:30:00,253.41,253.62,253.09,253.33,19604.0,248.4294,248.6353,248.1157,248.351,19604.0
2024-07-09 14:00:00,253.35,253.45,252.4,252.4,34068.0,248.3706,248.4687,247.4393,247.4393,34068.0
2024-07-09 14:30:00,252.37,252.77,252.27,252.38,20860.0,247.4099,247.802,247.3119,247.4197,20860.0
2024-07-09 15:00:00,252.45,253.04,251.92,253.03,32548.0,247.4883,248.0667,246.9687,248.0569,32548.0
2024-07-09 15:30:00,253.19,253.7,252.03,252.16,153350.0,248.2138,248.7138,247.0766,247.204,153350.0
2024-07-10 09:30:00,252.25,254.84,252.25,253.61,35558.0,247.2922,249.8313,247.2922,248.6255,35558.0
2024-07-10 10:00:00,253.68,254.41,253.67,253.7,33742.0,248.6941,249.4098,248.6843,248.7138,33742.0
2024-07-10 10:30:00,253.67,253.96,253.16,253.4,22562.0,248.6843,248.9686,248.1844,248.4196,22562.0
2024-07-10 11:00:00,253.62,253.99,253.33,253.33,19397.0,248.6353,248.9981,248.351,248.351,19397.0
2024-07-10 11:30:00,253.42,253.79,253.0,253.13,27576.0,248.4393,248.802,248.0275,248.155,27576.0
2024-07-10 12:00:00,252.94,253.22,252.49,252.49,19223.0,247.9687,248.2432,247.5275,247.5275,19223.0
2024-07-10 12:30:00,252.49,252.99,252.42,252.75,23393.0,247.5275,248.0177,247.4589,247.7824,23393.0
2024-07-10 13:00:00,252.81,253.73,252.74,253.02,17523.0,247.8412,248.7432,247.7726,248.0471,17523.0
2024-07-10 13:30:00,253.02,253.28,252.86,252.93,32780.0,248.0471,248.302,247.8903,247.9589,32780.0
2024-07-10 14:00:00,252.78,252.8,252.0,252.12,34120.0,247.8118,247.8314,247.0472,247.1648,34120.0
2024-07-10 14:30:00,252.15,252.36,251.99,252.22,47684.0,247.1942,247.4001,247.0374,247.2628,47684.0
2024-07-10 15:00:00,252.18,252.91,251.95,252.68,278813.0,247.2236,247.9393,246.9981,247.7138,278813.0
2024-07-10 15:30:00,252.71,253.09,252.08,252.98,100689.0,247.7432,248.1157,247.1256,248.0079,100689.0
2024-07-11 09:30:00,253.32,257.89,252.88,257.1,47731.0,248.3412,252.8214,247.9099,252.0469,47731.0
2024-07-11 10:00:00,256.99,258.19,256.78,257.22,23834.0,251.9391,253.1155,251.7332,252.1646,23834.0
2024-07-11 10:30:00,257.17,257.23,256.45,256.88,50576.0,252.1156,252.1744,251.4097,251.8313,50576.0
2024-07-11 11:00:00,256.92,257.68,256.55,257.64,40979.0,251.8705,252.6155,251.5077,252.5763,40979.0
2024-07-11 11:30:00,257.57,258.2,257.57,257.93,31210.0,252.5077,253.1253,252.5077,252.8606,31210.0
2024-07-11 12:00:00,257.99,258.17,257.5,257.83,33705.0,252.9194,253.0959,252.4391,252.7626,33705.0
2024-07-11 12:30:00,257.79,258.44,257.76,258.37,21130.0,252.7234,253.3606,252.694,253.292,21130.0
2024-07-11 13:00:00,258.44,258.7,257.92,257.92,21675.0,253.3606,253.6155,252.8508,252.8508,21675.0
2024-07-11 13:30:00,257.92,258.53,257.7,258.47,12634.0,252.8508,253.4488,252.6351,253.39,12634.0
2024-07-11 14:00:00,258.53,258.71,258.24,258.6,24556.0,253.4488,253.6253,253.1645,253.5174,24556.0
2024-07-11 14:30:00,258.47,259.15,258.45,259.09,33745.0,253.39,254.0566,253.3704,253.9978,33745.0
2024-07-11 15:00:00,258.98,259.15,258.51,259.0,22022.0,253.89,254.0566,253.4292,253.9096,22022.0
2024-07-11 15:30:00,259.07,259.68,258.82,259.42,85333.0,253.9782,254.5762,253.7331,254.3213,85333.0
2024-07-12 09:30:00,260.0,261.45,259.66,260.73,59172.0,254.8899,256.3114,254.5566,255.6056,59172.0
2024-07-12 10:00:00,260.73,263.48,260.39,262.96,57717.0,255.6056,258.3015,255.2723,257.7918,57717.0
2024-07-12 10:30:00,263.12,263.64,262.72,263.64,24687.0,257.9486,258.4584,257.5565,258.4584,24687.0
2024-07-12 11:00:00,263.67,263.72,263.28,263.66,13854.0,258.4878,258.5368,258.1055,258.478,13854.0
2024-07-12 11:30:00,263.6,263.82,263.5,263.67,28654.0,258.4192,258.6349,258.3211,258.4878,28654.0
2024-07-12 12:00:00,263.73,264.25,263.53,264.03,17912.0,258.5466,259.0564,258.3506,258.8407,17912.0
2024-07-12 12:30:00,264.02,264.45,263.96,264.31,23475.0,258.8309,259.2525,258.7721,259.1152,23475.0
2024-07-12 13:00:00,264.44,264.45,263.57,264.13,47730.0,259.2427,259.2525,258.3898,258.9388,47730.0
2024-07-12 13:30:00,264.13,264.44,263.94,263.96,14839.0,258.9388,259.2427,258.7525,258.7721,14839.0
2024-07-12 14:00:00,264.05,264.05,263.09,263.28,37569.0,258.8603,258.8603,257.9192,258.1055,37569.0
2024-07-12 14:30:00,263.29,263.29,262.58,262.7,14079.0,258.1153,258.1153,257.4192,257.5369,14079.0
2024-07-12 15:00:00,262.85,262.94,261.7,261.71,20404.0,257.6839,257.7721,256.5565,256.5663,20404.0
2024-07-12 15:30:00,261.88,262.02,259.7,259.99,113699.0,256.733,256.8702,254.5958,254.8801,113699.0
2024-07-15 09:30:00,258.83,260.61,252.31,253.3,241270.0,253.7429,255.4879,247.3511,248.3216,241270.0
2024-07-15 10:00:00,253.3,254.24,253.06,253.33,67564.0,248.3216,249.2431,248.0863,248.351,67564.0
2024-07-15 10:30:00,253.31,254.03,252.88,253.7,65849.0,248.3314,249.0373,247.9099,248.7138,65849.0
2024-07-15 11:00:00,253.87,254.94,253.8,254.78,63107.0,248.8804,249.9294,248.8118,249.7725,63107.0
2024-07-15 11:30:00,254.78,255.45,253.94,254.0,53698.0,249.7725,250.4294,248.949,249.0079,53698.0
2024-07-15 12:00:00,253.94,254.4,253.46,253.89,30904.0,248.949,249.4,248.4785,248.9,30904.0
2024-07-15 12:30:00,253.84,254.27,253.47,253.48,38947.0,248.851,249.2725,248.4883,248.4981,38947.0
2024-07-15 13:00:00,253.48,254.44,253.36,253.92,37060.0,248.4981,249.4392,248.3804,248.9294,37060.0
2024-07-15 13:30:00,253.79,253.79,251.9,251.94,33382.0,248.802,248.802,246.9491,246.9883,33382.0
2024-07-15 14:00:00,251.9,252.14,251.26,251.37,54017.0,246.9491,247.1844,246.3217,246.4295,54017.0
2024-07-15 14:30:00,251.45,252.03,251.41,252.03,42588.0,246.508,247.0766,246.4688,247.0766,42588.0
2024-07-15 15:00:00,251.96,252.56,251.66,251.88,111460.0,247.0079,247.5962,246.7138,246.9295,111460.0
2024-07-15 15:30:00,251.88,251.96,249.42,249.53,223063.0,246.9295,247.0079,244.5179,244.6257,223063.0
2024-07-16 09:30:00,250.0,253.0,249.4,252.74,78906.0,245.0865,248.0275,244.4983,247.7726,78906.0
2024-07-16 10:00:00,252.76,252.96,249.63,249.8,72031.0,247.7922,247.9883,244.7237,244.8904,72031.0
2024-07-16 10:30:00,249.8,250.49,248.9,249.2,78811.0,244.8904,245.5668,244.0081,244.3022,78811.0
2024-07-16 11:00:00,249.22,249.56,248.41,248.58,43881.0,244.3218,244.6551,243.5277,243.6944,43881.0
2024-07-16 11:30:00,248.51,248.65,247.1,248.0,82816.0,243.6258,243.763,242.2435,243.1258,82816.0
2024-07-16 12:00:00,248.22,249.31,248.11,249.24,22662.0,243.3415,244.41,243.2336,244.3414,22662.0
2024-07-16 12:30:00,249.19,249.68,248.5,249.18,17140.0,244.2924,244.7728,243.616,244.2826,17140.0
2024-07-16 13:00:00,249.1,249.21,248.42,248.83,17222.0,244.2042,244.312,243.5375,243.9395,17222.0
2024-07-16 13:30:00,249.12,249.4,248.97,249.0,20524.0,244.2238,244.4983,244.0767,244.1061,20524.0
2024-07-16 14:00:00,249.02,249.12,248.14,248.28,50084.0,244.1257,244.2238,243.263,243.4003,50084.0
2024-07-16 14:30:00,248.28,248.4,247.67,247.75,122222.0,243.4003,243.5179,242.8023,242.8807,122222.0
2024-07-16 15:00:00,247.8,248.33,247.75,248.12,69874.0,242.9297,243.4493,242.8807,243.2434,69874.0
2024-07-16 15:30:00,248.08,248.55,248.01,248.07,159919.0,243.2042,243.665,243.1356,243.1944,159919.0
2024-07-17 09:30:00,248.01,250.04,246.1,249.91,78542.0,243.1356,245.1257,241.2631,244.9982,78542.0
2024-07-17 10:00:00,249.89,251.19,249.41,250.18,59989.0,244.9786,246.2531,244.5081,245.2629,59989.0
2024-07-17 10:30:00,250.06,250.58,248.71,248.71,39081.0,245.1453,245.6551,243.8218,243.8218,39081.0
2024-07-17 11:00:00,248.83,250.48,248.5,249.92,56023.0,243.9395,245.557,243.616,245.008,56023.0
2024-07-17 11:30:00,249.83,249.83,249.07,249.38,31929.0,244.9198,244.9198,244.1747,244.4787,31929.0
2024-07-17 12:00:00,249.38,249.79,249.2,249.56,34652.0,244.4787,244.8806,244.3022,244.6551,34652.0
2024-07-17 12:30:00,249.59,249.81,249.27,249.37,28009.0,244.6845,244.9002,244.3708,244.4689,28009.0
2024-07-17 13:00:00,249.35,249.52,248.57,249.06,27147.0,244.4492,244.6159,243.6846,244.1649,27147.0
2024-07-17 13:30:00,248.99,249.06,248.43,248.71,18628.0,244.0963,244.1649,243.5473,243.8218,18628.0
2024-07-17 14:00:00,248.76,249.11,248.1,248.1,24285.0,243.8708,244.214,243.2238,243.2238,24285.0
2024-07-17 14:30:00,248.19,248.45,247.91,248.26,27828.0,243.312,243.5669,243.0375,243.3807,27828.0
2024-07-17 15:00:00,248.31,248.4,247.89,248.22,55894.0,243.4297,243.5179,243.0179,243.3415,55894.0
2024-07-17 15:30:00,248.18,248.48,247.23,248.15,173659.0,243.3022,243.5963,242.3709,243.2728,173659.0
2024-07-18 09:30:00,247.17,251.99,246.63,251.19,44607.0,242.3121,247.0374,241.7827,246.2531,44607.0
2024-07-18 10:00:00,251.18,251.25,249.0,249.29,29067.0,246.2433,246.3119,244.1061,244.3904,29067.0
2024-07-18 10:30:00,249.29,250.34,249.07,250.33,17169.0,244.3904,245.4198,244.1747,245.41,17169.0
2024-07-18 11:00:00,250.16,250.74,249.92,250.66,23387.0,245.2433,245.8119,245.008,245.7335,23387.0
2024-07-18 11:30:00,250.53,250.74,249.6,249.66,27561.0,245.6061,245.8119,244.6943,244.7532,27561.0
2024-07-18 12:00:00,249.54,250.49,249.53,249.7,37601.0,244.6355,245.5668,244.6257,244.7924,37601.0
2024-07-18 12:30:00,249.71,250.18,249.48,249.95,21775.0,244.8022,245.2629,244.5767,245.0375,21775.0
2024-07-18 13:00:00,250.05,250.09,249.22,249.57,20327.0,245.1355,245.1747,244.3218,244.6649,20327.0
2024-07-18 13:30:00,249.58,249.73,248.96,249.01,8551.0,244.6747,244.8218,244.0669,244.1159,8551.0
2024-07-18 14:00:00,249.02,249.33,248.17,248.24,22276.0,244.1257,244.4296,243.2924,243.3611,22276.0
2024-07-18 14:30:00,248.24,248.42,247.85,247.93,18593.0,243.3611,243.5375,242.9787,243.0572,18593.0
2024-07-18 15:00:00,247.99,248.29,247.94,248.11,17831.0,243.116,243.4101,243.067,243.2336,17831.0
2024-07-18 15:30:00,248.06,248.72,247.99,248.28,80230.0,243.1846,243.8316,243.116,243.4003,80230.0
2024-07-19 09:30:00,249.47,249.47,246.73,247.27,55998.0,244.5669,244.5669,241.8807,242.4101,55998.0
2024-07-19 10:00:00,247.27,247.57,245.71,245.71,20107.0,242.4101,242.7042,240.8808,240.8808,20107.0
2024-07-19 10:30:00,245.96,246.26,245.4,245.74,29853.0,241.1259,241.42,240.5769,240.9102,29853.0
2024-07-19 11:00:00,245.64,246.5,245.58,246.38,16869.0,240.8122,241.6553,240.7533,241.5376,16869.0
2024-07-19 11:30:00,246.33,246.94,246.08,246.35,23851.0,241.4886,242.0866,241.2435,241.5082,23851.0
2024-07-19 12:00:00,246.33,246.62,245.57,245.58,14648.0,241.4886,241.7729,240.7435,240.7533,14648.0
2024-07-19 12:30:00,245.68,246.38,245.6,246.19,16338.0,240.8514,241.5376,240.7729,241.3514,16338.0
2024-07-19 13:00:00,246.18,246.38,245.57,245.71,28781.0,241.3415,241.5376,240.7435,240.8808,28781.0
2024-07-19 13:30:00,245.59,246.61,245.55,246.37,9857.0,240.7631,241.7631,240.7239,241.5278,9857.0
2024-07-19 14:00:00,246.31,246.58,245.97,245.97,17321.0,241.469,241.7337,241.1357,241.1357,17321.0
2024-07-19 14:30:00,246.06,246.15,245.59,245.84,17198.0,241.2239,241.3121,240.7631,241.0082,17198.0
2024-07-19 15:00:00,245.86,246.3,245.8,245.8,19482.0,241.0278,241.4592,240.969,240.969,19482.0
2024-07-19 15:30:00,245.84,246.4,245.42,245.47,83142.0,241.0082,241.5572,240.5965,240.6455,83142.0
2024-07-22 09:30:00,245.0,245.91,243.35,243.97,138460.0,240.1847,241.0769,238.5672,239.175,138460.0
2024-07-22 10:00:00,244.13,244.23,242.52,242.93,81837.0,239.3318,239.4299,237.7535,238.1554,81837.0
2024-07-22 10:30:00,242.87,243.22,241.58,242.88,75630.0,238.0966,238.4397,236.832,238.1064,75630.0
2024-07-22 11:00:00,242.91,243.14,242.44,242.9,33806.0,238.1358,238.3613,237.6751,238.126,33806.0
2024-07-22 11:30:00,243.01,243.58,242.43,242.77,33902.0,238.2339,238.7926,237.6653,237.9986,33902.0
2024-07-22 12:00:00,242.82,243.06,242.41,242.61,22743.0,238.0476,238.2829,237.6456,237.8417,22743.0
2024-07-22 12:30:00,242.7,242.84,242.28,242.81,24333.0,237.9299,238.0672,237.5182,238.0378,24333.0
2024-07-22 13:00:00,242.88,244.17,242.83,244.09,34188.0,238.1064,239.3711,238.0574,239.2926,34188.0
2024-07-22 13:30:00,244.14,244.28,243.6,244.02,35467.0,239.3416,239.4789,238.8123,239.224,35467.0
2024-07-22 14:00:00,244.01,244.07,243.25,243.72,18652.0,239.2142,239.273,238.4691,238.9299,18652.0
2024-07-22 14:30:00,243.76,244.16,243.71,243.88,23148.0,238.9691,239.3613,238.9201,239.0868,23148.0
2024-07-22 15:00:00,243.84,244.0,243.23,243.46,32585.0,239.0475,239.2044,238.4495,238.675,32585.0
2024-07-22 15:30:00,243.45,243.65,242.95,243.2,91561.0,238.6652,238.8613,238.175,238.4201,91561.0
2024-07-23 09:30:00,244.44,245.26,243.85,244.0,40836.0,239.6357,240.4396,239.0573,239.2044,40836.0
2024-07-23 10:00:00,244.12,244.57,243.81,243.96,40564.0,239.322,239.7632,239.0181,239.1652,40564.0
2024-07-23 10:30:00,244.01,244.3,243.55,243.61,29191.0,239.2142,239.4985,238.7632,238.8221,29191.0
2024-07-23 11:00:00,243.73,244.48,243.49,244.14,36361.0,238.9397,239.675,238.7044,239.3416,36361.0
2024-07-23 11:30:00,244.23,244.5,243.92,244.34,11925.0,239.4299,239.6946,239.126,239.5377,11925.0
2024-07-23 12:00:00,244.4,244.58,244.1,244.4,13614.0,239.5965,239.773,239.3024,239.5965,13614.0
2024-07-23 12:30:00,244.42,245.07,244.4,244.93,17534.0,239.6161,240.2534,239.5965,240.1161,17534.0
2024-07-23 13:00:00,244.93,245.14,244.71,244.76,10401.0,240.1161,240.322,239.9004,239.9495,10401.0
2024-07-23 13:30:00,244.69,244.98,244.66,244.98,12235.0,239.8808,240.1651,239.8514,240.1651,12235.0
2024-07-23 14:00:00,244.89,245.48,244.89,245.48,12892.0,240.0769,240.6553,240.0769,240.6553,12892.0
2024-07-23 14:30:00,245.49,245.75,245.34,245.66,28229.0,240.6651,240.92,240.5181,240.8318,28229.0
2024-07-23 15:00:00,245.74,246.17,245.66,246.15,28486.0,240.9102,241.3317,240.8318,241.3121,28486.0
2024-07-23 15:30:00,246.11,246.14,245.16,245.98,134201.0,241.2729,241.3023,240.3416,241.1455,134201.0
2024-07-24 09:30:00,246.0,247.09,245.19,246.46,37311.0,241.1651,242.2337,240.371,241.616,37311.0
2024-07-24 10:00:00,246.51,246.51,244.54,245.06,24003.0,241.6651,241.6651,239.7338,240.2436,24003.0
2024-07-24 10:30:00,245.1,246.83,245.08,246.54,20148.0,240.2828,241.9788,240.2632,241.6945,20148.0
2024-07-24 11:00:00,246.63,246.91,245.98,245.98,16595.0,241.7827,242.0572,241.1455,241.1455,16595.0
2024-07-24 11:30:00,246.13,246.51,245.7,245.92,39905.0,241.2925,241.6651,240.871,241.0867,39905.0
2024-07-24 12:00:00,245.92,246.16,245.17,245.49,35213.0,241.0867,241.3219,240.3514,240.6651,35213.0
2024-07-24 12:30:00,245.39,245.76,245.09,245.31,18315.0,240.5671,240.9298,240.273,240.4886,18315.0
2024-07-24 13:00:00,245.39,245.49,245.06,245.06,18575.0,240.5671,240.6651,240.2436,240.2436,18575.0
2024-07-24 13:30:00,245.08,245.57,245.02,245.5,22944.0,240.2632,240.7435,240.2043,240.6749,22944.0
2024-07-24 14:00:00,245.46,245.92,245.46,245.92,14952.0,240.6357,241.0867,240.6357,241.0867,14952.0
2024-07-24 14:30:00,245.93,246.4,245.75,245.75,17728.0,241.0965,241.5572,240.92,240.92,17728.0
2024-07-24 15:00:00,245.86,246.98,245.72,246.85,44596.0,241.0278,242.1258,240.8906,241.9984,44596.0
2024-07-24 15:30:00,246.84,247.45,246.4,246.9,145818.0,241.9886,242.5866,241.5572,242.0474,145818.0
2024-07-25 09:30:00,248.0,250.16,247.02,249.9,53498.0,243.1258,245.2433,242.165,244.9884,53498.0
2024-07-25 10:00:00,249.95,250.34,248.52,249.71,38676.0,245.0375,245.4198,243.6356,244.8022,38676.0
2024-07-25 10:30:00,249.68,249.82,247.37,247.82,39573.0,244.7728,244.91,242.5082,242.9493,39573.0
2024-07-25 11:00:00,247.74,248.3,247.38,247.6,47460.0,242.8709,243.4199,242.518,242.7336,47460.0
2024-07-25 11:30:00,247.61,249.0,247.28,248.51,36943.0,242.7434,244.1061,242.4199,243.6258,36943.0
2024-07-25 12:00:00,248.57,249.2,248.45,249.06,17544.0,243.6846,244.3022,243.5669,244.1649,17544.0
2024-07-25 12:30:00,249.06,249.11,248.13,248.34,23274.0,244.1649,244.214,243.2532,243.4591,23274.0
2024-07-25 13:00:00,248.5,248.92,248.35,248.76,17476.0,243.616,244.0277,243.4689,243.8708,17476.0
2024-07-25 13:30:00,248.69,248.75,248.13,248.16,15655.0,243.8022,243.861,243.2532,243.2826,15655.0
2024-07-25 14:00:00,248.14,248.38,247.91,247.98,17664.0,243.263,243.4983,243.0375,243.1062,17664.0
2024-07-25 14:30:00,247.99,248.29,247.86,248.14,23749.0,243.116,243.4101,242.9885,243.263,23749.0
2024-07-25 15:00:00,248.16,249.47,248.04,249.47,25302.0,243.2826,244.5669,243.165,244.5669,25302.0
2024-07-25 15:30:00,249.41,250.09,249.34,249.4,182587.0,244.5081,245.1747,244.4394,244.4983,182587.0
2024-07-26 09:30:00,249.91,252.06,249.74,251.67,59130.0,244.9982,247.106,244.8316,246.7236,59130.0
2024-07-26 10:00:00,251.78,253.13,251.34,252.21,34492.0,246.8315,248.155,246.4001,247.253,34492.0
2024-07-26 10:30:00,252.23,252.67,251.52,252.02,19994.0,247.2726,247.704,246.5766,247.0668,19994.0
2024-07-26 11:00:00,252.13,252.56,251.6,252.47,14577.0,247.1746,247.5962,246.655,247.5079,14577.0
2024-07-26 11:30:00,252.49,252.64,251.77,252.45,30803.0,247.5275,247.6746,246.8217,247.4883,30803.0
2024-07-26 12:00:00,252.42,252.63,251.96,251.96,16587.0,247.4589,247.6648,247.0079,247.0079,16587.0
2024-07-26 12:30:00,251.98,252.79,251.97,252.79,11210.0,247.0276,247.8216,247.0178,247.8216,11210.0
2024-07-26 13:00:00,252.68,252.94,252.46,252.94,11706.0,247.7138,247.9687,247.4981,247.9687,11706.0
2024-07-26 13:30:00,253.01,253.01,252.57,252.75,6459.0,248.0373,248.0373,247.606,247.7824,6459.0
2024-07-26 14:00:00,252.81,253.37,252.81,253.37,8003.0,247.8412,248.3902,247.8412,248.3902,8003.0
2024-07-26 14:30:00,253.41,253.41,252.81,253.06,13965.0,248.4294,248.4294,247.8412,248.0863,13965.0
2024-07-26 15:00:00,253.13,253.92,252.92,253.82,16337.0,248.155,248.9294,247.9491,248.8314,16337.0
2024-07-26 15:30:00,253.82,254.13,252.88,253.59,97398.0,248.8314,249.1353,247.9099,248.6059,97398.0
2024-07-29 09:30:00,250.0,250.55,243.55,244.89,222160.0,245.0865,245.6257,238.7632,240.0769,222160.0
2024-07-29 10:00:00,244.56,245.92,243.91,244.9,48816.0,239.7534,241.0867,239.1162,240.0867,48816.0
2024-07-29 10:30:00,244.76,246.86,244.01,245.49,35596.0,239.9495,242.0082,239.2142,240.6651,35596.0
2024-07-29 11:00:00,245.77,245.77,244.52,244.86,29340.0,240.9396,240.9396,239.7142,240.0475,29340.0
2024-07-29 11:30:00,245.03,246.19,244.97,245.91,22809.0,240.2142,241.3514,240.1553,241.0769,22809.0
2024-07-29 12:00:00,245.8,246.25,245.51,245.59,21537.0,240.969,241.4102,240.6847,240.7631,21537.0
2024-07-29 12:30:00,245.58,247.16,245.43,247.05,111383.0,240.7533,242.3023,240.6063,242.1945,111383.0
2024-07-29 13:00:00,246.98,247.31,246.7,247.15,21388.0,242.1258,242.4493,241.8513,242.2925,21388.0
2024-07-29 13:30:00,247.03,247.52,247.01,247.52,18355.0,242.1748,242.6552,242.1552,242.6552,18355.0
2024-07-29 14:00:00,247.53,247.9,247.26,247.69,22455.0,242.665,243.0277,242.4003,242.8219,22455.0
2024-07-29 14:30:00,247.74,247.74,246.86,246.86,34049.0,242.8709,242.8709,242.0082,242.0082,34049.0
2024-07-29 15:00:00,246.87,247.05,246.15,246.5,46767.0,242.018,242.1945,241.3121,241.6553,46767.0
2024-07-29 15:30:00,246.47,246.89,245.7,246.07,157906.0,241.6258,242.0376,240.871,241.2337,157906.0
2024-07-30 09:30:00,246.25,246.39,243.86,245.4,62306.0,241.4102,241.5474,239.0671,240.5769,62306.0
2024-07-30 10:00:00,244.85,245.65,243.57,244.85,28739.0,240.0377,240.822,238.7828,240.0377,28739.0
2024-07-30 10:30:00,244.84,244.9,243.42,243.43,38115.0,240.0279,240.0867,238.6358,238.6456,38115.0
2024-07-30 11:00:00,243.58,244.62,243.19,243.38,27097.0,238.7926,239.8122,238.4103,238.5966,27097.0
2024-07-30 11:30:00,243.27,243.82,242.87,243.02,37360.0,238.4887,239.0279,238.0966,238.2437,37360.0
2024-07-30 12:00:00,243.03,243.6,242.67,243.5,35995.0,238.2535,238.8123,237.9005,238.7142,35995.0
2024-07-30 12:30:00,243.5,243.75,242.8,243.09,40814.0,238.7142,238.9593,238.028,238.3123,40814.0
2024-07-30 13:00:00,243.12,243.49,242.75,242.96,31255.0,238.3417,238.7044,237.979,238.1848,31255.0
2024-07-30 13:30:00,243.05,243.14,242.55,243.03,19802.0,238.2731,238.3613,237.7829,238.2535,19802.0
2024-07-30 14:00:00,243.09,243.57,242.9,243.32,27080.0,238.3123,238.7828,238.126,238.5378,27080.0
2024-07-30 14:30:00,243.25,243.55,242.87,242.91,23855.0,238.4691,238.7632,238.0966,238.1358,23855.0
2024-07-30 15:00:00,243.0,243.69,242.99,243.6,36204.0,238.224,238.9005,238.2142,238.8123,36204.0
2024-07-30 15:30:00,243.57,244.13,243.19,243.27,128226.0,238.7828,239.3318,238.4103,238.4887,128226.0
2024-07-31 09:30:00,243.56,245.57,242.0,243.27,60052.0,238.773,240.7435,237.2437,238.4887,60052.0
2024-07-31 10:00:00,243.33,245.68,242.76,245.0,35084.0,238.5476,240.8514,237.9888,240.1847,35084.0
2024-07-31 10:30:00,244.99,245.11,244.03,244.52,25906.0,240.1749,240.2926,239.2338,239.7142,25906.0
2024-07-31 11:00:00,244.61,245.3,244.43,244.99,19717.0,239.8024,240.4788,239.6259,240.1749,19717.0
2024-07-31 11:30:00,245.03,245.56,244.52,245.44,20343.0,240.2142,240.7337,239.7142,240.6161,20343.0
2024-07-31 12:00:00,245.27,245.51,244.83,245.34,17432.0,240.4494,240.6847,240.0181,240.5181,17432.0
2024-07-31 12:30:00,245.49,245.87,245.3,245.66,19739.0,240.6651,241.0376,240.4788,240.8318,19739.0
2024-07-31 13:00:00,245.63,246.9,245.53,246.6,17684.0,240.8024,242.0474,240.7043,241.7533,17684.0
2024-07-31 13:30:00,246.6,246.86,246.0,246.75,27655.0,241.7533,242.0082,241.1651,241.9003,27655.0
2024-07-31 14:00:00,246.65,247.0,246.11,246.22,14464.0,241.8023,242.1454,241.2729,241.3808,14464.0
2024-07-31 14:30:00,246.22,246.86,246.03,246.7,19814.0,241.3808,242.0082,241.1945,241.8513,19814.0
2024-07-31 15:00:00,246.71,247.09,245.66,245.66,44391.0,241.8611,242.2337,240.8318,240.8318,44391.0
2024-07-31 15:30:00,245.6,245.61,244.45,245.16,149784.0,240.7729,240.7828,239.6456,240.3416,149784.0
2024-08-01 09:30:00,246.09,247.58,245.59,245.59,26541.0,241.2533,242.714,240.7631,240.7631,26541.0
2024-08-01 10:00:00,245.51,245.51,244.0,244.23,12071.0,240.6847,240.6847,239.2044,239.4299,12071.0
2024-08-01 10:30:00,244.36,244.53,243.66,244.07,15826.0,239.5573,239.724,238.8711,239.273,15826.0
2024-08-01 11:00:00,244.25,245.46,244.0,245.24,22462.0,239.4495,240.6357,239.2044,240.42,22462.0
2024-08-01 11:30:00,245.25,246.25,245.24,246.02,15411.0,240.4298,241.4102,240.42,241.1847,15411.0
2024-08-01 12:00:00,246.13,246.13,245.17,245.34,15885.0,241.2925,241.2925,240.3514,240.5181,15885.0
2024-08-01 12:30:00,245.31,245.49,245.01,245.3,11802.0,240.4886,240.6651,240.1945,240.4788,11802.0
2024-08-01 13:00:00,245.4,245.84,245.16,245.68,16302.0,240.5769,241.0082,240.3416,240.8514,16302.0
2024-08-01 13:30:00,245.55,245.71,244.98,245.28,10272.0,240.7239,240.8808,240.1651,240.4592,10272.0
2024-08-01 14:00:00,245.21,245.46,244.7,245.02,15112.0,240.3906,240.6357,239.8906,240.2043,15112.0
2024-08-01 14:30:00,245.03,245.53,244.99,245.47,13304.0,240.2142,240.7043,240.1749,240.6455,13304.0
2024-08-01 15:00:00,245.54,245.75,245.25,245.7,14003.0,240.7141,240.92,240.4298,240.871,14003.0
2024-08-01 15:30:00,245.75,246.37,245.18,245.3,127583.0,240.92,241.5278,240.3612,240.4788,127583.0
2024-08-02 09:30:00,247.09,247.09,244.79,246.29,25815.0,242.2337,242.2337,239.9789,241.4494,25815.0
2024-08-02 10:00:00,246.68,246.74,242.53,242.58,19912.0,241.8317,241.8905,237.7633,237.8123,19912.0
2024-08-02 10:30:00,242.53,243.06,241.68,242.08,40507.0,237.7633,238.2829,236.93,237.3221,40507.0
2024-08-02 11:00:00,242.25,242.61,241.28,242.11,53204.0,237.4888,237.8417,236.5379,237.3515,53204.0
2024-08-02 11:30:00,242.05,242.65,241.75,242.46,28658.0,237.2927,237.8809,236.9986,237.6947,28658.0
2024-08-02 12:00:00,242.46,243.97,242.42,243.84,18400.0,237.6947,239.175,237.6554,239.0475,18400.0
2024-08-02 12:30:00,243.89,245.25,243.89,245.25,28150.0,239.0966,240.4298,239.0966,240.4298,28150.0
2024-08-02 13:00:00,245.17,245.19,244.55,244.93,13307.0,240.3514,240.371,239.7436,240.1161,13307.0
2024-08-02 13:30:00,244.87,244.93,243.92,244.12,17649.0,240.0573,240.1161,239.126,239.322,17649.0
2024-08-02 14:00:00,244.0,245.09,243.77,244.75,34353.0,239.2044,240.273,238.9789,239.9397,34353.0
2024-08-02 14:30:00,244.75,245.35,244.2,245.24,29986.0,239.9397,240.5279,239.4005,240.42,29986.0
2024-08-02 15:00:00,245.3,245.88,245.29,245.88,25367.0,240.4788,241.0474,240.469,241.0474,25367.0
2024-08-02 15:30:00,245.89,247.04,245.64,246.91,146598.0,241.0572,242.1846,240.8122,242.0572,146598.0
2024-08-05 09:30:00,244.08,245.28,236.97,239.56,106279.0,239.2828,240.4592,232.3126,234.8517,106279.0
2024-08-05 10:00:00,239.06,240.91,237.94,239.24,70324.0,234.3615,236.1751,233.2635,234.5379,70324.0
2024-08-05 10:30:00,239.09,240.0,237.25,237.53,85319.0,234.3909,235.283,232.5871,232.8616,85319.0
2024-08-05 11:00:00,237.4,239.15,237.31,239.0,75860.0,232.7341,234.4497,232.6459,234.3027,75860.0
2024-08-05 11:30:00,238.9,239.16,236.92,237.73,37970.0,234.2046,234.4595,232.2635,233.0576,37970.0
2024-08-05 12:00:00,237.58,238.97,237.15,238.66,30454.0,232.9106,234.2733,232.489,233.9693,30454.0
2024-08-05 12:30:00,238.81,239.2,238.25,238.81,47850.0,234.1164,234.4987,233.5674,234.1164,47850.0
2024-08-05 13:00:00,238.64,239.0,236.86,238.63,49790.0,233.9497,234.3027,232.2047,233.9399,49790.0
2024-08-05 13:30:00,238.63,238.63,237.39,237.58,17259.0,233.9399,233.9399,232.7243,232.9106,17259.0
2024-08-05 14:00:00,237.43,239.06,237.3,238.68,29573.0,232.7635,234.3615,232.6361,233.989,29573.0
2024-08-05 14:30:00,238.7,239.39,237.79,238.6,46045.0,234.0086,234.685,233.1164,233.9105,46045.0
2024-08-05 15:00:00,238.51,238.83,238.02,238.15,38184.0,233.8223,234.136,233.3419,233.4694,38184.0
2024-08-05 15:30:00,238.15,238.43,235.57,236.45,266797.0,233.4694,233.7439,230.9401,231.8028,266797.0
2024-08-06 09:30:00,238.6,241.49,237.02,241.2,52386.0,233.9105,236.7437,232.3616,236.4594,52386.0
2024-08-06 10:00:00,241.09,241.57,239.86,239.91,48515.0,236.3516,236.8222,235.1458,235.1948,48515.0
2024-08-06 10:30:00,240.15,240.88,239.7,240.32,18298.0,235.4301,236.1457,234.9889,235.5967,18298.0
2024-08-06 11:00:00,240.4,240.59,239.21,239.66,27199.0,235.6752,235.8614,234.5085,234.9497,27199.0
2024-08-06 11:30:00,239.66,241.01,239.34,240.73,27472.0,234.9497,236.2732,234.636,235.9987,27472.0
2024-08-06 12:00:00,240.71,240.99,239.72,240.03,11647.0,235.9791,236.2536,235.0085,235.3124,11647.0
2024-08-06 12:30:00,239.88,240.44,239.59,240.24,12732.0,235.1654,235.7144,234.8811,235.5183,12732.0
2024-08-06 13:00:00,240.12,240.4,239.8,239.9,16962.0,235.4007,235.6752,235.0869,235.185,16962.0
2024-08-06 13:30:00,239.79,240.02,239.47,239.9,14264.0,235.0771,235.3026,234.7634,235.185,14264.0
2024-08-06 14:00:00,239.9,240.13,239.16,240.13,31193.0,235.185,235.4105,234.4595,235.4105,31193.0
2024-08-06 14:30:00,240.08,240.86,239.88,240.0,22349.0,235.3614,236.1261,235.1654,235.283,22349.0
2024-08-06 15:00:00,239.98,240.35,239.83,239.95,43352.0,235.2634,235.6261,235.1164,235.234,43352.0
2024-08-06 15:30:00,239.86,240.0,238.38,238.39,104267.0,235.1458,235.283,233.6949,233.7047,104267.0
2024-08-07 09:30:00,239.15,241.55,238.52,241.29,20563.0,234.4497,236.8025,233.8321,236.5477,20563.0
2024-08-07 10:00:00,241.12,241.26,239.41,239.87,11912.0,236.381,236.5182,234.7046,235.1556,11912.0
2024-08-07 10:30:00,239.58,240.24,238.94,240.14,14131.0,234.8713,235.5183,234.2438,235.4203,14131.0
2024-08-07 11:00:00,240.14,240.34,239.8,240.17,9912.0,235.4203,235.6163,235.0869,235.4497,9912.0
2024-08-07 11:30:00,240.19,240.85,239.9,240.49,43657.0,235.4693,236.1163,235.185,235.7634,43657.0
2024-08-07 12:00:00,240.49,241.27,240.32,240.84,13615.0,235.7634,236.5281,235.5967,236.1065,13615.0
2024-08-07 12:30:00,241.0,241.21,239.87,240.11,11642.0,236.2634,236.4692,235.1556,235.3908,11642.0
2024-08-07 13:00:00,240.11,240.31,239.68,240.21,12640.0,235.3908,235.5869,234.9693,235.4889,12640.0
2024-08-07 13:30:00,240.2,240.68,239.74,240.29,18106.0,235.4791,235.9496,235.0281,235.5673,18106.0
2024-08-07 14:00:00,240.4,240.47,238.75,239.08,11682.0,235.6752,235.7438,234.0576,234.3811,11682.0
2024-08-07 14:30:00,239.11,239.41,238.8,238.92,13797.0,234.4105,234.7046,234.1066,234.2242,13797.0
2024-08-07 15:00:00,238.84,239.95,238.84,239.74,17159.0,234.1458,235.234,234.1458,235.0281,17159.0
2024-08-07 15:30:00,239.68,239.83,237.57,237.82,84204.0,234.9693,235.1164,232.9008,233.1459,84204.0
2024-08-08 09:30:00,236.6,241.35,236.25,241.31,32625.0,231.9498,236.6065,231.6067,236.5673,32625.0
2024-08-08 10:00:00,241.32,241.32,239.07,239.15,33764.0,236.5771,236.5771,234.3713,234.4497,33764.0
2024-08-08 10:30:00,239.17,239.7,238.95,239.44,32351.0,234.4693,234.9889,234.2536,234.734,32351.0
2024-08-08 11:00:00,239.44,239.52,238.44,239.25,14098.0,234.734,234.8124,233.7537,234.5478,14098.0
2024-08-08 11:30:00,238.94,239.95,238.9,239.63,48961.0,234.2438,235.234,234.2046,234.9203,48961.0
2024-08-08 12:00:00,239.52,239.59,238.53,238.69,14921.0,234.8124,234.8811,233.8419,233.9988,14921.0
2024-08-08 12:30:00,238.69,238.69,237.86,238.48,13908.0,233.9988,233.9988,233.1851,233.7929,13908.0
2024-08-08 13:00:00,238.42,239.01,238.17,239.01,9255.0,233.7341,234.3125,233.489,234.3125,9255.0
2024-08-08 13:30:00,239.16,239.26,238.79,239.06,12853.0,234.4595,234.5576,234.0968,234.3615,12853.0
2024-08-08 14:00:00,239.06,239.86,238.97,239.45,18530.0,234.3615,235.1458,234.2733,234.7438,18530.0
2024-08-08 14:30:00,239.45,239.47,239.13,239.18,26129.0,234.7438,234.7634,234.4301,234.4791,26129.0
2024-08-08 15:00:00,239.18,239.58,238.94,239.26,44753.0,234.4791,234.8713,234.2438,234.5576,44753.0
2024-08-08 15:30:00,239.28,240.0,238.99,239.86,103561.0,234.5772,235.283,234.2929,235.1458,103561.0
2024-08-09 09:30:00,239.47,239.67,237.69,239.42,59398.0,234.7634,234.9595,233.0184,234.7144,59398.0
2024-08-09 10:00:00,239.48,239.48,238.29,238.96,34110.0,234.7732,234.7732,233.6066,234.2635,34110.0
2024-08-09 10:30:00,238.87,239.21,238.17,239.03,14721.0,234.1752,234.5085,233.489,234.3321,14721.0
2024-08-09 11:00:00,239.23,239.91,238.95,239.43,29965.0,234.5281,235.1948,234.2536,234.7242,29965.0
2024-08-09 11:30:00,239.43,240.5,239.24,239.56,87486.0,234.7242,235.7732,234.5379,234.8517,87486.0
2024-08-09 12:00:00,239.56,239.63,238.73,238.74,16867.0,234.8517,234.9203,234.038,234.0478,16867.0
2024-08-09 12:30:00,238.71,239.59,238.63,239.59,16087.0,234.0184,234.8811,233.9399,234.8811,16087.0
2024-08-09 13:00:00,239.56,240.24,239.44,240.24,41386.0,234.8517,235.5183,234.734,235.5183,41386.0
2024-08-09 13:30:00,240.38,240.74,240.14,240.49,12998.0,235.6555,236.0085,235.4203,235.7634,12998.0
2024-08-09 14:00:00,240.52,240.52,240.0,240.18,14594.0,235.7928,235.7928,235.283,235.4595,14594.0
2024-08-09 14:30:00,240.12,240.49,239.95,240.45,13103.0,235.4007,235.7634,235.234,235.7242,13103.0
2024-08-09 15:00:00,240.49,240.92,240.31,240.92,12297.0,235.7634,236.1849,235.5869,236.1849,12297.0
2024-08-09 15:30:00,240.83,241.53,240.28,241.45,121862.0,236.0967,236.7829,235.5575,236.7045,121862.0
2024-08-12 09:30:00,241.38,241.45,239.5,239.94,28595.0,236.6359,236.7045,234.7928,235.2242,28595.0
2024-08-12 10:00:00,239.95,240.3,239.35,240.06,27705.0,235.234,235.5771,234.6458,235.3418,27705.0
2024-08-12 10:30:00,240.26,240.74,239.89,240.39,10345.0,235.5379,236.0085,235.1752,235.6653,10345.0
2024-08-12 11:00:00,240.37,240.43,239.29,239.49,21421.0,235.6457,235.7046,234.587,234.783,21421.0
2024-08-12 11:30:00,239.49,239.69,238.93,239.45,20594.0,234.783,234.9791,234.234,234.7438,20594.0
2024-08-12 12:00:00,239.55,240.09,239.13,240.03,13078.0,234.8419,235.3712,234.4301,235.3124,13078.0
2024-08-12 12:30:00,240.08,240.08,239.09,239.13,14533.0,235.3614,235.3614,234.3909,234.4301,14533.0
2024-08-12 13:00:00,239.05,239.32,238.73,239.32,17731.0,234.3517,234.6164,234.038,234.6164,17731.0
2024-08-12 13:30:00,239.31,239.47,238.29,238.29,18908.0,234.6066,234.7634,233.6066,233.6066,18908.0
2024-08-12 14:00:00,238.36,239.15,238.25,238.87,19587.0,233.6752,234.4497,233.5674,234.1752,19587.0
2024-08-12 14:30:00,238.87,239.3,238.73,239.28,14269.0,234.1752,234.5968,234.038,234.5772,14269.0
2024-08-12 15:00:00,239.16,239.4,238.98,239.28,15908.0,234.4595,234.6948,234.2831,234.5772,15908.0
2024-08-12 15:30:00,239.27,239.28,238.59,238.86,93289.0,234.5674,234.5772,233.9007,234.1654,93289.0
2024-08-13 09:30:00,239.19,240.35,238.07,238.07,22134.0,234.4889,235.6261,233.3909,233.3909,22134.0
2024-08-13 10:00:00,238.1,238.35,237.47,238.11,22538.0,233.4204,233.6654,232.8027,233.4302,22538.0
2024-08-13 10:30:00,238.03,238.67,237.59,238.56,20808.0,233.3517,233.9792,232.9204,233.8713,20808.0
2024-08-13 11:00:00,238.46,239.26,238.46,238.96,11637.0,233.7733,234.5576,233.7733,234.2635,11637.0
2024-08-13 11:30:00,239.0,239.35,238.99,239.27,11770.0,234.3027,234.6458,234.2929,234.5674,11770.0
2024-08-13 12:00:00,239.33,239.89,239.06,239.29,15446.0,234.6262,235.1752,234.3615,234.587,15446.0
2024-08-13 12:30:00,239.26,239.64,238.98,239.64,15677.0,234.5576,234.9301,234.2831,234.9301,15677.0
2024-08-13 13:00:00,239.43,239.67,239.27,239.49,7998.0,234.7242,234.9595,234.5674,234.783,7998.0
2024-08-13 13:30:00,239.54,240.2,239.26,239.89,22971.0,234.8321,235.4791,234.5576,235.1752,22971.0
2024-08-13 14:00:00,239.99,240.02,239.54,239.75,14485.0,235.2732,235.3026,234.8321,235.0379,14485.0
2024-08-13 14:30:00,239.75,240.13,239.62,239.95,13449.0,235.0379,235.4105,234.9105,235.234,13449.0
2024-08-13 15:00:00,239.9,240.69,239.9,240.49,27391.0,235.185,235.9595,235.185,235.7634,27391.0
2024-08-13 15:30:00,240.49,240.71,239.96,240.04,109451.0,235.7634,235.9791,235.2438,235.3222,109451.0
2024-08-14 09:30:00,238.77,241.1,238.77,240.83,32627.0,235.0578,237.3516,235.0578,237.0858,32627.0
2024-08-14 10:00:00,240.62,241.04,240.32,240.84,32347.0,236.8791,237.2926,236.5838,237.0957,32347.0
2024-08-14 10:30:00,240.84,240.91,240.27,240.6,12613.0,237.0957,237.1646,236.5345,236.8594,12613.0
2024-08-14 11:00:00,240.63,241.16,240.21,241.01,18427.0,236.8889,237.4107,236.4755,237.263,18427.0
2024-08-14 11:30:00,241.0,241.0,240.42,240.43,30545.0,237.2532,237.2532,236.6822,236.692,30545.0
2024-08-14 12:00:00,240.32,240.71,240.23,240.62,28719.0,236.5838,236.9677,236.4951,236.8791,28719.0
2024-08-14 12:30:00,240.85,241.35,240.79,241.11,14846.0,237.1055,237.5977,237.0464,237.3615,14846.0
2024-08-14 13:00:00,241.09,241.18,240.83,240.95,12362.0,237.3418,237.4304,237.0858,237.204,12362.0
2024-08-14 13:30:00,240.93,241.26,240.85,241.24,10265.0,237.1843,237.5091,237.1055,237.4894,10265.0
2024-08-14 14:00:00,241.08,241.26,240.71,241.26,11743.0,237.3319,237.5091,236.9677,237.5091,11743.0
2024-08-14 14:30:00,241.26,241.94,241.02,241.93,11142.0,237.5091,238.1786,237.2729,238.1687,11142.0
2024-08-14 15:00:00,241.87,242.17,241.48,241.69,16914.0,238.1097,238.405,237.7257,237.9325,16914.0
2024-08-14 15:30:00,241.56,241.81,241.03,241.1,42167.0,237.8045,238.0506,237.2827,237.3516,42167.0
2024-08-15 09:30:00,242.43,243.67,242.21,243.14,19695.0,238.6609,239.8817,238.4444,239.3599,19695.0
2024-08-15 10:00:00,243.13,243.67,242.49,243.24,15604.0,239.3501,239.8817,238.72,239.4584,15604.0
2024-08-15 10:30:00,243.12,244.21,243.11,243.96,9084.0,239.3402,240.4133,239.3304,240.1672,9084.0
2024-08-15 11:00:00,243.95,244.89,243.92,244.33,13904.0,240.1573,241.0827,240.1278,240.5314,13904.0
2024-08-15 11:30:00,244.48,244.91,244.36,244.49,14664.0,240.6791,241.1024,240.5609,240.6889,14664.0
2024-08-15 12:00:00,244.49,245.26,244.38,245.21,9700.0,240.6889,241.4469,240.5806,241.3977,9700.0
2024-08-15 12:30:00,245.27,246.12,245.23,246.12,23506.0,241.4568,242.2936,241.4174,242.2936,23506.0
2024-08-15 13:00:00,246.09,246.09,245.41,245.73,11249.0,242.264,242.264,241.5946,241.9096,11249.0
2024-08-15 13:30:00,245.75,245.94,245.6,245.89,10569.0,241.9293,242.1164,241.7817,242.0672,10569.0
2024-08-15 14:00:00,245.88,246.09,245.52,245.59,9832.0,242.0573,242.264,241.7029,241.7718,9832.0
2024-08-15 14:30:00,245.47,245.73,245.27,245.55,11908.0,241.6537,241.9096,241.4568,241.7324,11908.0
2024-08-15 15:00:00,245.48,245.96,245.04,245.89,23845.0,241.6635,242.1361,241.2304,242.0672,23845.0
2024-08-15 15:30:00,245.83,246.51,244.64,245.31,127109.0,242.0081,242.6775,240.8366,241.4962,127109.0
2024-08-16 09:30:00,244.59,246.96,244.59,246.79,37436.0,240.7874,243.1205,240.7874,242.9532,37436.0
2024-08-16 10:00:00,246.9,247.15,246.2,246.36,35892.0,243.0615,243.3076,242.3723,242.5298,35892.0
2024-08-16 10:30:00,246.34,246.53,245.75,246.45,14278.0,242.5102,242.6972,241.9293,242.6184,14278.0
2024-08-16 11:00:00,246.42,247.01,246.42,246.51,2622.0,242.5889,243.1697,242.5889,242.6775,2622.0
2024-08-16 11:30:00,246.55,246.67,245.18,245.25,10468.0,242.7169,242.835,241.3682,241.4371,10468.0
2024-08-16 12:00:00,245.37,245.51,245.11,245.24,8643.0,241.5552,241.6931,241.2993,241.4273,8643.0
2024-08-16 12:30:00,245.15,245.64,245.15,245.64,8263.0,241.3387,241.821,241.3387,241.821,8263.0
2024-08-16 13:00:00,245.69,245.69,245.42,245.55,6095.0,241.8703,241.8703,241.6045,241.7324,6095.0
2024-08-16 13:30:00,245.5,245.69,245.41,245.66,9364.0,241.6832,241.8703,241.5946,241.8407,9364.0
2024-08-16 14:00:00,245.58,245.71,245.07,245.4,11421.0,241.762,241.89,241.2599,241.5848,11421.0
2024-08-16 14:30:00,245.46,245.82,245.44,245.61,8462.0,241.6438,241.9982,241.6241,241.7915,8462.0
2024-08-16 15:00:00,245.55,245.74,245.06,245.37,19188.0,241.7324,241.9195,241.2501,241.5552,19188.0
2024-08-16 15:30:00,245.37,245.83,245.25,245.56,45416.0,241.5552,242.0081,241.4371,241.7423,45416.0
2024-08-19 09:30:00,246.0,246.11,244.26,244.69,33466.0,242.1754,242.2837,240.4625,240.8858,33466.0
2024-08-19 10:00:00,244.59,244.81,243.79,244.08,18403.0,240.7874,241.0039,239.9998,240.2853,18403.0
2024-08-19 10:30:00,244.08,244.38,243.11,243.33,28794.0,240.2853,240.5806,239.3304,239.547,28794.0
2024-08-19 11:00:00,243.32,243.68,243.19,243.4,18389.0,239.5371,239.8915,239.4091,239.6159,18389.0
2024-08-19 11:30:00,243.4,244.1,243.4,243.68,16646.0,239.6159,240.305,239.6159,239.8915,16646.0
2024-08-19 12:00:00,243.79,243.98,243.58,243.96,9959.0,239.9998,240.1868,239.7931,240.1672,9959.0
2024-08-19 12:30:00,243.96,243.96,243.53,243.81,14108.0,240.1672,240.1672,239.7438,240.0195,14108.0
2024-08-19 13:00:00,243.73,243.76,242.9,243.12,9881.0,239.9407,239.9703,239.1236,239.3402,9881.0
2024-08-19 13:30:00,243.03,243.08,242.61,242.84,16414.0,239.2516,239.3008,238.8381,239.0646,16414.0
2024-08-19 14:00:00,242.75,242.76,241.91,242.53,16542.0,238.976,238.9858,238.149,238.7594,16542.0
2024-08-19 14:30:00,242.58,243.03,242.46,242.82,12242.0,238.8086,239.2516,238.6905,239.0449,12242.0
2024-08-19 15:00:00,242.82,242.9,242.47,242.78,17895.0,239.0449,239.1236,238.7003,239.0055,17895.0
2024-08-19 15:30:00,242.64,242.99,242.15,242.97,102069.0,238.8677,239.2122,238.3853,239.1926,102069.0
2024-08-20 09:30:00,242.6,243.2,242.5,242.95,31470.0,238.8283,239.419,238.7299,239.1729,31470.0
2024-08-20 10:00:00,243.15,243.43,242.42,242.7,60886.0,239.3698,239.6454,238.6511,238.9267,60886.0
2024-08-20 10:30:00,242.69,243.99,242.68,243.84,170292.0,238.9169,240.1967,238.9071,240.049,170292.0
2024-08-20 11:00:00,243.73,244.41,243.63,244.28,37171.0,239.9407,240.6102,239.8423,240.4822,37171.0
2024-08-20 11:30:00,244.26,245.77,244.23,245.61,29515.0,240.4625,241.949,240.433,241.7915,29515.0
2024-08-20 12:00:00,245.65,245.65,244.66,244.75,28148.0,241.8309,241.8309,240.8563,240.9449,28148.0
2024-08-20 12:30:00,244.99,244.99,244.27,244.27,18022.0,241.1811,241.1811,240.4723,240.4723,18022.0
2024-08-20 13:00:00,244.28,244.72,244.14,244.62,46620.0,240.4822,240.9153,240.3444,240.8169,46620.0
2024-08-20 13:30:00,244.62,244.72,243.58,243.63,12448.0,240.8169,240.9153,239.7931,239.8423,12448.0
2024-08-20 14:00:00,243.58,243.88,243.58,243.61,13391.0,239.7931,240.0884,239.7931,239.8226,13391.0
2024-08-20 14:30:00,243.59,243.77,243.3,243.59,24112.0,239.8029,239.9801,239.5174,239.8029,24112.0
2024-08-20 15:00:00,243.6,243.92,243.01,243.26,32702.0,239.8128,240.1278,239.2319,239.478,32702.0
2024-08-20 15:30:00,243.26,243.32,242.51,242.91,116248.0,239.478,239.5371,238.7397,239.1335,116248.0
2024-08-21 09:30:00,244.03,245.0,243.48,244.67,58722.0,240.2361,241.191,239.6946,240.8661,58722.0
2024-08-21 10:00:00,244.39,244.61,243.03,244.59,19418.0,240.5905,240.8071,239.2516,240.7874,19418.0
2024-08-21 10:30:00,244.24,244.5,243.48,243.67,14163.0,240.4428,240.6988,239.6946,239.8817,14163.0
2024-08-21 11:00:00,243.49,243.92,243.47,243.76,8770.0,239.7045,240.1278,239.6848,239.9703,8770.0
2024-08-21 11:30:00,243.77,244.16,243.37,243.5,10821.0,239.9801,240.364,239.5863,239.7143,10821.0
2024-08-21 12:00:00,243.5,243.58,243.25,243.46,9837.0,239.7143,239.7931,239.4682,239.6749,9837.0
2024-08-21 12:30:00,243.46,243.91,243.46,243.7,5941.0,239.6749,240.1179,239.6749,239.9112,5941.0
2024-08-21 13:00:00,243.81,243.82,243.33,243.35,9493.0,240.0195,240.0293,239.547,239.5666,9493.0
2024-08-21 13:30:00,243.37,243.47,242.8,242.86,9666.0,239.5863,239.6848,239.0252,239.0843,9666.0
2024-08-21 14:00:00,242.86,243.36,242.85,243.36,13070.0,239.0843,239.5765,239.0744,239.5765,13070.0
2024-08-21 14:30:00,243.37,243.71,243.15,243.71,24242.0,239.5863,239.921,239.3698,239.921,24242.0
2024-08-21 15:00:00,243.71,244.27,243.44,243.99,28673.0,239.921,240.4723,239.6552,240.1967,28673.0
2024-08-21 15:30:00,243.83,244.78,243.58,244.66,92469.0,240.0392,240.9744,239.7931,240.8563,92469.0
2024-08-22 09:30:00,245.61,245.61,243.09,244.38,46652.0,241.7915,241.7915,239.3107,240.5806,46652.0
2024-08-22 10:00:00,244.48,245.16,244.47,245.0,16467.0,240.6791,241.3485,240.6692,241.191,16467.0
2024-08-22 10:30:00,244.89,245.37,244.68,245.16,19368.0,241.0827,241.5552,240.876,241.3485,19368.0
2024-08-22 11:00:00,245.18,245.22,244.07,244.6,26466.0,241.3682,241.4076,240.2754,240.7972,26466.0
2024-08-22 11:30:00,244.6,244.92,244.51,244.64,23398.0,240.7972,241.1122,240.7086,240.8366,23398.0
2024-08-22 12:00:00,244.71,244.82,244.11,244.11,8744.0,240.9055,241.0138,240.3148,240.3148,8744.0
2024-08-22 12:30:00,244.31,244.57,243.65,243.66,9476.0,240.5117,240.7677,239.862,239.8718,9476.0
2024-08-22 13:00:00,243.71,243.77,243.42,243.51,13337.0,239.921,239.9801,239.6356,239.7242,13337.0
2024-08-22 13:30:00,243.58,243.99,242.86,242.98,16558.0,239.7931,240.1967,239.0843,239.2024,16558.0
2024-08-22 14:00:00,242.91,243.72,242.91,243.68,13625.0,239.1335,239.9309,239.1335,239.8915,13625.0
2024-08-22 14:30:00,243.6,243.75,243.23,243.24,15679.0,239.8128,239.9604,239.4485,239.4584,15679.0
2024-08-22 15:00:00,243.17,243.73,243.13,243.57,14408.0,239.3894,239.9407,239.3501,239.7832,14408.0
2024-08-22 15:30:00,243.69,244.29,243.43,243.91,74253.0,239.9014,240.492,239.6454,240.1179,74253.0
2024-08-23 09:30:00,244.82,245.33,244.29,244.72,19859.0,241.0138,241.5159,240.492,240.9153,19859.0
2024-08-23 10:00:00,244.71,245.77,244.71,245.47,17919.0,240.9055,241.949,240.9055,241.6537,17919.0
2024-08-23 10:30:00,245.4,245.4,244.47,244.88,9802.0,241.5848,241.5848,240.6692,241.0729,9802.0
2024-08-23 11:00:00,244.87,245.22,244.75,244.97,19088.0,241.063,241.4076,240.9449,241.1615,19088.0
2024-08-23 11:30:00,244.95,245.66,244.95,245.29,11371.0,241.1418,241.8407,241.1418,241.4765,11371.0
2024-08-23 12:00:00,245.29,245.29,244.66,244.92,11259.0,241.4765,241.4765,240.8563,241.1122,11259.0
2024-08-23 12:30:00,245.0,245.45,244.86,245.23,9994.0,241.191,241.634,241.0532,241.4174,9994.0
2024-08-23 13:00:00,245.08,245.44,245.05,245.39,7871.0,241.2697,241.6241,241.2402,241.5749,7871.0
2024-08-23 13:30:00,245.41,245.69,245.18,245.55,18687.0,241.5946,241.8703,241.3682,241.7324,18687.0
2024-08-23 14:00:00,245.5,245.65,245.38,245.56,31599.0,241.6832,241.8309,241.5651,241.7423,31599.0
2024-08-23 14:30:00,245.56,245.56,245.06,245.21,12169.0,241.7423,241.7423,241.2501,241.3977,12169.0
2024-08-23 15:00:00,245.23,245.51,245.13,245.39,15921.0,241.4174,241.6931,241.319,241.5749,15921.0
2024-08-23 15:30:00,245.33,245.46,244.45,245.21,61073.0,241.5159,241.6438,240.6495,241.3977,61073.0
2024-08-26 09:30:00,244.26,245.0,244.05,244.83,33186.0,240.4625,241.191,240.2558,241.0236,33186.0
2024-08-26 10:00:00,244.89,245.0,244.42,244.94,21112.0,241.0827,241.191,240.62,241.1319,21112.0
2024-08-26 10:30:00,244.87,245.68,244.23,244.24,34727.0,241.063,241.8604,240.433,240.4428,34727.0
2024-08-26 11:00:00,244.25,244.64,243.91,244.05,14721.0,240.4527,240.8366,240.1179,240.2558,14721.0
2024-08-26 11:30:00,244.15,244.45,243.55,243.68,38155.0,240.3542,240.6495,239.7635,239.8915,38155.0
2024-08-26 12:00:00,243.64,244.45,243.6,244.07,25128.0,239.8521,240.6495,239.8128,240.2754,25128.0
2024-08-26 12:30:00,244.06,244.14,243.71,243.87,19108.0,240.2656,240.3444,239.921,240.0786,19108.0
2024-08-26 13:00:00,243.87,244.18,243.87,244.02,15782.0,240.0786,240.3837,240.0786,240.2262,15782.0
2024-08-26 13:30:00,244.02,244.1,243.2,243.22,25274.0,240.2262,240.305,239.419,239.4387,25274.0
2024-08-26 14:00:00,243.3,243.3,242.8,243.0,24296.0,239.5174,239.5174,239.0252,239.2221,24296.0
2024-08-26 14:30:00,243.03,243.17,242.9,243.03,17844.0,239.2516,239.3894,239.1236,239.2516,17844.0
2024-08-26 15:00:00,243.01,243.11,242.43,242.54,28541.0,239.2319,239.3304,238.6609,238.7692,28541.0
2024-08-26 15:30:00,242.5,243.88,242.46,243.19,99433.0,238.7299,240.0884,238.6905,239.4091,99433.0
2024-08-27 09:30:00,243.15,244.23,242.52,243.36,28627.0,239.3698,240.433,238.7495,239.5765,28627.0
2024-08-27 10:00:00,243.5,243.88,242.28,242.63,14989.0,239.7143,240.0884,238.5133,238.8578,14989.0
2024-08-27 10:30:00,242.53,242.78,241.46,241.48,31815.0,238.7594,239.0055,237.706,237.7257,31815.0
2024-08-27 11:00:00,241.45,241.69,239.47,239.84,59155.0,237.6962,237.9325,235.747,236.1112,59155.0
2024-08-27 11:30:00,239.86,240.4,239.38,240.36,78803.0,236.1309,236.6625,235.6584,236.6231,78803.0
2024-08-27 12:00:00,240.37,240.51,239.86,239.97,15478.0,236.633,236.7708,236.1309,236.2392,15478.0
2024-08-27 12:30:00,239.86,240.06,239.18,239.63,56468.0,236.1309,236.3278,235.4615,235.9045,56468.0
2024-08-27 13:00:00,239.69,239.9,239.44,239.68,13616.0,235.9635,236.1703,235.7174,235.9537,13616.0
2024-08-27 13:30:00,239.79,239.82,239.55,239.72,22480.0,236.062,236.0915,235.8257,235.9931,22480.0
2024-08-27 14:00:00,239.76,240.17,239.62,240.08,40273.0,236.0325,236.4361,235.8946,236.3475,40273.0
2024-08-27 14:30:00,240.09,240.37,239.86,240.09,42054.0,236.3573,236.633,236.1309,236.3573,42054.0
2024-08-27 15:00:00,240.1,240.13,239.42,239.67,30184.0,236.3672,236.3967,235.6977,235.9439,30184.0
2024-08-27 15:30:00,239.64,240.24,239.63,240.08,161895.0,235.9143,236.505,235.9045,236.3475,161895.0
2024-08-28 09:30:00,240.47,240.72,239.22,239.39,42864.0,236.7314,236.9775,235.5009,235.6682,42864.0
2024-08-28 10:00:00,239.6,240.59,239.39,240.41,30989.0,235.8749,236.8496,235.6682,236.6724,30989.0
2024-08-28 10:30:00,240.46,241.11,240.29,241.11,40969.0,236.7216,237.3615,236.5542,237.3615,40969.0
2024-08-28 11:00:00,241.05,241.42,240.96,241.07,21035.0,237.3024,237.6666,237.2138,237.3221,21035.0
2024-08-28 11:30:00,241.03,241.04,239.99,240.08,9900.0,237.2827,237.2926,236.2589,236.3475,9900.0
2024-08-28 12:00:00,239.98,240.61,239.96,240.24,14431.0,236.249,236.8692,236.2293,236.505,14431.0
2024-08-28 12:30:00,240.3,240.46,240.12,240.22,16931.0,236.5641,236.7216,236.3869,236.4853,16931.0
2024-08-28 13:00:00,240.12,240.4,239.92,239.95,7568.0,236.3869,236.6625,236.19,236.2195,7568.0
2024-08-28 13:30:00,240.05,240.18,239.8,239.93,12703.0,236.3179,236.4459,236.0718,236.1998,12703.0
2024-08-28 14:00:00,239.93,240.06,239.61,239.87,19132.0,236.1998,236.3278,235.8848,236.1407,19132.0
2024-08-28 14:30:00,239.87,240.44,239.74,240.44,12218.0,236.1407,236.7019,236.0128,236.7019,12218.0
2024-08-28 15:00:00,240.51,240.58,240.17,240.26,7016.0,236.7708,236.8397,236.4361,236.5247,7016.0
2024-08-28 15:30:00,240.21,240.64,240.14,240.45,75137.0,236.4755,236.8988,236.4065,236.7117,75137.0
2024-08-29 09:30:00,241.66,241.66,238.09,238.69,30819.0,237.9029,237.9029,234.3884,234.9791,30819.0
2024-08-29 10:00:00,239.04,241.42,239.04,240.87,17959.0,235.3237,237.6666,235.3237,237.1252,17959.0
2024-08-29 10:30:00,240.92,241.15,240.39,240.55,10590.0,237.1744,237.4008,236.6527,236.8102,10590.0
2024-08-29 11:00:00,240.55,240.56,239.74,240.09,20270.0,236.8102,236.82,236.0128,236.3573,20270.0
2024-08-29 11:30:00,240.08,240.33,239.45,240.07,17095.0,236.3475,236.5936,235.7273,236.3376,17095.0
2024-08-29 12:00:00,240.23,240.3,239.84,240.08,20206.0,236.4951,236.5641,236.1112,236.3475,20206.0
2024-08-29 12:30:00,240.1,240.32,239.95,240.14,26002.0,236.3672,236.5838,236.2195,236.4065,26002.0
2024-08-29 13:00:00,240.03,240.14,239.74,239.88,17786.0,236.2983,236.4065,236.0128,236.1506,17786.0
2024-08-29 13:30:00,240.1,240.31,239.69,239.75,35074.0,236.3672,236.5739,235.9635,236.0226,35074.0
2024-08-29 14:00:00,239.77,240.4,239.75,240.03,49384.0,236.0423,236.6625,236.0226,236.2983,49384.0
2024-08-29 14:30:00,240.06,240.24,239.59,239.67,22314.0,236.3278,236.505,235.8651,235.9439,22314.0
2024-08-29 15:00:00,239.67,239.96,239.43,239.66,74372.0,235.9439,236.2293,235.7076,235.934,74372.0
2024-08-29 15:30:00,239.74,239.75,237.62,238.06,149447.0,236.0128,236.0226,233.9257,234.3589,149447.0
2024-08-30 09:30:00,239.69,240.22,238.26,239.06,74872.0,235.9635,236.4853,234.5558,235.3433,74872.0
2024-08-30 10:00:00,239.14,239.58,238.65,238.75,35682.0,235.4221,235.8553,234.9397,235.0382,35682.0
2024-08-30 10:30:00,238.81,238.87,238.2,238.53,36656.0,235.0972,235.1563,234.4967,234.8216,36656.0
2024-08-30 11:00:00,238.53,238.74,237.84,237.96,43260.0,234.8216,235.0283,234.1423,234.2604,43260.0
2024-08-30 11:30:00,238.14,238.19,237.21,237.21,24577.0,234.4376,234.4869,233.5221,233.5221,24577.0
2024-08-30 12:00:00,237.18,237.35,236.69,236.69,17592.0,233.4926,233.6599,233.0102,233.0102,17592.0
2024-08-30 12:30:00,236.76,237.17,236.37,236.95,43059.0,233.0791,233.4827,232.6952,233.2661,43059.0
2024-08-30 13:00:00,237.06,237.74,236.97,237.72,26423.0,233.3744,234.0439,233.2858,234.0242,26423.0
2024-08-30 13:30:00,237.72,237.97,237.41,237.97,27821.0,234.0242,234.2703,233.719,234.2703,27821.0
2024-08-30 14:00:00,237.87,238.66,237.64,238.37,61317.0,234.1718,234.9496,233.9454,234.6641,61317.0
2024-08-30 14:30:00,238.4,239.33,238.33,239.33,49927.0,234.6936,235.6091,234.6247,235.6091,49927.0
2024-08-30 15:00:00,239.38,240.35,239.14,240.12,48589.0,235.6584,236.6133,235.4221,236.3869,48589.0
2024-08-30 15:30:00,240.13,240.89,239.63,240.55,165111.0,236.3967,237.1449,235.9045,236.8102,165111.0
2024-09-03 09:30:00,239.81,244.29,238.47,243.98,130183.0,236.0817,240.492,234.7625,240.1868,130183.0
2024-09-03 10:00:00,244.18,244.88,242.99,243.43,66341.0,240.3837,241.0729,239.2122,239.6454,66341.0
2024-09-03 10:30:00,243.54,247.18,243.42,247.13,98221.0,239.7537,243.3371,239.6356,243.2879,98221.0
2024-09-03 11:00:00,247.05,247.41,246.25,246.7,82056.0,243.2091,243.5635,242.4216,242.8646,82056.0
2024-09-03 11:30:00,246.7,247.9,246.14,247.85,49677.0,242.8646,244.0459,242.3133,243.9967,49677.0
2024-09-03 12:00:00,247.8,249.46,247.36,248.75,59830.0,243.9475,245.5817,243.5143,244.8827,59830.0
2024-09-03 12:30:00,248.53,248.67,247.25,247.56,17530.0,244.6661,244.8039,243.406,243.7112,17530.0
2024-09-03 13:00:00,247.62,248.16,247.02,248.16,27315.0,243.7703,244.3019,243.1796,244.3019,27315.0
2024-09-03 13:30:00,248.3,248.64,247.8,248.19,22078.0,244.4397,244.7744,243.9475,244.3314,22078.0
2024-09-03 14:00:00,248.13,248.19,247.33,247.34,20533.0,244.2723,244.3314,243.4848,243.4946,20533.0
2024-09-03 14:30:00,247.29,247.33,246.9,247.2,26028.0,243.4454,243.4848,243.0615,243.3568,26028.0
2024-09-03 15:00:00,247.08,247.09,245.26,245.66,52593.0,243.2387,243.2485,241.4469,241.8407,52593.0
2024-09-03 15:30:00,245.77,247.06,245.61,246.92,159140.0,241.949,243.219,241.7915,243.0811,159140.0
2024-09-04 09:30:00,245.36,247.82,244.8,245.9,44767.0,241.5454,243.9671,240.9941,242.077,44767.0
2024-09-04 10:00:00,246.19,246.52,245.35,246.3,23563.0,242.3625,242.6874,241.5355,242.4708,23563.0
2024-09-04 10:30:00,246.44,246.92,246.07,246.52,28357.0,242.6086,243.0811,242.2444,242.6874,28357.0
2024-09-04 11:00:00,246.64,246.82,245.58,246.82,21591.0,242.8055,242.9827,241.762,242.9827,21591.0
2024-09-04 11:30:00,246.66,246.7,246.24,246.39,9196.0,242.8252,242.8646,242.4117,242.5594,9196.0
2024-09-04 12:00:00,246.37,246.51,244.29,244.29,22865.0,242.5397,242.6775,240.492,240.492,22865.0
2024-09-04 12:30:00,244.28,245.08,244.03,244.93,23385.0,240.4822,241.2697,240.2361,241.1221,23385.0
2024-09-04 13:00:00,244.88,245.27,244.6,244.86,24177.0,241.0729,241.4568,240.7972,241.0532,24177.0
2024-09-04 13:30:00,244.86,244.86,244.15,244.68,13843.0,241.0532,241.0532,240.3542,240.876,13843.0
2024-09-04 14:00:00,244.72,245.13,244.66,244.66,8051.0,240.9153,241.319,240.8563,240.8563,8051.0
2024-09-04 14:30:00,244.86,245.58,244.85,245.42,13457.0,241.0532,241.762,241.0433,241.6045,13457.0
2024-09-04 15:00:00,245.48,245.48,244.83,245.34,18373.0,241.6635,241.6635,241.0236,241.5257,18373.0
2024-09-04 15:30:00,245.34,246.8,245.11,246.53,115866.0,241.5257,242.963,241.2993,242.6972,115866.0
2024-09-05 09:30:00,247.47,247.9,246.07,247.45,67664.0,243.6226,244.0459,242.2444,243.6029,67664.0
2024-09-05 10:00:00,247.47,249.25,246.92,249.08,36486.0,243.6226,245.3749,243.0811,245.2076,36486.0
2024-09-05 10:30:00,249.07,249.62,248.43,248.45,67644.0,245.1977,245.7392,244.5677,244.5874,67644.0
2024-09-05 11:00:00,248.45,248.49,247.69,247.86,48066.0,244.5874,244.6267,243.8392,244.0065,48066.0
2024-09-05 11:30:00,247.79,248.05,247.46,248.04,43414.0,243.9376,244.1936,243.6127,244.1837,43414.0
2024-09-05 12:00:00,248.03,248.04,247.37,247.51,40059.0,244.1739,244.1837,243.5241,243.662,40059.0
2024-09-05 12:30:00,247.53,248.31,247.37,248.19,15927.0,243.6817,244.4495,243.5241,244.3314,15927.0
2024-09-05 13:00:00,248.19,249.03,248.17,248.94,24427.0,244.3314,245.1583,244.3117,245.0697,24427.0
2024-09-05 13:30:00,248.9,249.13,248.48,248.66,70873.0,245.0304,245.2568,244.6169,244.7941,70873.0
2024-09-05 14:00:00,248.66,248.85,248.1,248.22,47046.0,244.7941,244.9811,244.2428,244.3609,47046.0
2024-09-05 14:30:00,248.16,248.32,247.45,247.66,48698.0,244.3019,244.4594,243.6029,243.8096,48698.0
2024-09-05 15:00:00,247.65,247.68,247.0,247.62,47372.0,243.7998,243.8293,243.1599,243.7703,47372.0
2024-09-05 15:30:00,247.61,248.4,246.93,248.3,286665.0,243.7604,244.5381,243.091,244.4397,286665.0
2024-09-06 09:30:00,246.86,250.5,246.86,250.4,61753.0,243.0221,246.6055,243.0221,246.507,61753.0
2024-09-06 10:00:00,250.4,250.53,248.44,248.87,21431.0,246.507,246.635,244.5775,245.0008,21431.0
2024-09-06 10:30:00,248.89,249.2,248.32,249.02,21345.0,245.0205,245.3257,244.4594,245.1485,21345.0
2024-09-06 11:00:00,249.23,250.29,248.49,248.55,29542.0,245.3552,246.3987,244.6267,244.6858,29542.0
2024-09-06 11:30:00,248.54,248.8,247.91,248.28,39705.0,244.676,244.9319,244.0557,244.42,39705.0
2024-09-06 12:00:00,248.25,248.66,248.12,248.31,16090.0,244.3905,244.7941,244.2625,244.4495,16090.0
2024-09-06 12:30:00,248.43,249.34,248.07,249.08,20101.0,244.5677,245.4635,244.2133,245.2076,20101.0
2024-09-06 13:00:00,249.08,249.76,248.96,249.72,25537.0,245.2076,245.877,245.0894,245.8376,25537.0
2024-09-06 13:30:00,249.56,249.76,249.3,249.55,22128.0,245.6801,245.877,245.4241,245.6703,22128.0
2024-09-06 14:00:00,249.61,249.81,249.46,249.7,21981.0,245.7293,245.9262,245.5817,245.8179,21981.0
2024-09-06 14:30:00,249.64,249.85,249.26,249.72,43933.0,245.7589,245.9656,245.3848,245.8376,43933.0
2024-09-06 15:00:00,249.61,249.88,249.08,249.27,48232.0,245.7293,245.9951,245.2076,245.3946,48232.0
2024-09-06 15:30:00,249.27,249.59,248.79,249.13,180517.0,245.3946,245.7096,244.9221,245.2568,180517.0
2024-09-09 09:30:00,249.81,249.96,247.08,247.68,67223.0,245.9262,246.0739,243.2387,243.8293,67223.0
2024-09-09 10:00:00,247.68,249.63,247.32,249.18,63023.0,243.8293,245.749,243.4749,245.306,63023.0
2024-09-09 10:30:00,249.07,249.8,248.81,249.3,34321.0,245.1977,245.9164,244.9418,245.4241,34321.0
2024-09-09 11:00:00,249.4,250.37,249.17,250.37,37314.0,245.5226,246.4775,245.2962,246.4775,37314.0
2024-09-09 11:30:00,250.3,251.0,250.15,251.0,26078.0,246.4086,247.0977,246.2609,247.0977,26078.0
2024-09-09 12:00:00,251.06,251.74,250.91,251.74,28143.0,247.1568,247.8262,247.0091,247.8262,28143.0
2024-09-09 12:30:00,251.74,252.0,251.3,251.96,30596.0,247.8262,248.0822,247.393,248.0428,30596.0
2024-09-09 13:00:00,251.81,251.91,251.34,251.69,25981.0,247.8951,247.9936,247.4324,247.777,25981.0
2024-09-09 13:30:00,251.61,252.0,251.1,251.47,29763.0,247.6982,248.0822,247.1962,247.5604,29763.0
2024-09-09 14:00:00,251.48,251.51,251.08,251.22,30126.0,247.5702,247.5998,247.1765,247.3143,30126.0
2024-09-09 14:30:00,251.22,251.48,250.83,251.35,27395.0,247.3143,247.5702,246.9304,247.4423,27395.0
2024-09-09 15:00:00,251.35,251.56,251.1,251.55,40760.0,247.4423,247.649,247.1962,247.6392,40760.0
2024-09-09 15:30:00,251.61,251.61,250.33,250.91,224031.0,247.6982,247.6982,246.4381,247.0091,224031.0
2024-09-10 09:30:00,251.86,253.04,250.58,252.28,49441.0,247.9443,249.106,246.6842,248.3578,49441.0
2024-09-10 10:00:00,251.84,251.84,248.81,248.88,32100.0,247.9246,247.9246,244.9418,245.0107,32100.0
2024-09-10 10:30:00,248.89,250.72,248.88,250.48,37765.0,245.0205,246.8221,245.0107,246.5858,37765.0
2024-09-10 11:00:00,250.49,251.0,250.2,250.24,24069.0,246.5956,247.0977,246.3101,246.3495,24069.0
2024-09-10 11:30:00,250.32,250.32,249.19,249.33,25537.0,246.4283,246.4283,245.3158,245.4537,25537.0
2024-09-10 12:00:00,249.32,249.36,247.51,248.2,37024.0,245.4438,245.4832,243.662,244.3412,37024.0
2024-09-10 12:30:00,248.21,249.03,248.2,248.54,29107.0,244.3511,245.1583,244.3412,244.676,29107.0
2024-09-10 13:00:00,248.56,249.23,248.49,249.04,29356.0,244.6956,245.3552,244.6267,245.1682,29356.0
2024-09-10 13:30:00,249.05,249.49,247.57,247.68,48730.0,245.178,245.6112,243.721,243.8293,48730.0
2024-09-10 14:00:00,247.67,247.76,247.23,247.62,36073.0,243.8195,243.9081,243.3863,243.7703,36073.0
2024-09-10 14:30:00,247.67,248.19,247.52,248.0,44307.0,243.8195,244.3314,243.6718,244.1443,44307.0
2024-09-10 15:00:00,247.99,248.39,247.61,248.17,43935.0,244.1345,244.5283,243.7604,244.3117,43935.0
2024-09-10 15:30:00,248.14,249.91,247.88,249.49,161606.0,244.2822,246.0247,244.0262,245.6112,161606.0
2024-09-11 09:30:00,249.53,251.39,246.94,247.67,43913.0,245.6506,247.4816,243.1008,243.8195,43913.0
2024-09-11 10:00:00,247.42,248.0,246.7,246.71,20108.0,243.5734,244.1443,242.8646,242.8744,20108.0
2024-09-11 10:30:00,246.71,246.95,246.65,246.88,22033.0,242.8744,243.1107,242.8153,243.0418,22033.0
2024-09-11 11:00:00,246.76,247.37,246.56,246.65,24148.0,242.9236,243.5241,242.7267,242.8153,24148.0
2024-09-11 11:30:00,246.63,247.21,245.78,246.46,26183.0,242.7956,243.3666,241.9589,242.6283,26183.0
2024-09-11 12:00:00,246.34,247.01,246.15,246.42,11106.0,242.5102,243.1697,242.3231,242.5889,11106.0
2024-09-11 12:30:00,246.53,247.19,246.27,247.14,11500.0,242.6972,243.3469,242.4412,243.2977,11500.0
2024-09-11 13:00:00,247.23,247.38,246.98,247.06,9910.0,243.3863,243.534,243.1402,243.219,9910.0
2024-09-11 13:30:00,247.08,248.32,247.04,248.06,16500.0,243.2387,244.4594,243.1993,244.2034,16500.0
2024-09-11 14:00:00,248.11,248.29,247.75,247.82,10313.0,244.2526,244.4298,243.8982,243.9671,10313.0
2024-09-11 14:30:00,247.81,248.93,247.81,248.7,18925.0,243.9573,245.0599,243.9573,244.8335,18925.0
2024-09-11 15:00:00,248.75,248.84,247.99,248.47,45209.0,244.8827,244.9713,244.1345,244.607,45209.0
2024-09-11 15:30:00,248.61,249.02,247.46,248.56,117088.0,244.7449,245.1485,243.6127,244.6956,117088.0
2024-09-12 09:30:00,248.72,250.78,248.54,249.09,25551.0,244.8532,246.8811,244.676,245.2174,25551.0
2024-09-12 10:00:00,248.52,250.35,248.31,250.18,17862.0,244.6563,246.4578,244.4495,246.2905,17862.0
2024-09-12 10:30:00,250.08,250.6,249.54,249.63,25436.0,246.192,246.7039,245.6604,245.749,25436.0
2024-09-12 11:00:00,249.62,249.89,249.36,249.43,17889.0,245.7392,246.005,245.4832,245.5521,17889.0
2024-09-12 11:30:00,249.3,249.77,249.3,249.41,16366.0,245.4241,245.8868,245.4241,245.5324,16366.0
2024-09-12 12:00:00,249.41,249.65,249.04,249.53,15393.0,245.5324,245.7687,245.1682,245.6506,15393.0
2024-09-12 12:30:00,249.52,250.14,249.52,250.09,12097.0,245.6407,246.2511,245.6407,246.2019,12097.0
2024-09-12 13:00:00,250.33,250.82,250.32,250.49,10822.0,246.4381,246.9205,246.4283,246.5956,10822.0
2024-09-12 13:30:00,250.44,251.17,250.41,250.9,12753.0,246.5464,247.2651,246.5169,246.9993,12753.0
2024-09-12 14:00:00,250.97,252.01,250.94,252.01,8361.0,247.0682,248.092,247.0386,248.092,8361.0
2024-09-12 14:30:00,252.03,252.39,251.01,251.43,19508.0,248.1117,248.4661,247.1076,247.521,19508.0
2024-09-12 15:00:00,251.44,251.82,251.25,251.82,21242.0,247.5309,247.905,247.3438,247.905,21242.0
2024-09-12 15:30:00,251.81,252.03,251.39,251.84,84382.0,247.8951,248.1117,247.4816,247.9246,84382.0
2024-09-13 09:30:00,252.34,254.94,251.99,254.5,26455.0,248.4169,250.9765,248.0723,250.5433,26455.0
2024-09-13 10:00:00,254.46,254.48,253.66,254.36,19099.0,250.5039,250.5236,249.7164,250.4055,19099.0
2024-09-13 10:30:00,254.5,254.77,253.91,254.04,23927.0,250.5433,250.8091,249.9625,250.0904,23927.0
2024-09-13 11:00:00,254.1,254.1,252.9,252.98,24190.0,250.1495,250.1495,248.9682,249.0469,24190.0
2024-09-13 11:30:00,253.05,254.22,253.05,254.01,25920.0,249.1158,250.2676,249.1158,250.0609,25920.0
2024-09-13 12:00:00,254.01,254.2,253.8,253.8,29362.0,250.0609,250.248,249.8542,249.8542,29362.0
2024-09-13 12:30:00,253.79,253.87,253.02,253.06,9810.0,249.8443,249.9231,249.0863,249.1257,9810.0
2024-09-13 13:00:00,252.95,253.16,252.67,253.14,11352.0,249.0174,249.2241,248.7417,249.2044,11352.0
2024-09-13 13:30:00,253.06,253.36,252.62,252.72,21208.0,249.1257,249.421,248.6925,248.791,21208.0
2024-09-13 14:00:00,252.7,253.03,252.55,252.91,26098.0,248.7713,249.0961,248.6236,248.978,26098.0
2024-09-13 14:30:00,252.91,253.2,252.78,253.13,31782.0,248.978,249.2635,248.85,249.1946,31782.0
2024-09-13 15:00:00,253.13,253.18,251.92,252.26,22237.0,249.1946,249.2438,248.0034,248.3381,22237.0
2024-09-13 15:30:00,252.3,253.04,251.84,252.51,120864.0,248.3775,249.106,247.9246,248.5842,120864.0
2024-09-16 09:30:00,254.23,255.21,254.19,255.12,47486.0,250.2775,251.2423,250.2381,251.1537,47486.0
2024-09-16 10:00:00,255.24,255.24,253.34,253.43,30819.0,251.2718,251.2718,249.4013,249.4899,30819.0
2024-09-16 10:30:00,253.22,253.97,252.94,253.49,19281.0,249.2832,250.0215,249.0075,249.549,19281.0
2024-09-16 11:00:00,253.49,253.49,252.78,252.78,21130.0,249.549,249.549,248.85,248.85,21130.0
2024-09-16 11:30:00,252.88,253.09,252.81,252.92,17090.0,248.9485,249.1552,248.8796,248.9879,17090.0
2024-09-16 12:00:00,252.9,253.22,252.65,252.87,13234.0,248.9682,249.2832,248.7221,248.9386,13234.0
2024-09-16 12:30:00,252.95,253.73,252.78,253.51,52261.0,249.0174,249.7853,248.85,249.5687,52261.0
2024-09-16 13:00:00,253.51,253.97,253.18,253.97,29271.0,249.5687,250.0215,249.2438,250.0215,29271.0
2024-09-16 13:30:00,253.9,254.28,253.55,253.84,17235.0,249.9526,250.3267,249.6081,249.8936,17235.0
2024-09-16 14:00:00,253.82,254.05,253.43,254.03,17181.0,249.8739,250.1003,249.4899,250.0806,17181.0
2024-09-16 14:30:00,253.96,254.33,253.91,253.99,14841.0,250.0117,250.3759,249.9625,250.0412,14841.0
2024-09-16 15:00:00,253.94,253.94,253.66,253.73,16554.0,249.992,249.992,249.7164,249.7853,16554.0
2024-09-16 15:30:00,253.77,254.05,253.13,253.55,125641.0,249.8246,250.1003,249.1946,249.6081,125641.0
2024-09-17 09:30:00,252.42,254.93,251.14,253.18,59108.0,248.4956,250.9666,247.2355,249.2438,59108.0
2024-09-17 10:00:00,253.6,255.3,253.6,255.03,24496.0,249.6573,251.3309,249.6573,251.0651,24496.0
2024-09-17 10:30:00,255.06,255.06,254.45,254.72,18909.0,251.0946,251.0946,250.4941,250.7599,18909.0
2024-09-17 11:00:00,254.68,255.45,254.68,255.11,5322.0,250.7205,251.4785,250.7205,251.1438,5322.0
2024-09-17 11:30:00,254.99,255.32,253.61,253.73,18410.0,251.0257,251.3505,249.6671,249.7853,18410.0
2024-09-17 12:00:00,253.81,253.94,253.64,253.67,6531.0,249.864,249.992,249.6967,249.7262,6531.0
2024-09-17 12:30:00,253.64,253.67,252.4,252.4,15630.0,249.6967,249.7262,248.4759,248.4759,15630.0
2024-09-17 13:00:00,252.4,253.32,252.4,252.68,10189.0,248.4759,249.3816,248.4759,248.7516,10189.0
2024-09-17 13:30:00,252.68,253.14,252.33,252.73,14735.0,248.7516,249.2044,248.407,248.8008,14735.0
2024-09-17 14:00:00,252.85,253.45,252.8,253.13,5427.0,248.9189,249.5096,248.8697,249.1946,5427.0
2024-09-17 14:30:00,253.02,253.51,252.69,252.95,15711.0,249.0863,249.5687,248.7614,249.0174,15711.0
2024-09-17 15:00:00,252.92,252.92,252.23,252.44,14076.0,248.9879,248.9879,248.3086,248.5153,14076.0
2024-09-17 15:30:00,252.47,252.88,252.11,252.86,67914.0,248.5449,248.9485,248.1905,248.9288,67914.0
2024-09-18 09:30:00,253.05,253.59,251.82,252.63,19659.0,249.1158,249.6474,247.905,248.7024,19659.0
2024-09-18 10:00:00,252.84,253.14,252.45,253.14,15230.0,248.9091,249.2044,248.5252,249.2044,15230.0
2024-09-18 10:30:00,252.96,253.44,252.79,253.31,8246.0,249.0272,249.4998,248.8599,249.3718,8246.0
2024-09-18 11:00:00,253.31,253.31,252.73,253.18,15174.0,249.3718,249.3718,248.8008,249.2438,15174.0
2024-09-18 11:30:00,253.18,253.85,252.92,253.5,22263.0,249.2438,249.9034,248.9879,249.5588,22263.0
2024-09-18 12:00:00,253.48,253.48,252.52,252.96,7402.0,249.5392,249.5392,248.5941,249.0272,7402.0
2024-09-18 12:30:00,252.85,253.12,252.61,252.95,7741.0,248.9189,249.1847,248.6827,249.0174,7741.0
2024-09-18 13:00:00,252.95,253.37,252.94,252.94,9201.0,249.0174,249.4309,249.0075,249.0075,9201.0
2024-09-18 13:30:00,252.99,253.46,252.41,252.48,20043.0,249.0568,249.5195,248.4858,248.5547,20043.0
2024-09-18 14:00:00,252.13,253.84,252.04,252.21,25351.0,248.2101,249.8936,248.1215,248.2889,25351.0
2024-09-18 14:30:00,252.21,252.55,251.43,251.7,28891.0,248.2889,248.6236,247.521,247.7868,28891.0
2024-09-18 15:00:00,251.5,252.6,251.49,252.13,81193.0,247.5899,248.6728,247.5801,248.2101,81193.0
2024-09-18 15:30:00,252.12,252.2,250.72,250.97,98763.0,248.2003,248.2791,246.8221,247.0682,98763.0
2024-09-19 09:30:00,252.2,253.62,251.0,252.1,131823.0,248.2791,249.677,247.0977,248.1806,131823.0
2024-09-19 10:00:00,252.21,252.41,250.44,251.13,39580.0,248.2889,248.4858,246.5464,247.2257,39580.0
2024-09-19 10:30:00,251.13,251.25,250.61,251.16,54008.0,247.2257,247.3438,246.7138,247.2552,54008.0
2024-09-19 11:00:00,251.16,251.2,249.34,249.67,18214.0,247.2552,247.2946,245.4635,245.7884,18214.0
2024-09-19 11:30:00,249.62,250.23,249.37,249.53,30791.0,245.7392,246.3397,245.4931,245.6506,30791.0
2024-09-19 12:00:00,249.66,249.67,248.55,248.72,21145.0,245.7785,245.7884,244.6858,244.8532,21145.0
2024-09-19 12:30:00,248.74,249.24,248.45,248.53,16859.0,244.8728,245.3651,244.5874,244.6661,16859.0
2024-09-19 13:00:00,248.48,249.23,248.24,249.02,33953.0,244.6169,245.3552,244.3806,245.1485,33953.0
2024-09-19 13:30:00,249.01,249.34,248.83,248.84,69622.0,245.1386,245.4635,244.9614,244.9713,69622.0
2024-09-19 14:00:00,248.91,249.09,248.05,248.43,34896.0,245.0402,245.2174,244.1936,244.5677,34896.0
2024-09-19 14:30:00,248.51,249.16,248.43,248.89,62709.0,244.6464,245.2863,244.5677,245.0205,62709.0
2024-09-19 15:00:00,249.03,249.18,248.57,248.61,78637.0,245.1583,245.306,244.7055,244.7449,78637.0
2024-09-19 15:30:00,248.64,248.86,247.49,248.42,291286.0,244.7744,244.991,243.6423,244.5578,291286.0
2024-09-20 09:30:00,247.77,249.04,247.58,248.09,164427.0,243.9179,245.1682,243.7309,244.233,164427.0
2024-09-20 10:00:00,248.52,248.56,247.95,248.26,92232.0,244.6563,244.6956,244.0951,244.4003,92232.0
2024-09-20 10:30:00,248.33,248.33,247.84,247.84,17839.0,244.4692,244.4692,243.9868,243.9868,17839.0
2024-09-20 11:00:00,247.67,248.21,247.61,248.14,19335.0,243.8195,244.3511,243.7604,244.2822,19335.0
2024-09-20 11:30:00,248.07,248.38,247.92,247.92,21489.0,244.2133,244.5184,244.0656,244.0656,21489.0
2024-09-20 12:00:00,247.92,248.07,247.55,247.84,10242.0,244.0656,244.2133,243.7013,243.9868,10242.0
2024-09-20 12:30:00,247.96,248.32,247.95,248.21,8189.0,244.105,244.4594,244.0951,244.3511,8189.0
2024-09-20 13:00:00,248.14,248.82,248.13,248.76,15526.0,244.2822,244.9516,244.2723,244.8925,15526.0
2024-09-20 13:30:00,248.84,249.19,248.76,248.94,10012.0,244.9713,245.3158,244.8925,245.0697,10012.0
2024-09-20 14:00:00,248.93,248.93,247.85,247.85,21303.0,245.0599,245.0599,243.9967,243.9967,21303.0
2024-09-20 14:30:00,247.85,248.27,247.56,248.19,27742.0,243.9967,244.4102,243.7112,244.3314,27742.0
2024-09-20 15:00:00,248.23,248.52,248.04,248.08,51917.0,244.3708,244.6563,244.1837,244.2231,51917.0
2024-09-20 15:30:00,247.9,248.43,247.27,248.01,280909.0,244.0459,244.5677,243.4257,244.1542,280909.0
2024-09-23 09:30:00,247.23,252.48,247.09,252.3,62682.0,243.3863,248.5547,243.2485,248.3775,62682.0
2024-09-23 10:00:00,252.32,253.81,252.29,253.33,42219.0,248.3972,249.864,248.3677,249.3915,42219.0
2024-09-23 10:30:00,253.18,254.56,252.99,254.52,46382.0,249.2438,250.6024,249.0568,250.563,46382.0
2024-09-23 11:00:00,254.51,254.7,253.96,254.55,35686.0,250.5531,250.7402,250.0117,250.5925,35686.0
2024-09-23 11:30:00,254.72,254.72,254.08,254.32,28441.0,250.7599,250.7599,250.1298,250.3661,28441.0
2024-09-23 12:00:00,254.33,255.63,254.28,255.57,24729.0,250.3759,251.6557,250.3267,251.5967,24729.0
2024-09-23 12:30:00,255.58,255.76,255.29,255.76,11982.0,251.6065,251.7837,251.321,251.7837,11982.0
2024-09-23 13:00:00,255.76,256.25,255.24,256.24,21479.0,251.7837,252.2661,251.2718,252.2562,21479.0
2024-09-23 13:30:00,256.23,256.3,255.59,255.59,16558.0,252.2464,252.3153,251.6163,251.6163,16558.0
2024-09-23 14:00:00,255.69,255.69,255.28,255.51,29979.0,251.7148,251.7148,251.3112,251.5376,29979.0
2024-09-23 14:30:00,255.51,255.54,255.02,255.17,37177.0,251.5376,251.5671,251.0552,251.2029,37177.0
2024-09-23 15:00:00,255.22,255.67,255.01,255.26,27760.0,251.2521,251.6951,251.0454,251.2915,27760.0
2024-09-23 15:30:00,255.18,255.45,254.37,254.88,131709.0,251.2127,251.4785,250.4153,250.9174,131709.0
2024-09-24 09:30:00,255.04,255.04,252.56,253.75,44238.0,251.0749,251.0749,248.6335,249.805,44238.0
2024-09-24 10:00:00,253.76,254.83,253.22,254.07,19901.0,249.8148,250.8682,249.2832,250.12,19901.0
2024-09-24 10:30:00,254.11,254.43,253.72,253.74,19369.0,250.1594,250.4744,249.7754,249.7951,19369.0
2024-09-24 11:00:00,253.56,253.66,252.65,253.29,15989.0,249.6179,249.7164,248.7221,249.3521,15989.0
2024-09-24 11:30:00,253.09,253.16,252.15,252.41,15505.0,249.1552,249.2241,248.2298,248.4858,15505.0
2024-09-24 12:00:00,252.5,252.58,252.05,252.12,12951.0,248.5744,248.6531,248.1314,248.2003,12951.0
2024-09-24 12:30:00,252.2,252.91,252.17,252.7,9570.0,248.2791,248.978,248.2495,248.7713,9570.0
2024-09-24 13:00:00,252.78,252.94,252.39,252.82,11681.0,248.85,249.0075,248.4661,248.8894,11681.0
2024-09-24 13:30:00,252.83,252.83,252.41,252.57,10539.0,248.8993,248.8993,248.4858,248.6433,10539.0
2024-09-24 14:00:00,252.62,253.14,252.44,253.14,18741.0,248.6925,249.2044,248.5153,249.2044,18741.0
2024-09-24 14:30:00,253.18,253.23,252.64,253.11,28942.0,249.2438,249.293,248.7122,249.1749,28942.0
2024-09-24 15:00:00,252.95,253.32,252.83,253.02,23288.0,249.0174,249.3816,248.8993,249.0863,23288.0
2024-09-24 15:30:00,253.01,253.06,252.2,252.61,120039.0,249.0765,249.1257,248.2791,248.6827,120039.0
2024-09-25 09:30:00,252.83,254.2,251.36,251.36,19741.0,248.8993,250.248,247.4521,247.4521,19741.0
2024-09-25 10:00:00,251.68,252.46,251.13,252.46,16458.0,247.7671,248.535,247.2257,248.535,16458.0
2024-09-25 10:30:00,252.46,252.67,251.76,252.67,8744.0,248.535,248.7417,247.8459,248.7417,8744.0
2024-09-25 11:00:00,252.68,253.6,252.63,253.5,14565.0,248.7516,249.6573,248.7024,249.5588,14565.0
2024-09-25 11:30:00,253.41,253.41,252.09,252.71,14354.0,249.4702,249.4702,248.1708,248.7811,14354.0
2024-09-25 12:00:00,252.84,252.84,251.76,251.86,10481.0,248.9091,248.9091,247.8459,247.9443,10481.0
2024-09-25 12:30:00,251.77,251.85,251.4,251.53,10131.0,247.8557,247.9345,247.4915,247.6195,10131.0
2024-09-25 13:00:00,251.47,251.86,251.38,251.4,12008.0,247.5604,247.9443,247.4718,247.4915,12008.0
2024-09-25 13:30:00,251.38,252.35,251.29,252.34,10147.0,247.4718,248.4267,247.3832,248.4169,10147.0
2024-09-25 14:00:00,252.29,252.36,251.72,251.84,15478.0,248.3677,248.4366,247.8065,247.9246,15478.0
2024-09-25 14:30:00,251.81,252.01,251.35,251.75,23128.0,247.8951,248.092,247.4423,247.836,23128.0
2024-09-25 15:00:00,251.77,252.28,251.59,252.15,30091.0,247.8557,248.3578,247.6785,248.2298,30091.0
2024-09-25 15:30:00,252.18,252.59,251.76,251.9,102301.0,248.2594,248.663,247.8459,247.9837,102301.0
2024-09-26 09:30:00,252.99,254.51,251.92,253.27,26692.0,249.0568,250.5531,248.0034,249.3324,26692.0
2024-09-26 10:00:00,253.4,254.46,252.73,254.09,14183.0,249.4604,250.5039,248.8008,250.1397,14183.0
2024-09-26 10:30:00,254.17,254.57,253.83,254.06,14259.0,250.2184,250.6122,249.8837,250.1101,14259.0
2024-09-26 11:00:00,254.15,254.5,253.46,253.92,17270.0,250.1987,250.5433,249.5195,249.9723,17270.0
2024-09-26 11:30:00,253.92,254.15,253.75,253.83,37935.0,249.9723,250.1987,249.805,249.8837,37935.0
2024-09-26 12:00:00,253.85,254.65,253.8,254.58,14043.0,249.9034,250.691,249.8542,250.6221,14043.0
2024-09-26 12:30:00,254.56,254.73,254.41,254.67,5895.0,250.6024,250.7697,250.4547,250.7107,5895.0
2024-09-26 13:00:00,254.75,255.13,254.72,255.04,8562.0,250.7894,251.1635,250.7599,251.0749,8562.0
2024-09-26 13:30:00,255.16,255.29,254.76,254.84,20626.0,251.193,251.321,250.7993,250.878,20626.0
2024-09-26 14:00:00,254.79,255.17,254.57,255.17,9130.0,250.8288,251.2029,250.6122,251.2029,9130.0
2024-09-26 14:30:00,255.15,255.37,255.0,255.37,13206.0,251.1832,251.3998,251.0355,251.3998,13206.0
2024-09-26 15:00:00,255.35,255.48,254.92,255.05,18687.0,251.3801,251.5081,250.9568,251.0847,18687.0
2024-09-26 15:30:00,254.96,255.46,254.67,255.17,74754.0,250.9961,251.4884,250.7107,251.2029,74754.0
2024-09-27 09:30:00,256.47,258.0,256.09,257.54,73381.0,252.4827,253.9889,252.1086,253.536,73381.0
2024-09-27 10:00:00,257.69,259.17,257.41,258.97,44363.0,253.6837,255.1407,253.4081,254.9438,44363.0
2024-09-27 10:30:00,259.24,259.33,258.41,258.79,26078.0,255.2096,255.2982,254.3925,254.7666,26078.0
2024-09-27 11:00:00,258.96,259.39,258.47,259.19,26098.0,254.934,255.3573,254.4516,255.1604,26098.0
2024-09-27 11:30:00,259.19,259.46,258.6,258.82,25803.0,255.1604,255.4262,254.5796,254.7961,25803.0
2024-09-27 12:00:00,258.7,259.01,258.19,258.26,17600.0,254.678,254.9832,254.1759,254.2448,17600.0
2024-09-27 12:30:00,258.24,258.4,257.4,257.61,77279.0,254.2251,254.3827,253.3982,253.6049,77279.0
2024-09-27 13:00:00,257.62,258.08,257.11,257.98,58908.0,253.6148,254.0676,253.1127,253.9692,58908.0
2024-09-27 13:30:00,258.05,258.38,257.92,258.16,14481.0,254.0381,254.363,253.9101,254.1464,14481.0
2024-09-27 14:00:00,258.31,258.36,258.04,258.36,19471.0,254.2941,254.3433,254.0283,254.3433,19471.0
2024-09-27 14:30:00,258.43,258.73,258.1,258.67,18398.0,254.4122,254.7075,254.0873,254.6485,18398.0
2024-09-27 15:00:00,258.6,259.12,258.52,259.03,35547.0,254.5796,255.0915,254.5008,255.0029,35547.0
2024-09-27 15:30:00,259.11,259.48,257.85,258.47,158783.0,255.0816,255.4459,253.8412,254.4516,158783.0
2024-09-30 09:30:00,259.26,261.06,257.76,259.08,94981.0,255.2293,257.0013,253.7526,255.0521,94981.0
2024-09-30 10:00:00,259.38,259.38,257.53,257.77,28015.0,255.3474,255.3474,253.5262,253.7625,28015.0
2024-09-30 10:30:00,257.89,257.89,257.0,257.56,54709.0,253.8806,253.8806,253.0044,253.5557,54709.0
2024-09-30 11:00:00,257.56,257.57,256.98,257.17,29124.0,253.5557,253.5656,252.9847,253.1718,29124.0
2024-09-30 11:30:00,257.44,257.51,256.52,256.99,19257.0,253.4376,253.5065,252.5319,252.9946,19257.0
2024-09-30 12:00:00,257.02,257.45,256.95,257.44,14399.0,253.0241,253.4474,252.9552,253.4376,14399.0
2024-09-30 12:30:00,257.24,257.41,256.91,257.34,13935.0,253.2407,253.4081,252.9158,253.3391,13935.0
2024-09-30 13:00:00,257.28,258.62,257.27,258.47,23303.0,253.2801,254.5992,253.2702,254.4516,23303.0
2024-09-30 13:30:00,258.47,258.82,257.95,257.95,25047.0,254.4516,254.7961,253.9397,253.9397,25047.0
2024-09-30 14:00:00,257.95,258.02,257.18,257.49,18107.0,253.9397,254.0086,253.1816,253.4868,18107.0
2024-09-30 14:30:00,257.6,258.54,257.4,257.57,30257.0,253.5951,254.5205,253.3982,253.5656,30257.0
2024-09-30 15:00:00,257.56,257.88,257.37,257.75,26233.0,253.5557,253.8707,253.3687,253.7428,26233.0
2024-09-30 15:30:00,257.79,258.98,257.46,257.61,134704.0,253.7821,254.9536,253.4573,253.6049,134704.0
2024-10-01 09:30:00,258.19,258.63,256.14,256.55,62524.0,254.1759,254.6091,252.1578,252.5614,62524.0
2024-10-01 10:00:00,256.5,257.17,255.59,256.2,26123.0,252.5122,253.1718,251.6163,252.2169,26123.0
2024-10-01 10:30:00,256.11,257.41,255.67,255.74,14982.0,252.1283,253.4081,251.6951,251.764,14982.0
2024-10-01 11:00:00,255.71,256.54,255.56,256.5,13222.0,251.7345,252.5516,251.5868,252.5122,13222.0
2024-10-01 11:30:00,256.43,257.75,256.23,257.57,18509.0,252.4433,253.7428,252.2464,253.5656,18509.0
2024-10-01 12:00:00,257.39,257.39,256.68,257.18,17752.0,253.3884,253.3884,252.6894,253.1816,17752.0
2024-10-01 12:30:00,257.15,257.24,256.54,256.86,9685.0,253.1521,253.2407,252.5516,252.8666,9685.0
2024-10-01 13:00:00,256.85,256.85,256.0,256.25,7232.0,252.8568,252.8568,252.02,252.2661,7232.0
2024-10-01 13:30:00,256.34,256.72,256.09,256.71,7793.0,252.3547,252.7288,252.1086,252.7189,7793.0
2024-10-01 14:00:00,256.75,257.24,256.74,256.98,7589.0,252.7583,253.2407,252.7485,252.9847,7589.0
2024-10-01 14:30:00,257.11,258.05,257.1,257.93,27341.0,253.1127,254.0381,253.1029,253.92,27341.0
2024-10-01 15:00:00,257.85,257.89,256.74,257.15,17404.0,253.8412,253.8806,252.7485,253.1521,17404.0
2024-10-01 15:30:00,257.18,257.7,256.78,257.65,110298.0,253.1816,253.6935,252.7878,253.6443,110298.0
2024-10-02 09:30:00,255.93,257.36,254.49,256.11,58204.0,251.9511,253.3588,250.5334,252.1283,58204.0
2024-10-02 10:00:00,255.95,256.03,254.3,255.2,23822.0,251.9708,252.0495,250.3464,251.2324,23822.0
2024-10-02 10:30:00,255.2,256.94,255.2,255.73,60533.0,251.2324,252.9454,251.2324,251.7542,60533.0
2024-10-02 11:00:00,255.76,256.23,254.86,255.71,30330.0,251.7837,252.2464,250.8977,251.7345,30330.0
2024-10-02 11:30:00,255.71,256.55,255.59,255.59,24112.0,251.7345,252.5614,251.6163,251.6163,24112.0
2024-10-02 12:00:00,255.66,255.76,255.23,255.44,10351.0,251.6853,251.7837,251.2619,251.4687,10351.0
2024-10-02 12:30:00,255.41,256.19,255.19,255.65,25240.0,251.4391,252.207,251.2226,251.6754,25240.0
2024-10-02 13:00:00,255.72,255.81,255.15,255.27,17197.0,251.7443,251.8329,251.1832,251.3013,17197.0
2024-10-02 13:30:00,255.2,255.93,255.08,255.18,41433.0,251.2324,251.9511,251.1143,251.2127,41433.0
2024-10-02 14:00:00,255.2,255.45,254.6,254.66,33100.0,251.2324,251.4785,250.6417,250.7008,33100.0
2024-10-02 14:30:00,254.58,255.81,254.06,255.57,64387.0,250.6221,251.8329,250.1101,251.5967,64387.0
2024-10-02 15:00:00,255.63,255.81,255.08,255.67,55228.0,251.6557,251.8329,251.1143,251.6951,55228.0
2024-10-02 15:30:00,255.62,255.79,255.08,255.58,134113.0,251.6459,251.8132,251.1143,251.6065,134113.0
2024-10-03 09:30:00,253.3,254.88,247.58,249.82,195869.0,249.362,250.9174,243.7309,245.9361,195869.0
2024-10-03 10:00:00,249.98,251.76,249.42,251.16,123228.0,246.0936,247.8459,245.5423,247.2552,123228.0
2024-10-03 10:30:00,251.36,252.97,249.0,249.23,93326.0,247.4521,249.0371,245.1288,245.3552,93326.0
2024-10-03 11:00:00,249.38,250.74,248.9,249.21,74174.0,245.5029,246.8418,245.0304,245.3355,74174.0
2024-10-03 11:30:00,249.3,250.13,248.64,248.95,61900.0,245.4241,246.2412,244.7744,245.0796,61900.0
2024-10-03 12:00:00,248.85,249.14,246.91,246.91,66614.0,244.9811,245.2666,243.0713,243.0713,66614.0
2024-10-03 12:30:00,246.91,247.37,245.76,245.97,46025.0,243.0713,243.5241,241.9392,242.1459,46025.0
2024-10-03 13:00:00,246.03,246.32,245.33,245.52,76460.0,242.205,242.4905,241.5159,241.7029,76460.0
2024-10-03 13:30:00,245.65,245.73,244.5,245.14,85630.0,241.8309,241.9096,240.6988,241.3288,85630.0
2024-10-03 14:00:00,245.12,245.23,244.27,244.42,72249.0,241.3091,241.4174,240.4723,240.62,72249.0
2024-10-03 14:30:00,244.43,245.6,244.37,244.73,86333.0,240.6299,241.7817,240.5708,240.9252,86333.0
2024-10-03 15:00:00,244.72,245.54,244.59,245.27,72218.0,240.9153,241.7226,240.7874,241.4568,72218.0
2024-10-03 15:30:00,245.55,245.55,243.38,243.65,246529.0,241.7324,241.7324,239.5962,239.862,246529.0
2024-10-04 09:30:00,242.88,246.98,242.65,246.18,115923.0,239.1039,243.1402,238.8775,242.3526,115923.0
2024-10-04 10:00:00,246.18,246.47,245.07,245.31,62068.0,242.3526,242.6381,241.2599,241.4962,62068.0
2024-10-04 10:30:00,245.17,246.24,245.0,246.2,44314.0,241.3583,242.4117,241.191,242.3723,44314.0
2024-10-04 11:00:00,246.22,246.5,245.42,245.62,38605.0,242.392,242.6677,241.6045,241.8014,38605.0
2024-10-04 11:30:00,245.67,247.97,245.67,247.46,56484.0,241.8506,244.1148,241.8506,243.6127,56484.0
2024-10-04 12:00:00,247.5,247.78,246.27,246.55,29344.0,243.6521,243.9278,242.4412,242.7169,29344.0
2024-10-04 12:30:00,246.38,247.54,246.28,247.04,36464.0,242.5495,243.6915,242.4511,243.1993,36464.0
2024-10-04 13:00:00,247.0,247.27,246.65,246.78,26474.0,243.1599,243.4257,242.8153,242.9433,26474.0
2024-10-04 13:30:00,246.7,246.7,246.01,246.01,22544.0,242.8646,242.8646,242.1853,242.1853,22544.0
2024-10-04 14:00:00,246.0,246.01,245.56,245.71,39200.0,242.1754,242.1853,241.7423,241.89,39200.0
2024-10-04 14:30:00,245.67,246.41,245.67,246.02,39080.0,241.8506,242.5791,241.8506,242.1951,39080.0
2024-10-04 15:00:00,246.21,246.21,245.69,245.95,32131.0,242.3822,242.3822,241.8703,242.1262,32131.0
2024-10-04 15:30:00,245.99,246.76,245.81,246.71,105607.0,242.1656,242.9236,241.9884,242.8744,105607.0
2024-10-07 09:30:00,243.91,244.05,237.08,240.56,202698.0,240.1179,240.2558,233.3941,236.82,202698.0
2024-10-07 10:00:00,240.56,241.48,238.56,238.72,85102.0,236.82,237.7257,234.8511,235.0086,85102.0
2024-10-07 10:30:00,238.87,240.61,238.62,238.71,77303.0,235.1563,236.8692,234.9102,234.9988,77303.0
2024-10-07 11:00:00,238.82,240.87,238.5,240.35,76268.0,235.1071,237.1252,234.792,236.6133,76268.0
2024-10-07 11:30:00,240.24,240.86,240.13,240.32,30829.0,236.505,237.1154,236.3967,236.5838,30829.0
2024-10-07 12:00:00,240.36,240.83,240.23,240.46,24838.0,236.6231,237.0858,236.4951,236.7216,24838.0
2024-10-07 12:30:00,240.49,241.81,240.31,241.81,26833.0,236.7511,238.0506,236.5739,238.0506,26833.0
2024-10-07 13:00:00,241.71,242.68,241.7,242.53,26892.0,237.9521,238.9071,237.9423,238.7594,26892.0
2024-10-07 13:30:00,242.53,242.53,241.69,242.36,33475.0,238.7594,238.7594,237.9325,238.592,33475.0
2024-10-07 14:00:00,242.31,242.86,242.2,242.84,25909.0,238.5428,239.0843,238.4345,239.0646,25909.0
2024-10-07 14:30:00,242.77,243.4,242.51,243.38,41798.0,238.9957,239.6159,238.7397,239.5962,41798.0
2024-10-07 15:00:00,243.28,243.67,242.86,243.21,38347.0,239.4977,239.8817,239.0843,239.4288,38347.0
2024-10-07 15:30:00,243.21,243.78,242.62,243.06,190344.0,239.4288,239.99,238.848,239.2812,190344.0
2024-10-08 09:30:00,240.64,241.38,237.3,239.49,80686.0,236.8988,237.6273,233.6107,235.7667,80686.0
2024-10-08 10:00:00,239.07,239.96,238.7,238.8,54387.0,235.3532,236.2293,234.9889,235.0874,54387.0
2024-10-08 10:30:00,238.74,240.14,238.64,239.74,36351.0,235.0283,236.4065,234.9299,236.0128,36351.0
2024-10-08 11:00:00,239.87,240.55,239.7,240.44,39433.0,236.1407,236.8102,235.9734,236.7019,39433.0
2024-10-08 11:30:00,240.45,240.58,239.99,240.43,28482.0,236.7117,236.8397,236.2589,236.692,28482.0
2024-10-08 12:00:00,240.45,241.14,240.37,241.11,43952.0,236.7117,237.391,236.633,237.3615,43952.0
2024-10-08 12:30:00,241.11,241.22,240.23,240.23,40937.0,237.3615,237.4698,236.4951,236.4951,40937.0
2024-10-08 13:00:00,240.19,240.28,239.91,239.99,22534.0,236.4558,236.5444,236.1801,236.2589,22534.0
2024-10-08 13:30:00,240.11,240.32,239.86,240.25,47595.0,236.377,236.5838,236.1309,236.5148,47595.0
2024-10-08 14:00:00,240.25,241.2,240.25,240.87,40032.0,236.5148,237.4501,236.5148,237.1252,40032.0
2024-10-08 14:30:00,240.87,241.52,240.77,241.37,44951.0,237.1252,237.7651,237.0268,237.6174,44951.0
2024-10-08 15:00:00,241.38,241.67,240.85,241.5,33330.0,237.6273,237.9128,237.1055,237.7454,33330.0
2024-10-08 15:30:00,241.49,241.53,240.73,241.17,126857.0,237.7356,237.7749,236.9874,237.4205,126857.0
2024-10-09 09:30:00,242.61,242.76,241.26,241.37,46141.0,238.8381,238.9858,237.5091,237.6174,46141.0
2024-10-09 10:00:00,241.35,242.1,240.66,240.98,56962.0,237.5977,238.3361,236.9185,237.2335,56962.0
2024-10-09 10:30:00,240.98,241.7,240.52,241.68,47742.0,237.2335,237.9423,236.7806,237.9226,47742.0
2024-10-09 11:00:00,241.8,242.25,241.22,242.11,54801.0,238.0407,238.4837,237.4698,238.3459,54801.0
2024-10-09 11:30:00,242.07,242.49,241.83,242.26,93790.0,238.3065,238.72,238.0703,238.4936,93790.0
2024-10-09 12:00:00,242.25,242.92,241.9,241.9,100928.0,238.4837,239.1433,238.1392,238.1392,100928.0
2024-10-09 12:30:00,241.88,242.1,241.81,241.91,36691.0,238.1195,238.3361,238.0506,238.149,36691.0
2024-10-09 13:00:00,241.91,242.34,241.77,241.92,31724.0,238.149,238.5723,238.0112,238.1589,31724.0
2024-10-09 13:30:00,241.98,242.01,240.85,241.17,21741.0,238.2179,238.2475,237.1055,237.4205,21741.0
2024-10-09 14:00:00,241.28,241.38,240.65,240.75,78119.0,237.5288,237.6273,236.9086,237.0071,78119.0
2024-10-09 14:30:00,240.75,241.52,240.65,241.21,45600.0,237.0071,237.7651,236.9086,237.4599,45600.0
2024-10-09 15:00:00,241.17,241.53,240.92,241.2,52597.0,237.4205,237.7749,237.1744,237.4501,52597.0
2024-10-09 15:30:00,241.18,241.4,240.37,240.42,376683.0,237.4304,237.647,236.633,236.6822,376683.0
2024-10-10 09:30:00,241.41,242.38,240.06,240.8,56373.0,237.6568,238.6117,236.3278,237.0563,56373.0
2024-10-10 10:00:00,241.02,241.7,240.29,240.29,30064.0,237.2729,237.9423,236.5542,236.5542,30064.0
2024-10-10 10:30:00,240.31,240.8,240.2,240.54,24236.0,236.5739,237.0563,236.4656,236.8003,24236.0
2024-10-10 11:00:00,240.53,241.46,240.52,241.04,29338.0,236.7905,237.706,236.7806,237.2926,29338.0
2024-10-10 11:30:00,240.95,241.13,240.54,240.88,14747.0,237.204,237.3812,236.8003,237.135,14747.0
2024-10-10 12:00:00,240.79,241.0,240.5,240.94,27657.0,237.0464,237.2532,236.761,237.1941,27657.0
2024-10-10 12:30:00,240.94,241.02,239.92,239.92,21406.0,237.1941,237.2729,236.19,236.19,21406.0
2024-10-10 13:00:00,239.92,240.25,239.65,240.24,20083.0,236.19,236.5148,235.9242,236.505,20083.0
2024-10-10 13:30:00,240.05,240.15,239.33,239.34,32386.0,236.3179,236.4164,235.6091,235.619,32386.0
2024-10-10 14:00:00,239.5,239.51,238.9,239.23,31360.0,235.7765,235.7863,235.1858,235.5107,31360.0
2024-10-10 14:30:00,239.22,239.3,238.77,239.02,32882.0,235.5009,235.5796,235.0578,235.304,32882.0
2024-10-10 15:00:00,238.97,239.11,238.77,238.79,85602.0,235.2547,235.3926,235.0578,235.0775,85602.0
2024-10-10 15:30:00,238.8,239.93,238.8,239.59,177523.0,235.0874,236.1998,235.0874,235.8651,177523.0
2024-10-11 09:30:00,240.93,241.82,239.65,239.85,82354.0,237.1843,238.0604,235.9242,236.1211,82354.0
2024-10-11 10:00:00,240.04,241.19,239.81,240.98,43062.0,236.3081,237.4402,236.0817,237.2335,43062.0
2024-10-11 10:30:00,241.08,241.25,240.67,240.9,32908.0,237.3319,237.4993,236.9283,237.1547,32908.0
2024-10-11 11:00:00,240.87,241.01,240.49,240.71,30405.0,237.1252,237.263,236.7511,236.9677,30405.0
2024-10-11 11:30:00,240.71,241.49,240.62,241.12,39634.0,236.9677,237.7356,236.8791,237.3713,39634.0
2024-10-11 12:00:00,241.12,241.12,240.14,240.29,22735.0,237.3713,237.3713,236.4065,236.5542,22735.0
2024-10-11 12:30:00,240.31,240.35,239.93,240.03,23530.0,236.5739,236.6133,236.1998,236.2983,23530.0
2024-10-11 13:00:00,240.03,240.62,239.81,240.44,24855.0,236.2983,236.8791,236.0817,236.7019,24855.0
2024-10-11 13:30:00,240.44,240.87,240.4,240.74,31510.0,236.7019,237.1252,236.6625,236.9972,31510.0
2024-10-11 14:00:00,240.68,240.74,240.28,240.6,36695.0,236.9382,236.9972,236.5444,236.8594,36695.0
2024-10-11 14:30:00,240.64,241.18,240.53,241.1,41616.0,236.8988,237.4304,236.7905,237.3516,41616.0
2024-10-11 15:00:00,241.03,241.42,241.0,241.34,30161.0,237.2827,237.6666,237.2532,237.5879,30161.0
2024-10-11 15:30:00,241.37,241.4,240.25,241.07,135572.0,237.6174,237.647,236.5148,237.3221,135572.0
2024-10-14 09:30:00,243.0,244.8,241.68,243.88,56506.0,239.2221,240.9941,237.9226,240.0884,56506.0
2024-10-14 10:00:00,243.88,245.43,243.86,244.69,34064.0,240.0884,241.6143,240.0687,240.8858,34064.0
2024-10-14 10:30:00,244.74,244.84,243.56,244.1,31010.0,240.935,241.0335,239.7734,240.305,31010.0
2024-10-14 11:00:00,243.97,244.3,243.82,244.23,32646.0,240.177,240.5019,240.0293,240.433,32646.0
2024-10-14 11:30:00,244.23,244.74,244.07,244.56,20970.0,240.433,240.935,240.2754,240.7578,20970.0
2024-10-14 12:00:00,244.57,245.4,244.56,245.32,34701.0,240.7677,241.5848,240.7578,241.506,34701.0
2024-10-14 12:30:00,245.33,245.89,245.17,245.89,32323.0,241.5159,242.0672,241.3583,242.0672,32323.0
2024-10-14 13:00:00,245.83,245.83,245.4,245.56,30279.0,242.0081,242.0081,241.5848,241.7423,30279.0
2024-10-14 13:30:00,245.63,245.63,245.28,245.62,19967.0,241.8112,241.8112,241.4666,241.8014,19967.0
2024-10-14 14:00:00,245.58,246.18,245.27,246.02,25844.0,241.762,242.3526,241.4568,242.1951,25844.0
2024-10-14 14:30:00,246.04,246.15,245.45,245.57,28038.0,242.2148,242.3231,241.634,241.7521,28038.0
2024-10-14 15:00:00,245.5,245.74,245.03,245.05,38629.0,241.6832,241.9195,241.2205,241.2402,38629.0
2024-10-14 15:30:00,245.04,245.88,245.01,245.77,166937.0,241.2304,242.0573,241.2008,241.949,166937.0
2024-10-15 09:30:00,245.46,246.25,244.35,244.89,80000.0,241.6438,242.4216,240.5511,241.0827,80000.0
2024-10-15 10:00:00,244.96,246.18,244.32,246.18,89175.0,241.1516,242.3526,240.5216,242.3526,89175.0
2024-10-15 10:30:00,246.3,247.63,246.01,246.29,33763.0,242.4708,243.7801,242.1853,242.4609,33763.0
2024-10-15 11:00:00,246.06,246.62,246.0,246.26,35808.0,242.2345,242.7858,242.1754,242.4314,35808.0
2024-10-15 11:30:00,246.26,246.32,245.75,246.0,49272.0,242.4314,242.4905,241.9293,242.1754,49272.0
2024-10-15 12:00:00,245.93,246.47,245.78,246.07,34037.0,242.1065,242.6381,241.9589,242.2444,34037.0
2024-10-15 12:30:00,245.99,245.99,244.92,244.98,31712.0,242.1656,242.1656,241.1122,241.1713,31712.0
2024-10-15 13:00:00,245.05,245.54,244.92,245.37,15623.0,241.2402,241.7226,241.1122,241.5552,15623.0
2024-10-15 13:30:00,245.41,245.43,244.76,245.09,25106.0,241.5946,241.6143,240.9547,241.2796,25106.0
2024-10-15 14:00:00,244.97,245.13,244.29,244.34,25256.0,241.1615,241.319,240.492,240.5413,25256.0
2024-10-15 14:30:00,244.42,244.48,243.88,243.97,36972.0,240.62,240.6791,240.0884,240.177,36972.0
2024-10-15 15:00:00,243.91,244.0,243.09,243.17,42154.0,240.1179,240.2065,239.3107,239.3894,42154.0
2024-10-15 15:30:00,243.17,244.25,243.16,243.99,147027.0,239.3894,240.4527,239.3796,240.1967,147027.0
2024-10-16 09:30:00,243.06,243.7,241.76,243.18,61339.0,239.2812,239.9112,238.0014,239.3993,61339.0
2024-10-16 10:00:00,243.21,243.82,242.23,242.55,54262.0,239.4288,240.0293,238.4641,238.7791,54262.0
2024-10-16 10:30:00,242.55,242.76,242.22,242.42,29462.0,238.7791,238.9858,238.4542,238.6511,29462.0
2024-10-16 11:00:00,242.41,242.41,241.25,241.28,48088.0,238.6413,238.6413,237.4993,237.5288,48088.0
2024-10-16 11:30:00,241.3,242.34,241.3,242.27,37053.0,237.5485,238.5723,237.5485,238.5034,37053.0
2024-10-16 12:00:00,242.27,242.78,242.09,242.42,44407.0,238.5034,239.0055,238.3262,238.6511,44407.0
2024-10-16 12:30:00,242.39,242.57,242.15,242.26,24109.0,238.6216,238.7988,238.3853,238.4936,24109.0
2024-10-16 13:00:00,242.26,242.82,242.05,242.61,26871.0,238.4936,239.0449,238.2869,238.8381,26871.0
2024-10-16 13:30:00,242.52,242.55,242.04,242.28,29062.0,238.7495,238.7791,238.277,238.5133,29062.0
2024-10-16 14:00:00,242.28,242.74,242.0,242.36,65782.0,238.5133,238.9661,238.2376,238.592,65782.0
2024-10-16 14:30:00,242.48,242.73,242.09,242.36,77503.0,238.7102,238.9563,238.3262,238.592,77503.0
2024-10-16 15:00:00,242.36,242.36,241.88,242.23,67392.0,238.592,238.592,238.1195,238.4641,67392.0
2024-10-16 15:30:00,242.24,243.6,242.21,243.54,134215.0,238.4739,239.8128,238.4444,239.7537,134215.0
2024-10-17 09:30:00,244.18,244.18,239.19,240.54,154290.0,240.3837,240.3837,235.4713,236.8003,154290.0
2024-10-17 10:00:00,240.54,240.54,238.84,239.5,85967.0,236.8003,236.8003,235.1268,235.7765,85967.0
2024-10-17 10:30:00,239.49,240.25,239.44,240.06,55466.0,235.7667,236.5148,235.7174,236.3278,55466.0
2024-10-17 11:00:00,240.06,241.12,239.87,240.75,57328.0,236.3278,237.3713,236.1407,237.0071,57328.0
2024-10-17 11:30:00,240.65,240.93,240.26,240.77,30091.0,236.9086,237.1843,236.5247,237.0268,30091.0
2024-10-17 12:00:00,240.74,241.25,240.67,240.82,41228.0,236.9972,237.4993,236.9283,237.076,41228.0
2024-10-17 12:30:00,240.82,241.15,240.54,240.93,45023.0,237.076,237.4008,236.8003,237.1843,45023.0
2024-10-17 13:00:00,240.96,241.13,240.8,240.89,45763.0,237.2138,237.3812,237.0563,237.1449,45763.0
2024-10-17 13:30:00,240.82,241.6,240.47,241.33,53826.0,237.076,237.8439,236.7314,237.578,53826.0
2024-10-17 14:00:00,241.33,241.34,240.44,240.79,30231.0,237.578,237.5879,236.7019,237.0464,30231.0
2024-10-17 14:30:00,240.7,240.96,240.48,240.52,30042.0,236.9578,237.2138,236.7413,236.7806,30042.0
2024-10-17 15:00:00,240.55,240.67,240.25,240.33,32918.0,236.8102,236.9283,236.5148,236.5936,32918.0
2024-10-17 15:30:00,240.34,240.68,239.81,240.02,187315.0,236.6034,236.9382,236.0817,236.2884,187315.0
2024-10-18 09:30:00,240.67,241.27,239.86,240.66,88660.0,236.9283,237.519,236.1309,236.9185,88660.0
2024-10-18 10:00:00,240.54,240.89,240.35,240.49,62214.0,236.8003,237.1449,236.6133,236.7511,62214.0
2024-10-18 10:30:00,240.47,241.39,240.21,241.28,59837.0,236.7314,237.6371,236.4755,237.5288,59837.0
2024-10-18 11:00:00,241.34,241.35,240.82,240.93,44218.0,237.5879,237.5977,237.076,237.1843,44218.0
2024-10-18 11:30:00,240.85,241.1,240.56,240.77,22623.0,237.1055,237.3516,236.82,237.0268,22623.0
2024-10-18 12:00:00,240.9,241.53,240.53,241.26,52548.0,237.1547,237.7749,236.7905,237.5091,52548.0
2024-10-18 12:30:00,241.27,241.99,241.2,241.85,52165.0,237.519,238.2278,237.4501,238.09,52165.0
2024-10-18 13:00:00,241.91,242.06,241.59,241.61,17750.0,238.149,238.2967,237.834,237.8537,17750.0
2024-10-18 13:30:00,241.62,241.82,241.0,241.04,26855.0,237.8635,238.0604,237.2532,237.2926,26855.0
2024-10-18 14:00:00,240.97,241.47,240.87,241.36,74926.0,237.2236,237.7159,237.1252,237.6076,74926.0
2024-10-18 14:30:00,241.3,241.4,240.95,241.11,65200.0,237.5485,237.647,237.204,237.3615,65200.0
2024-10-18 15:00:00,241.12,241.62,240.99,241.08,66567.0,237.3713,237.8635,237.2433,237.3319,66567.0
2024-10-18 15:30:00,241.14,242.0,240.91,240.99,342218.0,237.391,238.2376,237.1646,237.2433,342218.0
2024-10-21 09:30:00,239.59,241.02,238.74,239.23,49548.0,235.8651,237.2729,235.0283,235.5107,49548.0
2024-10-21 10:00:00,239.06,240.51,238.68,239.83,65940.0,235.3433,236.7708,234.9692,236.1014,65940.0
2024-10-21 10:30:00,239.99,240.04,238.93,239.4,24052.0,236.2589,236.3081,235.2154,235.6781,24052.0
2024-10-21 11:00:00,239.27,239.27,238.19,238.31,27321.0,235.5501,235.5501,234.4869,234.605,27321.0
2024-10-21 11:30:00,238.23,239.15,238.2,238.73,27504.0,234.5262,235.4319,234.4967,235.0185,27504.0
2024-10-21 12:00:00,238.73,239.14,238.3,239.12,25260.0,235.0185,235.4221,234.5952,235.4024,25260.0
2024-10-21 12:30:00,239.13,239.24,238.9,239.16,17052.0,235.4123,235.5205,235.1858,235.4418,17052.0
2024-10-21 13:00:00,239.11,239.34,238.96,239.11,24550.0,235.3926,235.619,235.2449,235.3926,24550.0
2024-10-21 13:30:00,239.12,239.13,238.4,238.52,21963.0,235.4024,235.4123,234.6936,234.8117,21963.0
2024-10-21 14:00:00,238.51,238.9,238.45,238.84,51210.0,234.8019,235.1858,234.7428,235.1268,51210.0
2024-10-21 14:30:00,238.84,239.26,238.63,239.05,69828.0,235.1268,235.5402,234.92,235.3335,69828.0
2024-10-21 15:00:00,239.05,239.62,238.82,239.51,56883.0,235.3335,235.8946,235.1071,235.7863,56883.0
2024-10-21 15:30:00,239.5,239.56,238.86,239.18,160826.0,235.7765,235.8356,235.1464,235.4615,160826.0
2024-10-22 09:30:00,238.14,240.0,237.8,239.47,106440.0,234.4376,236.2687,234.1029,235.747,106440.0
2024-10-22 10:00:00,239.52,240.25,239.42,239.76,36205.0,235.7962,236.5148,235.6977,236.0325,36205.0
2024-10-22 10:30:00,239.76,239.86,239.27,239.28,36150.0,236.0325,236.1309,235.5501,235.5599,36150.0
2024-10-22 11:00:00,239.27,239.99,238.83,239.78,24548.0,235.5501,236.2589,235.1169,236.0521,24548.0
2024-10-22 11:30:00,239.78,239.96,239.41,239.9,17917.0,236.0521,236.2293,235.6879,236.1703,17917.0
2024-10-22 12:00:00,239.85,239.96,239.42,239.84,24984.0,236.1211,236.2293,235.6977,236.1112,24984.0
2024-10-22 12:30:00,239.73,240.78,239.73,240.72,29066.0,236.0029,237.0366,236.0029,236.9775,29066.0
2024-10-22 13:00:00,240.79,240.96,240.5,240.65,20479.0,237.0464,237.2138,236.761,236.9086,20479.0
2024-10-22 13:30:00,240.65,240.83,240.33,240.55,15372.0,236.9086,237.0858,236.5936,236.8102,15372.0
2024-10-22 14:00:00,240.6,240.85,240.27,240.67,23455.0,236.8594,237.1055,236.5345,236.9283,23455.0
2024-10-22 14:30:00,240.62,240.63,240.1,240.2,32247.0,236.8791,236.8889,236.3672,236.4656,32247.0
2024-10-22 15:00:00,240.18,241.37,240.15,241.07,75897.0,236.4459,237.6174,236.4164,237.3221,75897.0
2024-10-22 15:30:00,241.07,241.88,240.73,241.64,218542.0,237.3221,238.1195,236.9874,237.8832,218542.0
2024-10-23 09:30:00,240.04,241.5,239.1,240.28,92503.0,236.3081,237.7454,235.3827,236.5444,92503.0
2024-10-23 10:00:00,240.33,240.99,239.47,239.98,63789.0,236.5936,237.2433,235.747,236.249,63789.0
2024-10-23 10:30:00,239.86,240.16,239.3,239.77,31670.0,236.1309,236.4262,235.5796,236.0423,31670.0
2024-10-23 11:00:00,239.64,240.49,239.57,240.09,22036.0,235.9143,236.7511,235.8454,236.3573,22036.0
2024-10-23 11:30:00,240.13,240.65,239.99,240.5,24079.0,236.3967,236.9086,236.2589,236.761,24079.0
2024-10-23 12:00:00,240.53,241.02,240.44,240.8,9226.0,236.7905,237.2729,236.7019,237.0563,9226.0
2024-10-23 12:30:00,240.78,241.22,240.76,240.76,7654.0,237.0366,237.4698,237.0169,237.0169,7654.0
2024-10-23 13:00:00,240.76,240.94,240.48,240.61,8873.0,237.0169,237.1941,236.7413,236.8692,8873.0
2024-10-23 13:30:00,240.55,240.68,240.19,240.46,12240.0,236.8102,236.9382,236.4558,236.7216,12240.0
2024-10-23 14:00:00,240.47,240.71,239.94,240.71,26398.0,236.7314,236.9677,236.2097,236.9677,26398.0
2024-10-23 14:30:00,240.59,240.77,240.37,240.68,23180.0,236.8496,237.0268,236.633,236.9382,23180.0
2024-10-23 15:00:00,240.58,241.31,240.43,241.24,38175.0,236.8397,237.5584,236.692,237.4894,38175.0
2024-10-23 15:30:00,241.24,241.65,240.28,241.47,201020.0,237.4894,237.8931,236.5444,237.7159,201020.0
2024-10-24 09:30:00,241.26,242.05,240.87,240.91,20048.0,237.5091,238.2869,237.1252,237.1646,20048.0
2024-10-24 10:00:00,240.99,242.31,240.7,242.31,15385.0,237.2433,238.5428,236.9578,238.5428,15385.0
2024-10-24 10:30:00,242.22,242.44,241.22,242.01,14777.0,238.4542,238.6708,237.4698,238.2475,14777.0
2024-10-24 11:00:00,241.92,241.98,240.85,240.97,15042.0,238.1589,238.2179,237.1055,237.2236,15042.0
2024-10-24 11:30:00,241.04,241.48,240.86,241.38,15265.0,237.2926,237.7257,237.1154,237.6273,15265.0
2024-10-24 12:00:00,241.3,241.31,240.74,241.28,11571.0,237.5485,237.5584,236.9972,237.5288,11571.0
2024-10-24 12:30:00,241.23,242.11,241.21,241.96,13281.0,237.4796,238.3459,237.4599,238.1983,13281.0
2024-10-24 13:00:00,241.84,242.09,241.32,241.44,15008.0,238.0801,238.3262,237.5682,237.6863,15008.0
2024-10-24 13:30:00,241.35,241.56,241.04,241.04,11005.0,237.5977,237.8045,237.2926,237.2926,11005.0
2024-10-24 14:00:00,240.95,241.09,240.71,240.77,18543.0,237.204,237.3418,236.9677,237.0268,18543.0
2024-10-24 14:30:00,240.64,240.71,240.24,240.31,15866.0,236.8988,236.9677,236.505,236.5739,15866.0
2024-10-24 15:00:00,240.34,240.79,240.1,240.78,26840.0,236.6034,237.0464,236.3672,237.0366,26840.0
2024-10-24 15:30:00,240.8,240.8,240.14,240.66,78921.0,237.0563,237.0563,236.4065,236.9185,78921.0
2024-10-25 09:30:00,240.98,241.67,239.73,239.96,32700.0,237.2335,237.9128,236.0029,236.2293,32700.0
2024-10-25 10:00:00,239.98,240.98,239.98,240.49,29932.0,236.249,237.2335,236.249,236.7511,29932.0
2024-10-25 10:30:00,240.36,240.95,240.22,240.41,53982.0,236.6231,237.204,236.4853,236.6724,53982.0
2024-10-25 11:00:00,240.3,240.78,240.26,240.7,30955.0,236.5641,237.0366,236.5247,236.9578,30955.0
2024-10-25 11:30:00,240.8,240.93,240.54,240.89,12908.0,237.0563,237.1843,236.8003,237.1449,12908.0
2024-10-25 12:00:00,240.85,240.99,240.23,240.99,16989.0,237.1055,237.2433,236.4951,237.2433,16989.0
2024-10-25 12:30:00,241.01,241.01,240.35,240.45,14913.0,237.263,237.263,236.6133,236.7117,14913.0
2024-10-25 13:00:00,240.5,240.63,240.06,240.3,38596.0,236.761,236.8889,236.3278,236.5641,38596.0
2024-10-25 13:30:00,240.39,240.39,239.65,239.77,16745.0,236.6527,236.6527,235.9242,236.0423,16745.0
2024-10-25 14:00:00,239.71,239.82,239.18,239.2,21932.0,235.9832,236.0915,235.4615,235.4812,21932.0
2024-10-25 14:30:00,239.21,239.55,239.01,239.43,37096.0,235.491,235.8257,235.2941,235.7076,37096.0
2024-10-25 15:00:00,239.43,239.87,239.06,239.15,24024.0,235.7076,236.1407,235.3433,235.4319,24024.0
2024-10-25 15:30:00,239.18,239.59,238.56,239.38,119837.0,235.4615,235.8651,234.8511,235.6584,119837.0
2024-10-28 09:30:00,240.4,241.83,239.56,239.72,33526.0,236.6625,238.0703,235.8356,235.9931,33526.0
2024-10-28 10:00:00,239.73,240.64,239.5,240.25,69044.0,236.0029,236.8988,235.7765,236.5148,69044.0
2024-10-28 10:30:00,240.25,240.5,239.82,240.29,67739.0,236.5148,236.761,236.0915,236.5542,67739.0
2024-10-28 11:00:00,240.3,240.54,239.59,239.73,42034.0,236.5641,236.8003,235.8651,236.0029,42034.0
2024-10-28 11:30:00,239.59,239.66,239.04,239.52,22346.0,235.8651,235.934,235.3237,235.7962,22346.0
2024-10-28 12:00:00,239.43,239.72,239.15,239.39,41366.0,235.7076,235.9931,235.4319,235.6682,41366.0
2024-10-28 12:30:00,239.35,239.35,238.38,238.51,20080.0,235.6288,235.6288,234.6739,234.8019,20080.0
2024-10-28 13:00:00,238.51,238.68,238.25,238.47,24704.0,234.8019,234.9692,234.5459,234.7625,24704.0
2024-10-28 13:30:00,238.47,238.7,238.13,238.16,30667.0,234.7625,234.9889,234.4278,234.4573,30667.0
2024-10-28 14:00:00,238.16,238.22,237.41,237.52,26984.0,234.4573,234.5164,233.719,233.8273,26984.0
2024-10-28 14:30:00,237.51,238.31,237.51,238.09,30747.0,233.8174,234.605,233.8174,234.3884,30747.0
2024-10-28 15:00:00,238.06,238.09,237.37,237.42,23884.0,234.3589,234.3884,233.6796,233.7288,23884.0
2024-10-28 15:30:00,237.36,237.69,237.08,237.55,105946.0,233.6698,233.9946,233.3941,233.8568,105946.0
2024-10-29 09:30:00,236.0,236.59,234.66,235.63,63648.0,232.3309,232.9117,231.0117,231.9667,63648.0
2024-10-29 10:00:00,235.64,237.0,235.64,236.83,50644.0,231.9765,233.3154,231.9765,233.148,50644.0
2024-10-29 10:30:00,236.98,237.64,236.36,236.55,38388.0,233.2957,233.9454,232.6853,232.8724,38388.0
2024-10-29 11:00:00,236.39,236.78,235.74,236.42,15550.0,232.7148,233.0988,232.075,232.7444,15550.0
2024-10-29 11:30:00,236.47,236.59,236.02,236.11,11491.0,232.7936,232.9117,232.3506,232.4392,11491.0
2024-10-29 12:00:00,236.11,236.76,236.1,236.46,12512.0,232.4392,233.0791,232.4294,232.7838,12512.0
2024-10-29 12:30:00,236.56,237.22,236.35,237.21,21221.0,232.8822,233.5319,232.6755,233.5221,21221.0
2024-10-29 13:00:00,237.21,237.77,236.99,237.01,25039.0,233.5221,234.0734,233.3055,233.3252,25039.0
2024-10-29 13:30:00,236.99,237.23,236.63,236.8,20070.0,233.3055,233.5418,232.9511,233.1185,20070.0
2024-10-29 14:00:00,236.8,237.3,236.68,236.68,23489.0,233.1185,233.6107,233.0003,233.0003,23489.0
2024-10-29 14:30:00,236.71,237.06,236.48,236.48,25236.0,233.0299,233.3744,232.8035,232.8035,25236.0
2024-10-29 15:00:00,236.42,236.68,236.15,236.68,18973.0,232.7444,233.0003,232.4786,233.0003,18973.0
2024-10-29 15:30:00,236.66,236.96,236.0,236.12,107629.0,232.9807,233.276,232.3309,232.449,107629.0
2024-10-30 09:30:00,236.17,237.74,236.0,236.73,32428.0,232.4983,234.0439,232.3309,233.0496,32428.0
2024-10-30 10:00:00,236.57,237.01,236.01,236.34,15620.0,232.8921,233.3252,232.3408,232.6656,15620.0
2024-10-30 10:30:00,236.34,236.51,235.96,236.18,20904.0,232.6656,232.833,232.2915,232.5081,20904.0
2024-10-30 11:00:00,236.3,236.47,235.86,236.22,17535.0,232.6262,232.7936,232.1931,232.5475,17535.0
2024-10-30 11:30:00,236.19,236.84,236.13,236.48,7964.0,232.518,233.1579,232.4589,232.8035,7964.0
2024-10-30 12:00:00,236.48,236.48,236.04,236.07,13851.0,232.8035,232.8035,232.3703,232.3998,13851.0
2024-10-30 12:30:00,236.07,236.51,235.96,236.19,72436.0,232.3998,232.833,232.2915,232.518,72436.0
2024-10-30 13:00:00,236.21,236.35,235.6,236.14,32185.0,232.5376,232.6755,231.9371,232.4687,32185.0
2024-10-30 13:30:00,236.11,236.17,235.81,236.03,37892.0,232.4392,232.4983,232.1439,232.3604,37892.0
2024-10-30 14:00:00,236.1,236.53,235.9,236.03,18401.0,232.4294,232.8527,232.2325,232.3604,18401.0
2024-10-30 14:30:00,236.01,236.01,235.52,235.52,23426.0,232.3408,232.3408,231.8584,231.8584,23426.0
2024-10-30 15:00:00,235.51,235.58,234.56,234.56,28170.0,231.8485,231.9174,230.9133,230.9133,28170.0
2024-10-30 15:30:00,234.63,235.62,234.63,235.55,111585.0,230.9822,231.9568,230.9822,231.8879,111585.0
2024-10-31 09:30:00,235.0,236.73,235.0,236.08,30297.0,231.3465,233.0496,231.3465,232.4097,30297.0
2024-10-31 10:00:00,236.08,236.32,234.33,234.82,29984.0,232.4097,232.6459,230.6869,231.1693,29984.0
2024-10-31 10:30:00,234.69,234.93,233.65,233.83,32809.0,231.0413,231.2775,230.0174,230.1947,32809.0
2024-10-31 11:00:00,233.8,233.85,232.87,233.12,39157.0,230.1651,230.2143,229.2496,229.4957,39157.0
2024-10-31 11:30:00,233.1,233.62,232.57,233.44,50699.0,229.476,229.9879,228.9542,229.8107,50699.0
2024-10-31 12:00:00,233.44,233.77,233.13,233.7,25640.0,229.8107,230.1356,229.5055,230.0667,25640.0
2024-10-31 12:30:00,233.59,233.79,233.26,233.41,18480.0,229.9584,230.1553,229.6335,229.7812,18480.0
2024-10-31 13:00:00,233.56,233.69,233.01,233.39,23339.0,229.9288,230.0568,229.3874,229.7615,23339.0
2024-10-31 13:30:00,233.51,233.86,232.88,233.59,53469.0,229.8796,230.2242,229.2594,229.9584,53469.0
2024-10-31 14:00:00,233.55,233.82,233.31,233.78,20563.0,229.919,230.1848,229.6827,230.1454,20563.0
2024-10-31 14:30:00,233.81,233.99,233.34,233.83,26241.0,230.175,230.3522,229.7123,230.1947,26241.0
2024-10-31 15:00:00,233.74,233.84,233.2,233.47,60879.0,230.106,230.2045,229.5744,229.8402,60879.0
2024-10-31 15:30:00,233.47,233.51,232.08,232.25,162529.0,229.8402,229.8796,228.4719,228.6392,162529.0
2024-11-01 09:30:00,232.61,233.56,232.16,232.5,36707.0,228.9936,229.9288,228.5506,228.8853,36707.0
2024-11-01 10:00:00,232.65,233.23,231.85,232.13,24807.0,229.033,229.604,228.2454,228.5211,24807.0
2024-11-01 10:30:00,232.14,232.59,231.7,232.59,29015.0,228.5309,228.9739,228.0978,228.9739,29015.0
2024-11-01 11:00:00,232.44,232.72,231.82,232.05,50520.0,228.8263,229.1019,228.2159,228.4423,50520.0
2024-11-01 11:30:00,232.1,232.32,231.87,232.19,15817.0,228.4915,228.7081,228.2651,228.5801,15817.0
2024-11-01 12:00:00,232.19,232.63,231.78,232.63,50984.0,228.5801,229.0133,228.1765,229.0133,50984.0
2024-11-01 12:30:00,232.62,232.89,232.08,232.32,39833.0,229.0035,229.2693,228.4719,228.7081,39833.0
2024-11-01 13:00:00,232.4,232.74,232.23,232.65,35785.0,228.7869,229.1216,228.6195,229.033,35785.0
2024-11-01 13:30:00,232.55,232.55,232.21,232.3,30121.0,228.9346,228.9346,228.5998,228.6884,30121.0
2024-11-01 14:00:00,232.3,232.96,232.08,232.96,36336.0,228.6884,229.3382,228.4719,229.3382,36336.0
2024-11-01 14:30:00,232.91,233.88,232.81,233.59,83795.0,229.289,230.2439,229.1905,229.9584,83795.0
2024-11-01 15:00:00,233.54,233.98,233.29,233.44,46018.0,229.9092,230.3423,229.663,229.8107,46018.0
2024-11-01 15:30:00,233.48,233.62,232.51,232.75,222967.0,229.8501,229.9879,228.8952,229.1314,222967.0
2024-11-04 09:30:00,233.32,237.3,233.32,237.3,113242.0,229.6926,233.6107,229.6926,233.6107,113242.0
2024-11-04 10:00:00,236.82,239.51,236.49,239.11,124737.0,233.1382,235.7863,232.8133,235.3926,124737.0
2024-11-04 10:30:00,239.06,239.85,238.09,239.47,110187.0,235.3433,236.1211,234.3884,235.747,110187.0
2024-11-04 11:00:00,239.56,239.65,238.25,238.9,29772.0,235.8356,235.9242,234.5459,235.1858,29772.0
2024-11-04 11:30:00,238.9,239.54,238.27,239.52,58556.0,235.1858,235.8159,234.5656,235.7962,58556.0
2024-11-04 12:00:00,239.54,240.33,239.47,239.97,30302.0,235.8159,236.5936,235.747,236.2392,30302.0
2024-11-04 12:30:00,239.99,240.75,239.94,240.58,34150.0,236.2589,237.0071,236.2097,236.8397,34150.0
2024-11-04 13:00:00,240.59,240.84,239.63,240.84,49684.0,236.8496,237.0957,235.9045,237.0957,49684.0
2024-11-04 13:30:00,240.74,241.46,240.57,241.35,39411.0,236.9972,237.706,236.8299,237.5977,39411.0
2024-11-04 14:00:00,241.35,241.72,241.17,241.17,36536.0,237.5977,237.962,237.4205,237.4205,36536.0
2024-11-04 14:30:00,241.13,241.41,240.9,241.25,26885.0,237.3812,237.6568,237.1547,237.4993,26885.0
2024-11-04 15:00:00,241.28,241.28,239.57,239.63,47250.0,237.5288,237.5288,235.8454,235.9045,47250.0
2024-11-04 15:30:00,239.65,239.89,238.89,239.82,190986.0,235.9242,236.1604,235.176,236.0915,190986.0
2024-11-05 09:30:00,238.66,238.93,237.59,238.66,38927.0,235.9502,236.2171,234.8923,235.9502,38927.0
2024-11-05 10:00:00,238.51,239.11,237.25,238.36,29468.0,235.8019,236.3951,234.5562,235.6536,29468.0
2024-11-05 10:30:00,238.4,238.93,237.25,237.36,54280.0,235.6931,236.2171,234.5562,234.6649,54280.0
2024-11-05 11:00:00,237.37,237.66,236.95,237.27,13838.0,234.6748,234.9615,234.2596,234.576,13838.0
2024-11-05 11:30:00,237.3,237.87,237.01,237.65,26833.0,234.6056,235.1692,234.3189,234.9517,26833.0
2024-11-05 12:00:00,237.65,237.8,237.21,237.21,33693.0,234.9517,235.1,234.5167,234.5167,33693.0
2024-11-05 12:30:00,237.32,237.71,237.08,237.1,30587.0,234.6254,235.011,234.3881,234.4079,30587.0
2024-11-05 13:00:00,237.11,237.76,236.7,236.71,25534.0,234.4178,235.0604,234.0124,234.0223,25534.0
2024-11-05 13:30:00,236.78,237.5,236.57,237.36,25077.0,234.0915,234.8034,233.8839,234.6649,25077.0
2024-11-05 14:00:00,237.31,237.87,237.23,237.3,37396.0,234.6155,235.1692,234.5364,234.6056,37396.0
2024-11-05 14:30:00,237.34,237.57,236.86,237.11,19715.0,234.6452,234.8726,234.1706,234.4178,19715.0
2024-11-05 15:00:00,237.09,237.82,236.95,237.46,31938.0,234.398,235.1197,234.2596,234.7638,31938.0
2024-11-05 15:30:00,237.53,237.73,236.87,237.0,154930.0,234.833,235.0307,234.1805,234.309,154930.0
2024-11-06 09:30:00,233.79,233.92,224.76,229.92,529241.0,231.1355,231.264,222.208,227.3094,529241.0
2024-11-06 10:00:00,230.28,230.28,225.8,226.03,199579.0,227.6653,227.6653,223.2362,223.4636,199579.0
2024-11-06 10:30:00,226.03,227.78,225.56,226.62,117929.0,223.4636,225.1937,222.9989,224.0469,117929.0
2024-11-06 11:00:00,226.62,228.57,226.59,228.25,111450.0,224.0469,225.9748,224.0172,225.6584,111450.0
2024-11-06 11:30:00,228.37,228.67,227.36,228.18,71124.0,225.777,226.0736,224.7785,225.5892,71124.0
2024-11-06 12:00:00,228.14,228.38,227.47,227.88,72772.0,225.5496,225.7869,224.8872,225.2926,72772.0
2024-11-06 12:30:00,227.89,229.12,227.24,228.94,57989.0,225.3025,226.5185,224.6599,226.3406,57989.0
2024-11-06 13:00:00,228.78,229.07,227.69,228.39,47012.0,226.1824,226.4691,225.1047,225.7968,47012.0
2024-11-06 13:30:00,228.31,229.07,228.0,228.28,64294.0,225.7177,226.4691,225.4112,225.688,64294.0
2024-11-06 14:00:00,228.34,229.06,228.01,228.43,95346.0,225.7474,226.4592,225.4211,225.8363,95346.0
2024-11-06 14:30:00,228.49,229.37,228.2,228.89,93759.0,225.8957,226.7657,225.609,226.2911,93759.0
2024-11-06 15:00:00,228.81,229.45,228.66,229.0,62829.0,226.212,226.8448,226.0637,226.3999,62829.0
2024-11-06 15:30:00,229.11,229.99,228.9,229.68,267154.0,226.5086,227.3786,226.301,227.0721,267154.0
2024-11-07 09:30:00,230.0,234.09,229.98,232.71,198049.0,227.3885,231.4321,227.3687,230.0677,198049.0
2024-11-07 10:00:00,232.67,233.11,231.63,231.87,59586.0,230.0282,230.4632,229.0,229.2373,59586.0
2024-11-07 10:30:00,231.88,233.59,231.86,232.92,48734.0,229.2472,230.9378,229.2274,230.2754,48734.0
2024-11-07 11:00:00,232.92,233.31,232.42,232.83,105847.0,230.2754,230.6609,229.781,230.1864,105847.0
2024-11-07 11:30:00,232.76,232.86,231.88,232.43,32567.0,230.1172,230.216,229.2472,229.7909,32567.0
2024-11-07 12:00:00,232.43,233.65,232.33,233.36,48980.0,229.7909,230.9971,229.6921,230.7104,48980.0
2024-11-07 12:30:00,233.24,233.33,232.65,232.8,59249.0,230.5917,230.6807,230.0084,230.1567,59249.0
2024-11-07 13:00:00,232.88,232.97,232.41,232.68,14855.0,230.2358,230.3248,229.7712,230.0381,14855.0
2024-11-07 13:30:00,232.56,233.14,232.42,232.71,41652.0,229.9194,230.4929,229.781,230.0677,41652.0
2024-11-07 14:00:00,232.64,233.36,232.43,233.25,57690.0,229.9985,230.7104,229.7909,230.6016,57690.0
2024-11-07 14:30:00,233.16,234.0,232.97,233.97,99975.0,230.5126,231.3431,230.3248,231.3134,99975.0
2024-11-07 15:00:00,233.95,234.54,233.83,234.29,39060.0,231.2937,231.877,231.175,231.6298,39060.0
2024-11-07 15:30:00,234.34,234.74,233.14,233.27,108524.0,231.6792,232.0747,230.4929,230.6214,108524.0
2024-11-08 09:30:00,232.53,234.82,232.4,233.23,66165.0,229.8898,232.1538,229.7613,230.5818,66165.0
2024-11-08 10:00:00,233.18,234.5,233.17,233.98,80063.0,230.5324,231.8374,230.5225,231.3233,80063.0
2024-11-08 10:30:00,233.98,234.62,233.7,234.22,37775.0,231.3233,231.9561,231.0465,231.5606,37775.0
2024-11-08 11:00:00,234.25,234.4,233.8,234.06,38450.0,231.5903,231.7386,231.1454,231.4024,38450.0
2024-11-08 11:30:00,234.0,234.55,233.38,234.26,56514.0,231.3431,231.8869,230.7301,231.6001,56514.0
2024-11-08 12:00:00,234.31,234.45,233.9,233.98,38167.0,231.6496,231.788,231.2442,231.3233,38167.0
2024-11-08 12:30:00,234.04,234.93,233.94,234.53,74549.0,231.3826,232.2625,231.2838,231.8671,74549.0
2024-11-08 13:00:00,234.5,234.86,234.48,234.6,80686.0,231.8374,232.1933,231.8176,231.9363,80686.0
2024-11-08 13:30:00,234.6,235.3,234.53,235.22,72923.0,231.9363,232.6283,231.8671,232.5492,72923.0
2024-11-08 14:00:00,235.39,235.51,234.66,234.9,15264.0,232.7173,232.836,231.9956,232.2329,15264.0
2024-11-08 14:30:00,234.97,235.03,234.39,234.63,44488.0,232.3021,232.3614,231.7287,231.9659,44488.0
2024-11-08 15:00:00,234.66,235.24,234.4,234.5,72946.0,231.9956,232.569,231.7386,231.8374,72946.0
2024-11-08 15:30:00,234.61,235.42,233.94,234.39,361536.0,231.9462,232.747,231.2838,231.7287,361536.0
2024-11-11 09:30:00,234.08,237.04,234.08,236.38,82492.0,231.4222,234.3486,231.4222,233.6961,82492.0
2024-11-11 10:00:00,236.45,236.99,235.72,236.2,37261.0,233.7653,234.2991,233.0436,233.5181,37261.0
2024-11-11 10:30:00,236.16,236.95,235.74,236.48,41134.0,233.4786,234.2596,233.0633,233.7949,41134.0
2024-11-11 11:00:00,236.48,236.64,235.98,236.21,19654.0,233.7949,233.9531,233.3006,233.528,19654.0
2024-11-11 11:30:00,236.28,237.0,236.16,236.68,38530.0,233.5972,234.309,233.4786,233.9927,38530.0
2024-11-11 12:00:00,236.57,237.14,236.41,237.1,56241.0,233.8839,234.4474,233.7257,234.4079,56241.0
2024-11-11 12:30:00,237.0,237.19,236.78,236.95,28423.0,234.309,234.4969,234.0915,234.2596,28423.0
2024-11-11 13:00:00,237.02,237.02,236.63,236.72,15768.0,234.3288,234.3288,233.9432,234.0322,15768.0
2024-11-11 13:30:00,236.73,237.31,236.67,237.22,35324.0,234.0421,234.6155,233.9828,234.5265,35324.0
2024-11-11 14:00:00,237.28,237.28,236.55,236.58,42368.0,234.5859,234.5859,233.8641,233.8938,42368.0
2024-11-11 14:30:00,236.58,236.98,236.42,236.73,48332.0,233.8938,234.2893,233.7356,234.0421,48332.0
2024-11-11 15:00:00,236.72,236.72,236.39,236.59,30123.0,234.0322,234.0322,233.706,233.9037,30123.0
2024-11-11 15:30:00,236.52,236.55,235.65,236.35,106520.0,233.8345,233.8641,232.9744,233.6664,106520.0
2024-11-12 09:30:00,237.06,238.48,236.89,237.76,49195.0,234.3684,235.7722,234.2003,235.0604,49195.0
2024-11-12 10:00:00,237.73,238.24,237.38,237.78,33945.0,235.0307,235.535,234.6847,235.0802,33945.0
2024-11-12 10:30:00,237.64,238.72,237.64,237.97,57810.0,234.9418,236.0095,234.9418,235.268,57810.0
2024-11-12 11:00:00,238.08,239.21,237.91,238.34,31827.0,235.3768,236.4939,235.2087,235.6338,31827.0
2024-11-12 11:30:00,238.39,238.56,237.63,237.76,49643.0,235.6833,235.8513,234.9319,235.0604,49643.0
2024-11-12 12:00:00,237.77,237.95,237.0,237.25,36992.0,235.0703,235.2482,234.309,234.5562,36992.0
2024-11-12 12:30:00,237.31,238.25,237.23,238.13,84411.0,234.6155,235.5448,234.5364,235.4262,84411.0
2024-11-12 13:00:00,238.1,238.37,237.9,237.99,86926.0,235.3965,235.6635,235.1988,235.2878,86926.0
2024-11-12 13:30:00,237.98,238.0,236.88,237.78,52158.0,235.2779,235.2977,234.1904,235.0802,52158.0
2024-11-12 14:00:00,237.83,238.6,237.71,238.29,46963.0,235.1296,235.8909,235.011,235.5844,46963.0
2024-11-12 14:30:00,238.29,238.34,237.82,238.09,44151.0,235.5844,235.6338,235.1197,235.3867,44151.0
2024-11-12 15:00:00,238.05,238.33,237.78,238.01,65312.0,235.3471,235.6239,235.0802,235.3076,65312.0
2024-11-12 15:30:00,238.01,238.7,237.83,238.28,239722.0,235.3076,235.9897,235.1296,235.5745,239722.0
2024-11-13 09:30:00,238.27,239.15,236.79,237.74,54491.0,235.5646,236.4346,234.1014,235.0406,54491.0
2024-11-13 10:00:00,237.74,239.32,237.74,239.31,27696.0,235.0406,236.6027,235.0406,236.5928,27696.0
2024-11-13 10:30:00,239.31,240.12,239.29,239.95,27726.0,236.5928,237.3936,236.573,237.2255,27726.0
2024-11-13 11:00:00,240.07,240.07,239.41,239.41,27551.0,237.3442,237.3442,236.6917,236.6917,27551.0
2024-11-13 11:30:00,239.39,240.06,239.24,239.88,24255.0,236.6719,237.3343,236.5236,237.1563,24255.0
2024-11-13 12:00:00,239.92,240.17,239.75,239.87,23184.0,237.1959,237.443,237.0278,237.1464,23184.0
2024-11-13 12:30:00,239.79,240.1,239.48,239.56,19714.0,237.0674,237.3738,236.7609,236.84,19714.0
2024-11-13 13:00:00,239.64,240.11,239.57,239.98,23883.0,236.9191,237.3837,236.8499,237.2552,23883.0
2024-11-13 13:30:00,240.02,240.32,239.94,240.06,32896.0,237.2947,237.5913,237.2157,237.3343,32896.0
2024-11-13 14:00:00,240.01,240.66,239.84,240.59,39007.0,237.2849,237.9275,237.1168,237.8583,39007.0
2024-11-13 14:30:00,240.58,240.65,240.3,240.53,58873.0,237.8484,237.9176,237.5716,237.799,58873.0
2024-11-13 15:00:00,240.54,241.08,240.2,241.04,39175.0,237.8088,238.3427,237.4727,238.3032,39175.0
2024-11-13 15:30:00,241.03,241.58,240.11,240.72,208340.0,238.2933,238.837,237.3837,237.9868,208340.0
2024-11-14 09:30:00,241.03,242.66,240.96,242.13,37853.0,238.2933,239.9048,238.2241,239.3808,37853.0
2024-11-14 10:00:00,242.02,243.5,241.95,243.5,36434.0,239.272,240.7352,239.2028,240.7352,36434.0
2024-11-14 10:30:00,243.09,243.99,243.05,243.34,18391.0,240.3299,241.2197,240.2903,240.577,18391.0
2024-11-14 11:00:00,243.22,243.37,242.64,243.21,78840.0,240.4584,240.6067,239.885,240.4485,78840.0
2024-11-14 11:30:00,243.43,243.5,242.98,243.2,32999.0,240.666,240.7352,240.2211,240.4386,32999.0
2024-11-14 12:00:00,243.19,243.87,243.12,243.72,29350.0,240.4288,241.101,240.3595,240.9527,29350.0
2024-11-14 12:30:00,243.7,243.91,243.32,243.91,26988.0,240.933,241.1406,240.5573,241.1406,26988.0
2024-11-14 13:00:00,243.84,244.31,243.37,243.58,26239.0,241.0714,241.536,240.6067,240.8143,26239.0
2024-11-14 13:30:00,243.6,243.68,243.29,243.37,17312.0,240.8341,240.9132,240.5276,240.6067,17312.0
2024-11-14 14:00:00,243.42,244.01,243.39,243.94,13614.0,240.6561,241.2394,240.6265,241.1702,13614.0
2024-11-14 14:30:00,244.0,244.24,243.78,244.07,14895.0,241.2296,241.4668,241.0121,241.2988,14895.0
2024-11-14 15:00:00,244.03,244.03,243.04,243.69,37328.0,241.2592,241.2592,240.2805,240.9231,37328.0
2024-11-14 15:30:00,243.69,243.83,241.7,241.99,149070.0,240.9231,241.0615,238.9557,239.2424,149070.0
2024-11-15 09:30:00,241.39,242.25,239.06,239.18,78367.0,238.6492,239.4994,236.3456,236.4643,78367.0
2024-11-15 10:00:00,239.0,239.27,237.58,239.19,42541.0,236.2863,236.5533,234.8824,236.4742,42541.0
2024-11-15 10:30:00,238.98,240.11,238.14,238.14,33334.0,236.2666,237.3837,235.4361,235.4361,33334.0
2024-11-15 11:00:00,237.89,238.7,237.09,238.28,42776.0,235.1889,235.9897,234.398,235.5745,42776.0
2024-11-15 11:30:00,238.28,238.88,237.99,238.61,33882.0,235.5745,236.1677,235.2878,235.9008,33882.0
2024-11-15 12:00:00,238.58,239.21,237.95,238.43,22525.0,235.8711,236.4939,235.2482,235.7228,22525.0
2024-11-15 12:30:00,238.42,239.2,238.32,239.16,19190.0,235.7129,236.4841,235.614,236.4445,19190.0
2024-11-15 13:00:00,239.24,239.35,238.89,239.31,20023.0,236.5236,236.6324,236.1776,236.5928,20023.0
2024-11-15 13:30:00,239.21,239.28,238.34,238.58,33800.0,236.4939,236.5631,235.6338,235.8711,33800.0
2024-11-15 14:00:00,238.73,238.82,238.15,238.19,19388.0,236.0194,236.1084,235.446,235.4855,19388.0
2024-11-15 14:30:00,238.17,238.39,237.87,237.96,18952.0,235.4658,235.6833,235.1692,235.2581,18952.0
2024-11-15 15:00:00,237.93,237.99,236.47,236.47,62987.0,235.2285,235.2878,233.7851,233.7851,62987.0
2024-11-15 15:30:00,236.46,237.65,236.34,237.6,257357.0,233.7752,234.9517,233.6565,234.9022,257357.0
2024-11-18 09:30:00,236.86,237.9,236.34,236.48,35186.0,234.1706,235.1988,233.6565,233.7949,35186.0
2024-11-18 10:00:00,236.43,237.48,236.17,236.49,30607.0,233.7455,234.7836,233.4885,233.8048,30607.0
2024-11-18 10:30:00,236.4,237.99,236.3,237.62,24744.0,233.7158,235.2878,233.617,234.922,24744.0
2024-11-18 11:00:00,237.71,238.34,237.3,237.3,26082.0,235.011,235.6338,234.6056,234.6056,26082.0
2024-11-18 11:30:00,237.28,237.44,236.51,236.99,43052.0,234.5859,234.744,233.8246,234.2991,43052.0
2024-11-18 12:00:00,236.99,237.26,236.46,237.21,27079.0,234.2991,234.5661,233.7752,234.5167,27079.0
2024-11-18 12:30:00,237.21,238.13,237.17,237.97,30607.0,234.5167,235.4262,234.4771,235.268,30607.0
2024-11-18 13:00:00,237.97,238.4,237.63,237.98,28435.0,235.268,235.6931,234.9319,235.2779,28435.0
2024-11-18 13:30:00,237.9,238.07,237.18,237.44,27533.0,235.1988,235.3669,234.487,234.744,27533.0
2024-11-18 14:00:00,237.44,238.09,237.31,237.72,31786.0,234.744,235.3867,234.6155,235.0209,31786.0
2024-11-18 14:30:00,237.72,238.17,237.64,238.01,23242.0,235.0209,235.4658,234.9418,235.3076,23242.0
2024-11-18 15:00:00,238.06,238.2,237.51,237.76,29742.0,235.357,235.4954,234.8132,235.0604,29742.0
2024-11-18 15:30:00,237.76,238.17,237.5,238.06,116892.0,235.0604,235.4658,234.8034,235.357,116892.0
2024-11-19 09:30:00,237.59,238.84,236.68,238.53,60830.0,234.8923,236.1281,233.9927,235.8217,60830.0
2024-11-19 10:00:00,238.63,239.25,237.99,238.72,64254.0,235.9205,236.5335,235.2878,236.0095,64254.0
2024-11-19 10:30:00,238.66,238.98,238.16,238.75,33756.0,235.9502,236.2666,235.4559,236.0392,33756.0
2024-11-19 11:00:00,238.66,239.48,238.51,239.48,29846.0,235.9502,236.7609,235.8019,236.7609,29846.0
2024-11-19 11:30:00,239.52,240.1,239.26,240.09,22363.0,236.8004,237.3738,236.5434,237.364,22363.0
2024-11-19 12:00:00,240.13,240.6,239.94,240.23,23441.0,237.4035,237.8682,237.2157,237.5024,23441.0
2024-11-19 12:30:00,240.37,240.73,240.19,240.39,20665.0,237.6408,237.9967,237.4628,237.6605,20665.0
2024-11-19 13:00:00,240.39,240.39,240.03,240.17,19066.0,237.6605,237.6605,237.3046,237.443,19066.0
2024-11-19 13:30:00,240.23,240.84,240.12,240.84,18209.0,237.5024,238.1054,237.3936,238.1054,18209.0
2024-11-19 14:00:00,240.75,241.22,240.55,241.06,27868.0,238.0165,238.4811,237.8187,238.3229,27868.0
2024-11-19 14:30:00,241.01,241.01,240.3,240.45,25370.0,238.2735,238.2735,237.5716,237.7199,25370.0
2024-11-19 15:00:00,240.45,240.45,239.96,240.23,37086.0,237.7199,237.7199,237.2354,237.5024,37086.0
2024-11-19 15:30:00,240.27,240.57,239.5,240.48,153411.0,237.5419,237.8385,236.7806,237.7495,153411.0
2024-11-20 09:30:00,241.0,241.0,238.66,239.83,30482.0,238.2636,238.2636,235.9502,237.1069,30482.0
2024-11-20 10:00:00,239.85,239.92,238.76,239.71,23560.0,237.1267,237.1959,236.0491,236.9883,23560.0
2024-11-20 10:30:00,239.84,240.63,239.01,239.01,21075.0,237.1168,237.8978,236.2962,236.2962,21075.0
2024-11-20 11:00:00,238.84,239.16,238.56,238.75,21738.0,236.1281,236.4445,235.8513,236.0392,21738.0
2024-11-20 11:30:00,238.98,239.09,238.08,238.54,75261.0,236.2666,236.3753,235.3768,235.8315,75261.0
2024-11-20 12:00:00,238.8,238.98,238.52,238.91,19413.0,236.0886,236.2666,235.8118,236.1973,19413.0
2024-11-20 12:30:00,238.91,239.23,238.61,238.65,32015.0,236.1973,236.5137,235.9008,235.9403,32015.0
2024-11-20 13:00:00,238.67,238.74,238.32,238.41,19943.0,235.9601,236.0293,235.614,235.703,19943.0
2024-11-20 13:30:00,238.5,238.79,238.24,238.73,27803.0,235.792,236.0787,235.535,236.0194,27803.0
2024-11-20 14:00:00,238.73,239.13,238.42,239.12,51620.0,236.0194,236.4149,235.7129,236.405,51620.0
2024-11-20 14:30:00,239.11,239.4,238.83,239.12,29671.0,236.3951,236.6818,236.1183,236.405,29671.0
2024-11-20 15:00:00,239.19,239.25,238.8,238.83,35849.0,236.4742,236.5335,236.0886,236.1183,35849.0
2024-11-20 15:30:00,238.86,239.93,238.78,239.75,205482.0,236.1479,237.2058,236.0688,237.0278,205482.0
2024-11-21 09:30:00,240.36,240.36,238.47,238.61,41669.0,237.6309,237.6309,235.7623,235.9008,41669.0
2024-11-21 10:00:00,238.61,239.81,238.61,239.21,43821.0,235.9008,237.0871,235.9008,236.4939,43821.0
2024-11-21 10:30:00,239.37,240.4,239.21,240.25,31892.0,236.6521,237.6704,236.4939,237.5221,31892.0
2024-11-21 11:00:00,240.01,240.09,239.24,239.32,41902.0,237.2849,237.364,236.5236,236.6027,41902.0
2024-11-21 11:30:00,239.41,239.62,238.99,239.27,15360.0,236.6917,236.8993,236.2764,236.5533,15360.0
2024-11-21 12:00:00,239.26,239.91,239.19,239.68,23184.0,236.5434,237.186,236.4742,236.9586,23184.0
2024-11-21 12:30:00,239.74,240.4,239.67,240.13,64298.0,237.0179,237.6704,236.9487,237.4035,64298.0
2024-11-21 13:00:00,240.16,240.51,239.79,240.51,70968.0,237.4332,237.7792,237.0674,237.7792,70968.0
2024-11-21 13:30:00,240.53,240.78,240.07,240.31,28154.0,237.799,238.0461,237.3442,237.5815,28154.0
2024-11-21 14:00:00,240.37,240.53,239.67,239.81,42462.0,237.6408,237.799,236.9487,237.0871,42462.0
2024-11-21 14:30:00,239.85,239.86,239.36,239.65,33797.0,237.1267,237.1366,236.6422,236.9289,33797.0
2024-11-21 15:00:00,239.52,240.48,239.32,240.17,41126.0,236.8004,237.7495,236.6027,237.443,41126.0
2024-11-21 15:30:00,240.06,241.36,239.88,240.86,113266.0,237.3343,238.6195,237.1563,238.1252,113266.0
2024-11-22 09:30:00,241.16,242.12,239.43,241.18,118064.0,238.4218,239.3709,236.7114,238.4416,118064.0
2024-11-22 10:00:00,241.0,241.13,238.74,239.01,49683.0,238.2636,238.3921,236.0293,236.2962,49683.0
2024-11-22 10:30:00,239.05,239.99,238.5,238.72,41101.0,236.3358,237.2651,235.792,236.0095,41101.0
2024-11-22 11:00:00,238.68,238.98,238.58,238.86,35337.0,235.97,236.2666,235.8711,236.1479,35337.0
2024-11-22 11:30:00,238.75,240.47,238.5,240.29,91680.0,236.0392,237.7396,235.792,237.5617,91680.0
2024-11-22 12:00:00,240.31,240.5,239.9,240.1,30057.0,237.5815,237.7693,237.1761,237.3738,30057.0
2024-11-22 12:30:00,240.11,240.42,239.99,240.19,19424.0,237.3837,237.6902,237.2651,237.4628,19424.0
2024-11-22 13:00:00,240.21,240.28,239.84,240.06,44188.0,237.4826,237.5518,237.1168,237.3343,44188.0
2024-11-22 13:30:00,240.04,240.07,239.36,239.39,49269.0,237.3145,237.3442,236.6422,236.6719,49269.0
2024-11-22 14:00:00,239.55,239.69,239.27,239.63,36119.0,236.8301,236.9685,236.5533,236.9092,36119.0
2024-11-22 14:30:00,239.59,239.7,239.42,239.55,31456.0,236.8696,236.9784,236.7016,236.8301,31456.0
2024-11-22 15:00:00,239.62,239.62,238.5,238.56,46559.0,236.8993,236.8993,235.792,235.8513,46559.0
2024-11-22 15:30:00,238.56,239.89,238.5,239.74,191009.0,235.8513,237.1662,235.792,237.0179,191009.0
2024-11-25 09:30:00,241.57,242.52,240.58,240.99,46514.0,238.8271,239.7664,237.8484,238.2537,46514.0
2024-11-25 10:00:00,240.81,242.53,240.7,242.5,41335.0,238.0758,239.7762,237.967,239.7466,41335.0
2024-11-25 10:30:00,242.51,243.96,242.19,243.96,58110.0,239.7565,241.19,239.4401,241.19,58110.0
2024-11-25 11:00:00,243.96,244.23,243.62,243.69,53178.0,241.19,241.4569,240.8539,240.9231,53178.0
2024-11-25 11:30:00,243.56,243.84,243.35,243.7,26009.0,240.7946,241.0714,240.5869,240.933,26009.0
2024-11-25 12:00:00,243.7,244.6,243.69,243.9,63252.0,240.933,241.8227,240.9231,241.1307,63252.0
2024-11-25 12:30:00,243.78,243.8,242.8,242.92,28350.0,241.0121,241.0318,240.0432,240.1618,28350.0
2024-11-25 13:00:00,242.92,243.4,242.76,243.26,15043.0,240.1618,240.6364,240.0036,240.498,15043.0
2024-11-25 13:30:00,243.11,243.63,243.09,243.45,17682.0,240.3497,240.8638,240.3299,240.6858,17682.0
2024-11-25 14:00:00,243.45,243.54,242.67,242.68,29683.0,240.6858,240.7748,239.9147,239.9245,29683.0
2024-11-25 14:30:00,242.8,242.8,242.34,242.57,20558.0,240.0432,240.0432,239.5884,239.8158,20558.0
2024-11-25 15:00:00,242.6,242.69,242.09,242.14,25524.0,239.8455,239.9344,239.3412,239.3907,25524.0
2024-11-25 15:30:00,242.11,242.14,240.88,241.6,156371.0,239.361,239.3907,238.145,238.8568,156371.0
2024-11-26 09:30:00,232.83,235.91,230.43,232.02,490194.0,230.1864,233.2314,227.8136,229.3856,490194.0
2024-11-26 10:00:00,231.84,232.62,229.88,230.22,169227.0,229.2076,229.9788,227.2699,227.606,169227.0
2024-11-26 10:30:00,230.09,232.06,230.08,231.99,131350.0,227.4775,229.4251,227.4676,229.3559,131350.0
2024-11-26 11:00:00,231.96,232.6,231.34,231.83,97032.0,229.3263,229.959,228.7133,229.1977,97032.0
2024-11-26 11:30:00,231.98,233.76,231.5,232.17,95798.0,229.346,231.1058,228.8715,229.5339,95798.0
2024-11-26 12:00:00,232.09,233.63,231.92,232.95,62800.0,229.4548,230.9773,229.2867,230.305,62800.0
2024-11-26 12:30:00,232.94,233.03,232.13,232.26,52589.0,230.2951,230.3841,229.4943,229.6229,52589.0
2024-11-26 13:00:00,232.37,233.86,232.36,233.28,43321.0,229.7316,231.2047,229.7217,230.6313,43321.0
2024-11-26 13:30:00,233.28,233.66,232.81,232.99,32374.0,230.6313,231.007,230.1666,230.3446,32374.0
2024-11-26 14:00:00,232.94,233.43,232.65,233.27,50686.0,230.2951,230.7796,230.0084,230.6214,50686.0
2024-11-26 14:30:00,233.31,233.41,232.64,232.98,87760.0,230.6609,230.7598,229.9985,230.3347,87760.0
2024-11-26 15:00:00,233.03,233.06,232.29,232.59,57924.0,230.3841,230.4138,229.6525,229.9491,57924.0
2024-11-26 15:30:00,232.71,234.19,232.55,233.64,252982.0,230.0677,231.5309,229.9096,230.9872,252982.0
2024-11-27 09:30:00,234.25,235.74,233.8,235.29,53625.0,231.5903,233.0633,231.1454,232.6185,53625.0
2024-11-27 10:00:00,235.49,236.65,235.08,236.31,31563.0,232.8162,233.963,232.4108,233.6269,31563.0
2024-11-27 10:30:00,236.32,236.39,235.5,235.79,25481.0,233.6368,233.706,232.8261,233.1128,25481.0
2024-11-27 11:00:00,235.85,236.79,235.77,236.53,17084.0,233.1721,234.1014,233.093,233.8444,17084.0
2024-11-27 11:30:00,236.54,237.0,235.9,236.85,17865.0,233.8543,234.309,233.2215,234.1607,17865.0
2024-11-27 12:00:00,236.85,237.1,236.71,236.97,13888.0,234.1607,234.4079,234.0223,234.2794,13888.0
2024-11-27 12:30:00,236.96,237.02,236.47,236.58,16042.0,234.2695,234.3288,233.7851,233.8938,16042.0
2024-11-27 13:00:00,236.56,236.6,235.94,236.06,23364.0,233.874,233.9136,233.2611,233.3797,23364.0
2024-11-27 13:30:00,236.0,236.18,235.58,235.79,26045.0,233.3204,233.4983,232.9052,233.1128,26045.0
2024-11-27 14:00:00,235.78,236.16,235.73,235.99,45975.0,233.1029,233.4786,233.0535,233.3105,45975.0
2024-11-27 14:30:00,235.99,236.65,235.94,236.32,36074.0,233.3105,233.963,233.2611,233.6368,36074.0
2024-11-27 15:00:00,236.33,236.33,235.36,235.52,41462.0,233.6466,233.6466,232.6877,232.8458,41462.0
2024-11-27 15:30:00,235.47,236.04,235.07,235.95,122659.0,232.7964,233.3599,232.4009,233.271,122659.0
2024-11-29 09:30:00,236.96,240.14,236.14,239.78,62578.0,234.2695,237.4134,233.4588,237.0575,62578.0
2024-11-29 10:00:00,239.79,240.71,239.21,239.7,48720.0,237.0674,237.9769,236.4939,236.9784,48720.0
2024-11-29 10:30:00,239.68,241.28,239.66,240.97,51312.0,236.9586,238.5404,236.9388,238.234,51312.0
2024-11-29 11:00:00,240.95,240.95,239.83,240.28,48683.0,238.2142,238.2142,237.1069,237.5518,48683.0
2024-11-29 11:30:00,240.27,240.45,239.95,240.12,29514.0,237.5419,237.7199,237.2255,237.3936,29514.0
2024-11-29 12:00:00,240.16,240.77,240.07,240.23,32237.0,237.4332,238.0362,237.3442,237.5024,32237.0
2024-11-29 12:30:00,240.23,241.3,239.99,240.63,97626.0,237.5024,238.5602,237.2651,237.8978,97626.0
2024-12-02 09:30:00,241.45,241.45,237.74,238.26,29788.0,238.7085,238.7085,235.0406,235.5547,29788.0
2024-12-02 10:00:00,238.34,239.42,236.78,237.59,56334.0,235.6338,236.7016,234.0915,234.8923,56334.0
2024-12-02 10:30:00,237.63,238.18,237.16,237.2,19971.0,234.9319,235.4756,234.4672,234.5068,19971.0
2024-12-02 11:00:00,237.42,237.72,236.68,237.49,22584.0,234.7243,235.0209,233.9927,234.7935,22584.0
2024-12-02 11:30:00,237.45,238.29,237.2,237.29,27150.0,234.7539,235.5844,234.5068,234.5957,27150.0
2024-12-02 12:00:00,237.23,237.46,236.7,237.0,28242.0,234.5364,234.7638,234.0124,234.309,28242.0
2024-12-02 12:30:00,237.14,237.52,236.91,236.96,27394.0,234.4474,234.8231,234.2201,234.2695,27394.0
2024-12-02 13:00:00,236.95,237.36,236.81,237.2,21752.0,234.2596,234.6649,234.1212,234.5068,21752.0
2024-12-02 13:30:00,237.2,237.57,236.96,237.11,31871.0,234.5068,234.8726,234.2695,234.4178,31871.0
2024-12-02 14:00:00,237.12,237.38,236.46,236.61,37659.0,234.4277,234.6847,233.7752,233.9235,37659.0
2024-12-02 14:30:00,236.63,237.32,236.37,236.96,70883.0,233.9432,234.6254,233.6862,234.2695,70883.0
2024-12-02 15:00:00,236.9,237.2,236.66,237.11,34482.0,234.2102,234.5068,233.9729,234.4178,34482.0
2024-12-02 15:30:00,237.03,237.96,237.02,237.68,127890.0,234.3387,235.2581,234.3288,234.9813,127890.0
2024-12-03 09:30:00,238.33,239.43,236.17,237.3,24744.0,235.6239,236.7114,233.4885,234.6056,24744.0
2024-12-03 10:00:00,237.25,238.12,237.09,237.93,19973.0,234.5562,235.4163,234.398,235.2285,19973.0
2024-12-03 10:30:00,238.13,238.13,236.7,236.7,28034.0,235.4262,235.4262,234.0124,234.0124,28034.0
2024-12-03 11:00:00,236.7,236.86,236.17,236.56,25821.0,234.0124,234.1706,233.4885,233.874,25821.0
2024-12-03 11:30:00,236.87,237.79,236.69,237.62,16770.0,234.1805,235.0901,234.0026,234.922,16770.0
2024-12-03 12:00:00,237.62,238.14,237.53,238.14,12549.0,234.922,235.4361,234.833,235.4361,12549.0
2024-12-03 12:30:00,238.05,238.46,237.92,238.13,19946.0,235.3471,235.7525,235.2186,235.4262,19946.0
2024-12-03 13:00:00,238.01,238.65,237.96,238.51,9447.0,235.3076,235.9403,235.2581,235.8019,9447.0
2024-12-03 13:30:00,238.5,238.5,237.73,237.95,28501.0,235.792,235.792,235.0307,235.2482,28501.0
2024-12-03 14:00:00,237.85,238.01,237.75,237.83,38188.0,235.1494,235.3076,235.0505,235.1296,38188.0
2024-12-03 14:30:00,237.77,238.06,237.26,237.86,47518.0,235.0703,235.357,234.5661,235.1593,47518.0
2024-12-03 15:00:00,237.95,238.06,237.04,237.13,52985.0,235.2482,235.357,234.3486,234.4376,52985.0
2024-12-03 15:30:00,237.2,237.37,236.75,237.04,86933.0,234.5068,234.6748,234.0619,234.3486,86933.0
2024-12-04 09:30:00,237.0,238.52,236.25,238.12,32192.0,234.309,235.8118,233.5676,235.4163,32192.0
2024-12-04 10:00:00,237.96,238.22,237.23,237.61,18040.0,235.2581,235.5152,234.5364,234.9121,18040.0
2024-12-04 10:30:00,237.6,238.0,237.48,237.7,9999.0,234.9022,235.2977,234.7836,235.0011,9999.0
2024-12-04 11:00:00,237.84,238.54,237.58,238.51,13977.0,235.1395,235.8315,234.8824,235.8019,13977.0
2024-12-04 11:30:00,238.32,238.93,238.25,238.71,16279.0,235.614,236.2171,235.5448,235.9996,16279.0
2024-12-04 12:00:00,238.66,238.75,238.2,238.21,17616.0,235.9502,236.0392,235.4954,235.5053,17616.0
2024-12-04 12:30:00,238.19,238.81,238.07,238.5,15687.0,235.4855,236.0985,235.3669,235.792,15687.0
2024-12-04 13:00:00,238.53,238.91,238.24,238.29,15829.0,235.8217,236.1973,235.535,235.5844,15829.0
2024-12-04 13:30:00,238.29,238.3,237.88,237.94,20747.0,235.5844,235.5943,235.179,235.2384,20747.0
2024-12-04 14:00:00,237.92,238.31,237.62,237.72,18165.0,235.2186,235.6042,234.922,235.0209,18165.0
2024-12-04 14:30:00,237.88,238.0,237.68,237.76,14901.0,235.179,235.2977,234.9813,235.0604,14901.0
2024-12-04 15:00:00,237.74,237.82,237.28,237.42,31840.0,235.0406,235.1197,234.5859,234.7243,31840.0
2024-12-04 15:30:00,237.42,238.36,237.27,238.29,101747.0,234.7243,235.6536,234.576,235.5844,101747.0
2024-12-05 09:30:00,240.04,240.66,237.79,239.74,78584.0,237.3145,237.9275,235.0901,237.0179,78584.0
2024-12-05 10:00:00,239.89,239.9,238.61,238.95,23355.0,237.1662,237.1761,235.9008,236.2369,23355.0
2024-12-05 10:30:00,238.85,239.59,238.66,238.91,15907.0,236.138,236.8696,235.9502,236.1973,15907.0
2024-12-05 11:00:00,239.13,240.11,238.52,239.99,33135.0,236.4149,237.3837,235.8118,237.2651,33135.0
2024-12-05 11:30:00,240.0,240.32,239.77,240.22,31131.0,237.275,237.5913,237.0476,237.4925,31131.0
2024-12-05 12:00:00,240.3,240.67,239.83,240.49,31498.0,237.5716,237.9374,237.1069,237.7594,31498.0
2024-12-05 12:30:00,240.42,241.22,240.19,240.7,26772.0,237.6902,238.4811,237.4628,237.967,26772.0
2024-12-05 13:00:00,240.83,241.23,240.42,240.73,42108.0,238.0955,238.491,237.6902,237.9967,42108.0
2024-12-05 13:30:00,240.73,240.92,239.87,240.0,32799.0,237.9967,238.1845,237.1464,237.275,32799.0
2024-12-05 14:00:00,239.92,239.99,239.21,239.51,48242.0,237.1959,237.2651,236.4939,236.7905,48242.0
2024-12-05 14:30:00,239.51,239.59,239.04,239.23,21914.0,236.7905,236.8696,236.3259,236.5137,21914.0
2024-12-05 15:00:00,239.09,239.59,238.92,239.28,40963.0,236.3753,236.8696,236.2072,236.5631,40963.0
2024-12-05 15:30:00,239.29,240.22,239.28,239.66,179888.0,236.573,237.4925,236.5631,236.9388,179888.0
2024-12-06 09:30:00,242.75,244.54,241.23,243.36,82388.0,239.9937,241.7634,238.491,240.5968,82388.0
2024-12-06 10:00:00,243.52,244.15,242.55,243.39,50138.0,240.755,241.3779,239.796,240.6265,50138.0
2024-12-06 10:30:00,243.46,243.47,241.26,241.56,46668.0,240.6957,240.7056,238.5207,238.8173,46668.0
2024-12-06 11:00:00,241.62,241.62,240.92,241.02,22277.0,238.8766,238.8766,238.1845,238.2834,22277.0
2024-12-06 11:30:00,241.01,241.65,240.78,241.25,36331.0,238.2735,238.9062,238.0461,238.5108,36331.0
2024-12-06 12:00:00,241.1,241.14,239.81,240.24,42134.0,238.3625,238.402,237.0871,237.5122,42134.0
2024-12-06 12:30:00,240.05,240.21,239.51,239.98,23823.0,237.3244,237.4826,236.7905,237.2552,23823.0
2024-12-06 13:00:00,239.98,240.12,239.39,239.39,22510.0,237.2552,237.3936,236.6719,236.6719,22510.0
2024-12-06 13:30:00,239.32,239.96,239.18,239.44,25452.0,236.6027,237.2354,236.4643,236.7213,25452.0
2024-12-06 14:00:00,239.56,239.58,239.13,239.24,26041.0,236.84,236.8597,236.4149,236.5236,26041.0
2024-12-06 14:30:00,239.26,239.27,238.75,239.25,39980.0,236.5434,236.5533,236.0392,236.5335,39980.0
2024-12-06 15:00:00,239.26,239.34,238.72,239.09,35761.0,236.5434,236.6225,236.0095,236.3753,35761.0
2024-12-06 15:30:00,239.12,239.12,237.68,238.98,172581.0,236.405,236.405,234.9813,236.2666,172581.0
2024-12-09 09:30:00,238.0,241.63,237.49,240.22,60442.0,235.2977,238.8865,234.7935,237.4925,60442.0
2024-12-09 10:00:00,240.47,242.53,239.85,242.44,79788.0,237.7396,239.7762,237.1267,239.6873,79788.0
2024-12-09 10:30:00,242.42,242.82,241.85,242.5,33039.0,239.6675,240.063,239.104,239.7466,33039.0
2024-12-09 11:00:00,242.41,243.31,242.29,243.26,55493.0,239.6576,240.5474,239.539,240.498,55493.0
2024-12-09 11:30:00,243.06,243.13,242.26,242.81,31048.0,240.3002,240.3694,239.5093,240.0531,31048.0
2024-12-09 12:00:00,242.81,243.74,242.61,243.74,40349.0,240.0531,240.9725,239.8553,240.9725,40349.0
2024-12-09 12:30:00,243.59,243.7,242.96,243.45,36475.0,240.8242,240.933,240.2014,240.6858,36475.0
2024-12-09 13:00:00,243.56,244.4,243.24,244.25,33486.0,240.7946,241.625,240.4782,241.4767,33486.0
2024-12-09 13:30:00,244.37,244.56,243.77,244.13,26765.0,241.5954,241.7832,241.0022,241.3581,26765.0
2024-12-09 14:00:00,244.15,244.56,243.8,244.42,34151.0,241.3779,241.7832,241.0318,241.6448,34151.0
2024-12-09 14:30:00,244.5,244.76,244.32,244.34,28002.0,241.7239,241.9809,241.5459,241.5657,28002.0
2024-12-09 15:00:00,244.16,244.82,244.16,244.73,35136.0,241.3877,242.0402,241.3877,241.9513,35136.0
2024-12-09 15:30:00,244.8,244.89,243.41,244.35,184931.0,242.0205,242.1094,240.6463,241.5756,184931.0
2024-12-10 09:30:00,243.55,244.42,242.62,243.19,49992.0,240.7847,241.6448,239.8652,240.4288,49992.0
2024-12-10 10:00:00,243.21,243.42,242.36,243.13,21507.0,240.4485,240.6561,239.6082,240.3694,21507.0
2024-12-10 10:30:00,243.24,244.5,242.77,244.31,16126.0,240.4782,241.7239,240.0135,241.536,16126.0
2024-12-10 11:00:00,244.14,244.89,243.89,244.78,17206.0,241.368,242.1094,241.1208,242.0007,17206.0
2024-12-10 11:30:00,244.77,245.26,244.65,244.67,17632.0,241.9908,242.4752,241.8722,241.8919,17632.0
2024-12-10 12:00:00,244.56,245.31,244.5,245.07,13406.0,241.7832,242.5247,241.7239,242.2874,13406.0
2024-12-10 12:30:00,244.94,245.21,244.52,244.91,23704.0,242.1589,242.4258,241.7437,242.1292,23704.0
2024-12-10 13:00:00,244.69,244.9,244.31,244.35,25435.0,241.9117,242.1193,241.536,241.5756,25435.0
2024-12-10 13:30:00,244.32,244.52,243.9,244.29,18228.0,241.5459,241.7437,241.1307,241.5163,18228.0
2024-12-10 14:00:00,244.39,244.39,243.77,243.81,15815.0,241.6151,241.6151,241.0022,241.0417,15815.0
2024-12-10 14:30:00,243.81,244.09,243.67,244.02,21370.0,241.0417,241.3185,240.9033,241.2493,21370.0
2024-12-10 15:00:00,244.02,244.11,242.79,243.22,43347.0,241.2493,241.3383,240.0333,240.4584,43347.0
2024-12-10 15:30:00,243.21,243.26,241.72,242.51,165560.0,240.4485,240.498,238.9754,239.7565,165560.0
2024-12-11 09:30:00,244.04,244.29,242.12,242.78,42765.0,241.2691,241.5163,239.3709,240.0234,42765.0
2024-12-11 10:00:00,242.81,244.52,242.31,244.16,40496.0,240.0531,241.7437,239.5587,241.3877,40496.0
2024-12-11 10:30:00,244.18,244.69,243.75,244.25,39576.0,241.4075,241.9117,240.9824,241.4767,39576.0
2024-12-11 11:00:00,244.25,244.4,243.53,243.83,29199.0,241.4767,241.625,240.7649,241.0615,29199.0
2024-12-11 11:30:00,243.97,244.35,243.54,243.71,34398.0,241.1999,241.5756,240.7748,240.9428,34398.0
2024-12-11 12:00:00,243.81,243.98,243.46,243.59,23030.0,241.0417,241.2098,240.6957,240.8242,23030.0
2024-12-11 12:30:00,243.45,243.7,243.24,243.34,16975.0,240.6858,240.933,240.4782,240.577,16975.0
2024-12-11 13:00:00,243.34,243.6,243.09,243.45,22049.0,240.577,240.8341,240.3299,240.6858,22049.0
2024-12-11 13:30:00,243.43,243.43,242.44,242.57,15488.0,240.666,240.666,239.6873,239.8158,15488.0
2024-12-11 14:00:00,242.5,243.1,242.43,242.54,67843.0,239.7466,240.3398,239.6774,239.7861,67843.0
2024-12-11 14:30:00,242.54,243.3,242.43,242.56,54846.0,239.7861,240.5375,239.6774,239.8059,54846.0
2024-12-11 15:00:00,242.56,242.69,241.39,241.7,51682.0,239.8059,239.9344,238.6492,238.9557,51682.0
2024-12-11 15:30:00,241.61,241.63,239.31,239.87,233349.0,238.8667,238.8865,236.5928,237.1464,233349.0
2024-12-12 09:30:00,241.49,242.64,238.64,239.59,61410.0,238.7481,239.885,235.9304,236.8696,61410.0
2024-12-12 10:00:00,239.79,240.33,238.78,238.91,40454.0,237.0674,237.6012,236.0688,236.1973,40454.0
2024-12-12 10:30:00,238.91,240.44,238.54,240.32,48659.0,236.1973,237.71,235.8315,237.5913,48659.0
2024-12-12 11:00:00,240.36,241.2,240.06,240.66,42812.0,237.6309,238.4613,237.3343,237.9275,42812.0
2024-12-12 11:30:00,240.69,241.8,240.69,241.42,25640.0,237.9571,239.0545,237.9571,238.6788,25640.0
2024-12-12 12:00:00,241.28,241.28,240.43,240.5,21490.0,238.5404,238.5404,237.7001,237.7693,21490.0
2024-12-12 12:30:00,240.54,240.71,239.74,239.82,18611.0,237.8088,237.9769,237.0179,237.097,18611.0
2024-12-12 13:00:00,239.98,240.09,239.52,239.52,23473.0,237.2552,237.364,236.8004,236.8004,23473.0
2024-12-12 13:30:00,239.51,239.61,239.0,239.11,25121.0,236.7905,236.8894,236.2863,236.3951,25121.0
2024-12-12 14:00:00,239.09,239.59,238.93,239.32,27657.0,236.3753,236.8696,236.2171,236.6027,27657.0
2024-12-12 14:30:00,239.16,239.39,238.55,238.67,44215.0,236.4445,236.6719,235.8414,235.9601,44215.0
2024-12-12 15:00:00,238.61,239.15,238.18,239.13,54700.0,235.9008,236.4346,235.4756,236.4149,54700.0
2024-12-12 15:30:00,239.15,239.96,238.47,239.37,189594.0,236.4346,237.2354,235.7623,236.6521,189594.0
2024-12-13 09:30:00,239.39,240.2,237.8,238.51,48938.0,236.6719,237.4727,235.1,235.8019,48938.0
2024-12-13 10:00:00,238.29,239.3,237.85,239.17,32197.0,235.5844,236.5829,235.1494,236.4544,32197.0
2024-12-13 10:30:00,239.27,240.8,238.99,240.66,13816.0,236.5533,238.0659,236.2764,237.9275,13816.0
2024-12-13 11:00:00,240.79,241.48,240.66,241.48,21189.0,238.056,238.7382,237.9275,238.7382,21189.0
2024-12-13 11:30:00,241.47,241.69,241.14,241.37,14439.0,238.7283,238.9458,238.402,238.6294,14439.0
2024-12-13 12:00:00,241.31,241.4,240.75,241.0,25596.0,238.5701,238.6591,238.0165,238.2636,25596.0
2024-12-13 12:30:00,241.05,241.41,240.59,240.67,29418.0,238.3131,238.669,237.8583,237.9374,29418.0
2024-12-13 13:00:00,240.64,241.12,240.52,241.09,23584.0,237.9077,238.3823,237.7891,238.3526,23584.0
2024-12-13 13:30:00,241.03,241.09,239.82,239.99,24836.0,238.2933,238.3526,237.097,237.2651,24836.0
2024-12-13 14:00:00,240.0,240.32,239.57,239.71,21492.0,237.275,237.5913,236.8499,236.9883,21492.0
2024-12-13 14:30:00,239.59,240.4,239.59,240.12,32679.0,236.8696,237.6704,236.8696,237.3936,32679.0
2024-12-13 15:00:00,240.15,240.35,239.67,239.78,36950.0,237.4233,237.621,236.9487,237.0575,36950.0
2024-12-13 15:30:00,239.65,240.16,239.09,239.6,154304.0,236.9289,237.4332,236.3753,236.8795,154304.0
2024-12-16 09:30:00,239.13,240.32,237.52,238.68,105590.0,236.4149,237.5913,234.8231,235.97,105590.0
2024-12-16 10:00:00,238.68,238.68,237.57,238.19,48732.0,235.97,235.97,234.8726,235.4855,48732.0
2024-12-16 10:30:00,238.31,239.15,238.0,238.21,27877.0,235.6042,236.4346,235.2977,235.5053,27877.0
2024-12-16 11:00:00,238.21,238.21,237.26,237.26,36174.0,235.5053,235.5053,234.5661,234.5661,36174.0
2024-12-16 11:30:00,237.22,238.04,236.4,236.57,86304.0,234.5265,235.3372,233.7158,233.8839,86304.0
2024-12-16 12:00:00,236.56,237.23,236.55,236.66,39641.0,233.874,234.5364,233.8641,233.9729,39641.0
2024-12-16 12:30:00,236.58,236.59,235.52,235.52,21348.0,233.8938,233.9037,232.8458,232.8458,21348.0
2024-12-16 13:00:00,235.48,235.66,235.06,235.53,20885.0,232.8063,232.9842,232.3911,232.8557,20885.0
2024-12-16 13:30:00,235.46,235.53,234.79,235.16,29268.0,232.7865,232.8557,232.1241,232.4899,29268.0
2024-12-16 14:00:00,235.16,235.28,234.23,234.27,28173.0,232.4899,232.6086,231.5705,231.61,28173.0
2024-12-16 14:30:00,234.17,234.5,233.77,234.19,26814.0,231.5112,231.8374,231.1157,231.5309,26814.0
2024-12-16 15:00:00,234.17,234.32,232.93,234.01,43549.0,231.5112,231.6595,230.2852,231.353,43549.0
2024-12-16 15:30:00,233.89,234.22,232.76,232.91,164907.0,231.2343,231.5606,230.1172,230.2655,164907.0
2024-12-17 09:30:00,232.93,234.98,232.56,233.09,77899.0,230.2852,232.312,229.9194,230.4434,77899.0
2024-12-17 10:00:00,233.38,234.64,233.33,234.45,48336.0,230.7301,231.9758,230.6807,231.788,48336.0
2024-12-17 10:30:00,234.28,234.53,233.39,233.56,55524.0,231.6199,231.8671,230.74,230.9081,55524.0
2024-12-17 11:00:00,233.68,234.43,233.06,233.23,45019.0,231.0267,231.7682,230.4138,230.5818,45019.0
2024-12-17 11:30:00,233.24,233.48,232.92,233.11,93709.0,230.5917,230.829,230.2754,230.4632,93709.0
2024-12-17 12:00:00,233.14,233.28,232.61,232.8,48873.0,230.4929,230.6313,229.9689,230.1567,48873.0
2024-12-17 12:30:00,232.8,233.36,232.79,233.04,33023.0,230.1567,230.7104,230.1468,230.394,33023.0
2024-12-17 13:00:00,233.03,233.14,232.46,233.03,33951.0,230.3841,230.4929,229.8206,230.3841,33951.0
2024-12-17 13:30:00,232.99,233.16,232.58,232.83,72374.0,230.3446,230.5126,229.9392,230.1864,72374.0
2024-12-17 14:00:00,233.03,233.63,232.73,232.9,61575.0,230.3841,230.9773,230.0875,230.2556,61575.0
2024-12-17 14:30:00,232.91,232.91,232.44,232.51,56267.0,230.2655,230.2655,229.8008,229.87,56267.0
2024-12-17 15:00:00,232.51,232.67,232.19,232.58,91761.0,229.87,230.0282,229.5536,229.9392,91761.0
2024-12-17 15:30:00,232.61,233.43,232.52,233.07,424566.0,229.9689,230.7796,229.8799,230.4237,424566.0
2024-12-18 09:30:00,232.17,234.12,231.65,233.23,76853.0,229.5339,231.4617,229.0198,230.5818,76853.0
2024-12-18 10:00:00,233.5,233.7,232.6,232.72,65370.0,230.8488,231.0465,229.959,230.0776,65370.0
2024-12-18 10:30:00,232.9,232.91,231.65,231.87,35156.0,230.2556,230.2655,229.0198,229.2373,35156.0
2024-12-18 11:00:00,231.93,232.07,231.5,231.85,34723.0,229.2966,229.435,228.8715,229.2175,34723.0
2024-12-18 11:30:00,231.68,232.18,231.5,231.64,77427.0,229.0494,229.5438,228.8715,229.0099,77427.0
2024-12-18 12:00:00,231.55,232.06,231.52,231.84,49507.0,228.9209,229.4251,228.8913,229.2076,49507.0
2024-12-18 12:30:00,231.8,231.86,231.24,231.56,89457.0,229.1681,229.2274,228.6144,228.9308,89457.0
2024-12-18 13:00:00,231.55,231.65,230.86,231.36,27554.0,228.9209,229.0198,228.2388,228.7331,27554.0
2024-12-18 13:30:00,231.36,231.55,231.14,231.4,24911.0,228.7331,228.9209,228.5156,228.7726,24911.0
2024-12-18 14:00:00,231.31,231.49,229.5,229.9,52156.0,228.6836,228.8616,226.8942,227.2897,52156.0
2024-12-18 14:30:00,230.05,230.12,229.11,229.39,46325.0,227.4379,227.5072,226.5086,226.7854,46325.0
2024-12-18 15:00:00,229.45,230.14,229.1,230.14,134193.0,226.8448,227.5269,226.4987,227.5269,134193.0
2024-12-18 15:30:00,230.24,230.32,228.14,228.2,452397.0,227.6258,227.7049,225.5496,225.609,452397.0
2024-12-19 09:30:00,228.0,231.86,227.59,227.59,80256.0,225.4112,229.2274,225.0059,225.0059,80256.0
2024-12-19 10:00:00,227.59,229.35,227.13,229.34,51964.0,225.0059,226.7459,224.5511,226.736,51964.0
2024-12-19 10:30:00,229.06,229.7,228.08,228.43,82153.0,226.4592,227.0919,225.4903,225.8363,82153.0
2024-12-19 11:00:00,228.51,229.44,227.64,228.95,92154.0,225.9154,226.8349,225.0553,226.3504,92154.0
2024-12-19 11:30:00,228.95,228.95,227.94,228.11,90142.0,226.3504,226.3504,225.3519,225.52,90142.0
2024-12-19 12:00:00,228.24,228.29,227.88,228.02,82262.0,225.6485,225.6979,225.2926,225.431,82262.0
2024-12-19 12:30:00,228.02,228.53,227.67,228.06,103818.0,225.431,225.9352,225.085,225.4705,103818.0
2024-12-19 13:00:00,228.06,228.35,227.88,228.35,106318.0,225.4705,225.7572,225.2926,225.7572,106318.0
2024-12-19 13:30:00,228.37,228.57,227.84,228.1,84523.0,225.777,225.9748,225.253,225.5101,84523.0
2024-12-19 14:00:00,228.12,228.32,227.48,227.86,72965.0,225.5299,225.7276,224.8971,225.2728,72965.0
2024-12-19 14:30:00,227.98,228.17,227.26,227.39,93479.0,225.3915,225.5793,224.6796,224.8081,93479.0
2024-12-19 15:00:00,227.39,228.06,227.04,227.65,128862.0,224.8081,225.4705,224.4621,225.0652,128862.0
2024-12-19 15:30:00,227.65,227.92,226.81,227.04,366310.0,225.0652,225.3321,224.2347,224.4621,366310.0
2024-12-20 09:30:00,228.56,229.07,226.77,227.19,266309.0,225.9649,226.4691,224.1952,224.6104,266309.0
2024-12-20 10:00:00,227.15,227.63,226.5,227.6,48641.0,224.5709,225.0454,223.9283,225.0158,48641.0
2024-12-20 10:30:00,227.6,228.16,227.25,227.32,31466.0,225.0158,225.5694,224.6697,224.7389,31466.0
2024-12-20 11:00:00,227.25,228.77,227.25,228.55,80968.0,224.6697,226.1725,224.6697,225.955,80968.0
2024-12-20 11:30:00,228.64,229.0,228.36,228.88,78703.0,226.044,226.3999,225.7671,226.2812,78703.0
2024-12-20 12:00:00,228.85,228.9,228.16,228.23,75842.0,226.2516,226.301,225.5694,225.6386,75842.0
2024-12-20 12:30:00,228.25,228.25,227.36,227.89,84643.0,225.6584,225.6584,224.7785,225.3025,84643.0
2024-12-20 13:00:00,227.85,228.0,227.21,227.34,75577.0,225.2629,225.4112,224.6302,224.7587,75577.0
2024-12-20 13:30:00,227.39,227.68,227.06,227.19,109916.0,224.8081,225.0949,224.4819,224.6104,109916.0
2024-12-20 14:00:00,227.21,227.39,226.72,227.36,96509.0,224.6302,224.8081,224.1458,224.7785,96509.0
2024-12-20 14:30:00,227.25,227.57,226.76,226.79,76412.0,224.6697,224.9861,224.1853,224.215,76412.0
2024-12-20 15:00:00,226.92,227.46,226.6,226.88,102230.0,224.3435,224.8774,224.0271,224.3039,102230.0
2024-12-20 15:30:00,226.97,228.44,226.71,227.58,497982.0,224.3929,225.8462,224.1359,224.996,497982.0
2024-12-23 09:30:00,226.84,228.28,225.68,225.99,57002.0,224.2644,225.688,223.1176,223.424,57002.0
2024-12-23 10:00:00,226.31,226.46,225.15,225.41,31488.0,223.7404,223.8887,222.5936,222.8506,31488.0
2024-12-23 10:30:00,225.41,225.44,224.13,224.34,27922.0,222.8506,222.8803,221.5852,221.7928,27922.0
2024-12-23 11:00:00,224.26,224.53,223.71,223.84,32671.0,221.7137,221.9806,221.1699,221.2985,32671.0
2024-12-23 11:30:00,223.84,224.3,223.67,224.3,33792.0,221.2985,221.7532,221.1304,221.7532,33792.0
2024-12-23 12:00:00,224.28,224.87,224.08,224.38,19894.0,221.7335,222.3168,221.5357,221.8323,19894.0
2024-12-23 12:30:00,224.39,224.94,224.13,224.87,32214.0,221.8422,222.386,221.5852,222.3168,32214.0
2024-12-23 13:00:00,224.87,225.53,224.82,225.3,28082.0,222.3168,222.9693,222.2673,222.7419,28082.0
2024-12-23 13:30:00,225.41,225.41,224.94,225.08,27420.0,222.8506,222.8506,222.386,222.5244,27420.0
2024-12-23 14:00:00,225.08,226.78,224.95,226.76,51749.0,222.5244,224.2051,222.3959,224.1853,51749.0
2024-12-23 14:30:00,226.78,226.8,226.05,226.59,31637.0,224.2051,224.2248,223.4834,224.0172,31637.0
2024-12-23 15:00:00,226.49,226.56,225.66,226.11,51406.0,223.9184,223.9876,223.0978,223.5427,51406.0
2024-12-23 15:30:00,226.13,226.72,226.03,226.36,165570.0,223.5625,224.1458,223.4636,223.7898,165570.0
2024-12-24 09:30:00,225.75,225.83,223.65,224.41,40994.0,223.1868,223.2659,221.1106,221.862,40994.0
2024-12-24 10:00:00,224.5,226.01,224.42,224.82,26553.0,221.951,223.4438,221.8719,222.2673,26553.0
2024-12-24 10:30:00,224.83,225.41,223.64,223.94,44857.0,222.2772,222.8506,221.1007,221.3973,44857.0
2024-12-24 11:00:00,224.01,224.24,223.32,224.03,41446.0,221.4665,221.6939,220.7844,221.4863,41446.0
2024-12-24 11:30:00,224.04,224.77,223.95,224.26,25327.0,221.4962,222.2179,221.4072,221.7137,25327.0
2024-12-24 12:00:00,224.15,224.86,224.01,224.86,22944.0,221.6049,222.3069,221.4665,222.3069,22944.0
2024-12-24 12:30:00,224.78,225.47,224.63,225.47,63007.0,222.2278,222.9099,222.0795,222.9099,63007.0
2024-12-26 09:30:00,224.3,225.41,224.01,225.05,40788.0,221.7532,222.8506,221.4665,222.4947,40788.0
2024-12-26 10:00:00,224.88,226.13,224.79,225.56,53717.0,222.3266,223.5625,222.2377,222.9989,53717.0
2024-12-26 10:30:00,225.56,225.79,224.89,225.55,28526.0,222.9989,223.2263,222.3365,222.989,28526.0
2024-12-26 11:00:00,225.55,226.19,225.24,225.36,31204.0,222.989,223.6218,222.6826,222.8012,31204.0
2024-12-26 11:30:00,225.37,225.61,225.19,225.57,31248.0,222.8111,223.0484,222.6331,223.0088,31248.0
2024-12-26 12:00:00,225.49,225.57,224.99,225.0,18296.0,222.9297,223.0088,222.4354,222.4453,18296.0
2024-12-26 12:30:00,225.0,225.21,224.84,224.98,19443.0,222.4453,222.6529,222.2871,222.4255,19443.0
2024-12-26 13:00:00,224.98,225.08,224.54,225.01,21092.0,222.4255,222.5244,221.9905,222.4552,21092.0
2024-12-26 13:30:00,224.94,224.99,224.41,224.48,23762.0,222.386,222.4354,221.862,221.9312,23762.0
2024-12-26 14:00:00,224.48,224.64,224.31,224.61,24873.0,221.9312,222.0894,221.7631,222.0597,24873.0
2024-12-26 14:30:00,224.61,224.66,224.3,224.35,21897.0,222.0597,222.1091,221.7532,221.8027,21897.0
2024-12-26 15:00:00,224.32,224.47,224.06,224.12,24586.0,221.773,221.9213,221.516,221.5753,24586.0
2024-12-26 15:30:00,224.03,224.52,223.96,224.26,144120.0,221.4863,221.9707,221.4171,221.7137,144120.0
2024-12-27 09:30:00,222.99,224.6,222.99,223.75,59133.0,220.4581,222.0498,220.4581,221.2095,59133.0
2024-12-27 10:00:00,223.87,224.01,223.35,223.5,31533.0,221.3281,221.4665,220.814,220.9623,31533.0
2024-12-27 10:30:00,223.45,224.29,223.12,223.72,28431.0,220.9129,221.7433,220.5866,221.1798,28431.0
2024-12-27 11:00:00,223.61,223.82,222.92,222.96,38158.0,221.0711,221.2787,220.3889,220.4284,38158.0
2024-12-27 11:30:00,222.91,223.39,221.96,222.31,26880.0,220.379,220.8536,219.4398,219.7858,26880.0
2024-12-27 12:00:00,222.17,222.17,221.51,221.71,32381.0,219.6474,219.6474,218.9949,219.1926,32381.0
2024-12-27 12:30:00,221.67,221.78,221.3,221.64,30843.0,219.1531,219.2618,218.7873,219.1234,30843.0
2024-12-27 13:00:00,221.67,222.31,221.62,222.17,28278.0,219.1531,219.7858,219.1037,219.6474,28278.0
2024-12-27 13:30:00,222.09,222.42,221.91,222.27,27908.0,219.5683,219.8946,219.3904,219.7463,27908.0
2024-12-27 14:00:00,222.24,222.81,222.14,222.69,33911.0,219.7166,220.2802,219.6178,220.1615,33911.0
2024-12-27 14:30:00,222.69,222.97,222.52,222.79,36798.0,220.1615,220.4383,219.9934,220.2604,36798.0
2024-12-27 15:00:00,222.88,222.93,222.14,222.5,51693.0,220.3494,220.3988,219.6178,219.9737,51693.0
2024-12-27 15:30:00,222.48,223.08,222.38,222.84,181127.0,219.9539,220.5471,219.855,220.3098,181127.0
2024-12-30 09:30:00,222.67,222.68,220.2,220.98,58558.0,220.1417,220.1516,217.6998,218.4709,58558.0
2024-12-30 10:00:00,220.82,220.9,219.77,220.32,59624.0,218.3127,218.3918,217.2747,217.8184,59624.0
2024-12-30 10:30:00,220.42,221.0,220.1,220.9,42997.0,217.9173,218.4907,217.6009,218.3918,42997.0
2024-12-30 11:00:00,220.97,221.85,220.87,221.68,29416.0,218.461,219.3311,218.3622,219.163,29416.0
2024-12-30 11:30:00,221.83,222.48,221.6,221.8,29030.0,219.3113,219.9539,219.0839,219.2816,29030.0
2024-12-30 12:00:00,221.83,222.81,221.69,222.18,38409.0,219.3113,220.2802,219.1729,219.6573,38409.0
2024-12-30 12:30:00,222.1,222.25,221.65,221.98,17268.0,219.5782,219.7265,219.1333,219.4596,17268.0
2024-12-30 13:00:00,221.74,221.96,221.49,221.65,23904.0,219.2223,219.4398,218.9751,219.1333,23904.0
2024-12-30 13:30:00,221.49,221.69,221.05,221.08,31487.0,218.9751,219.1729,218.5401,218.5698,31487.0
2024-12-30 14:00:00,221.16,221.28,220.5,220.72,37355.0,218.6489,218.7675,217.9964,218.2139,37355.0
2024-12-30 14:30:00,220.71,221.0,220.52,220.63,31431.0,218.204,218.4907,218.0162,218.1249,31431.0
2024-12-30 15:00:00,220.63,220.64,220.21,220.24,43051.0,218.1249,218.1348,217.7097,217.7393,43051.0
2024-12-30 15:30:00,220.3,220.41,219.57,219.78,148058.0,217.7987,217.9074,217.0769,217.2846,148058.0
2024-12-31 09:30:00,220.2,221.8,219.53,221.39,30744.0,217.6998,219.2816,217.0374,218.8763,30744.0
2024-12-31 10:00:00,221.27,221.65,220.74,221.04,23981.0,218.7576,219.1333,218.2337,218.5302,23981.0
2024-12-31 10:30:00,220.95,222.18,220.49,221.71,48594.0,218.4413,219.6573,217.9865,219.1926,48594.0
2024-12-31 11:00:00,221.63,222.01,221.1,221.28,30888.0,219.1136,219.4892,218.5896,218.7675,30888.0
2024-12-31 11:30:00,221.3,221.39,220.67,220.97,28937.0,218.7873,218.8763,218.1645,218.461,28937.0
2024-12-31 12:00:00,220.94,221.11,220.58,220.9,25400.0,218.4314,218.5995,218.0755,218.3918,25400.0
2024-12-31 12:30:00,220.87,221.17,220.57,221.12,26313.0,218.3622,218.6588,218.0656,218.6093,26313.0
2024-12-31 13:00:00,221.02,221.08,220.25,220.55,19362.0,218.5105,218.5698,217.7492,218.0458,19362.0
2024-12-31 13:30:00,220.4,221.15,220.39,220.93,17048.0,217.8975,218.639,217.8876,218.4215,17048.0
2024-12-31 14:00:00,220.9,221.1,220.36,220.75,10186.0,218.3918,218.5896,217.858,218.2435,10186.0
2024-12-31 14:30:00,220.68,220.99,220.48,220.95,19360.0,218.1743,218.4808,217.9766,218.4413,19360.0
2024-12-31 15:00:00,220.93,221.1,220.58,220.94,18950.0,218.4215,218.5896,218.0755,218.4314,18950.0
2024-12-31 15:30:00,220.81,221.16,220.36,220.96,124908.0,218.3029,218.6489,217.858,218.4512,124908.0
2025-01-02 09:30:00,221.37,223.89,221.24,223.74,122828.0,218.8565,221.3479,218.728,221.1996,122828.0
2025-01-02 10:00:00,223.6,223.72,222.4,222.58,28477.0,221.0612,221.1798,219.8748,220.0528,28477.0
2025-01-02 10:30:00,222.46,223.27,222.24,222.66,19816.0,219.9341,220.7349,219.7166,220.1319,19816.0
2025-01-02 11:00:00,222.57,222.72,221.89,222.52,14580.0,220.0429,220.1912,219.3706,219.9934,14580.0
2025-01-02 11:30:00,222.52,223.11,222.51,222.84,12144.0,219.9934,220.5767,219.9836,220.3098,12144.0
2025-01-02 12:00:00,222.85,223.1,222.47,222.6,28356.0,220.3197,220.5669,219.944,220.0725,28356.0
2025-01-02 12:30:00,222.67,222.96,222.4,222.91,19689.0,220.1417,220.4284,219.8748,220.379,19689.0
2025-01-02 13:00:00,222.78,222.8,222.23,222.43,22380.0,220.2505,220.2703,219.7067,219.9045,22380.0
2025-01-02 13:30:00,222.4,222.5,222.05,222.4,24344.0,219.8748,219.9737,219.5288,219.8748,24344.0
2025-01-02 14:00:00,222.43,222.67,222.04,222.6,50597.0,219.9045,220.1417,219.5189,220.0725,50597.0
2025-01-02 14:30:00,222.49,222.83,222.16,222.17,48484.0,219.9638,220.2999,219.6375,219.6474,48484.0
2025-01-02 15:00:00,222.17,222.97,222.13,222.9,36845.0,219.6474,220.4383,219.6079,220.3691,36845.0
2025-01-02 15:30:00,222.9,223.13,222.26,222.67,150152.0,220.3691,220.5965,219.7364,220.1417,150152.0
2025-01-03 09:30:00,217.8,220.9,217.52,219.33,255856.0,215.327,218.3918,215.0502,216.8397,255856.0
2025-01-03 10:00:00,219.08,220.3,219.08,219.73,112683.0,216.5925,217.7987,216.5925,217.2351,112683.0
2025-01-03 10:30:00,219.86,220.4,219.37,220.18,64912.0,217.3636,217.8975,216.8792,217.68,64912.0
2025-01-03 11:00:00,220.21,220.38,219.66,219.94,35037.0,217.7097,217.8777,217.1659,217.4427,35037.0
2025-01-03 11:30:00,220.0,220.77,219.99,220.29,34383.0,217.5021,218.2633,217.4922,217.7888,34383.0
2025-01-03 12:00:00,220.27,220.61,220.04,220.09,21052.0,217.769,218.1051,217.5416,217.591,21052.0
2025-01-03 12:30:00,220.0,220.28,219.87,220.22,19341.0,217.5021,217.7789,217.3735,217.7196,19341.0
2025-01-03 13:00:00,220.26,221.53,219.93,221.53,29774.0,217.7591,219.0147,217.4329,219.0147,29774.0
2025-01-03 13:30:00,221.65,222.17,221.45,221.61,68558.0,219.1333,219.6474,218.9356,219.0938,68558.0
2025-01-03 14:00:00,221.53,222.08,221.42,222.08,30164.0,219.0147,219.5584,218.9059,219.5584,30164.0
2025-01-03 14:30:00,222.09,222.11,221.48,221.65,31840.0,219.5683,219.5881,218.9653,219.1333,31840.0
2025-01-03 15:00:00,221.66,221.75,221.41,221.64,55575.0,219.1432,219.2322,218.896,219.1234,55575.0
2025-01-03 15:30:00,221.64,222.05,221.31,221.92,204354.0,219.1234,219.5288,218.7972,219.4003,204354.0
2025-01-06 09:30:00,224.0,228.46,223.89,227.27,143566.0,221.4566,225.866,221.3479,224.6895,143566.0
2025-01-06 10:00:00,227.47,228.89,226.97,227.43,83603.0,224.8872,226.2911,224.3929,224.8477,83603.0
2025-01-06 10:30:00,227.44,227.47,225.55,225.93,47616.0,224.8576,224.8872,222.989,223.3647,47616.0
2025-01-06 11:00:00,225.96,226.38,225.43,226.1,29553.0,223.3944,223.8096,222.8704,223.5328,29553.0
2025-01-06 11:30:00,226.2,226.38,225.41,226.3,31986.0,223.6317,223.8096,222.8506,223.7305,31986.0
2025-01-06 12:00:00,226.39,226.79,225.28,225.47,54753.0,223.8195,224.215,222.7221,222.9099,54753.0
2025-01-06 12:30:00,225.5,225.65,225.0,225.33,33694.0,222.9396,223.0879,222.4453,222.7715,33694.0
2025-01-06 13:00:00,225.45,225.55,224.02,224.57,55287.0,222.8902,222.989,221.4764,222.0202,55287.0
2025-01-06 13:30:00,224.57,224.71,224.1,224.43,25396.0,222.0202,222.1586,221.5555,221.8818,25396.0
2025-01-06 14:00:00,224.43,224.46,223.84,224.31,39751.0,221.8818,221.9114,221.2985,221.7631,39751.0
2025-01-06 14:30:00,224.22,224.4,223.91,224.06,33592.0,221.6741,221.8521,221.3677,221.516,33592.0
2025-01-06 15:00:00,224.01,224.14,222.74,222.83,39605.0,221.4665,221.5951,220.2109,220.2999,39605.0
2025-01-06 15:30:00,222.87,223.25,222.38,223.12,203328.0,220.3395,220.7152,219.855,220.5866,203328.0
2025-01-07 09:30:00,223.69,226.22,223.35,225.87,60815.0,221.1502,223.6514,220.814,223.3054,60815.0
2025-01-07 10:00:00,225.87,226.22,223.64,224.21,101401.0,223.3054,223.6514,221.1007,221.6643,101401.0
2025-01-07 10:30:00,224.49,224.92,223.13,223.73,76014.0,221.9411,222.3662,220.5965,221.1897,76014.0
2025-01-07 11:00:00,223.59,223.98,221.74,222.11,25820.0,221.0513,221.4369,219.2223,219.5881,25820.0
2025-01-07 11:30:00,222.23,222.54,221.27,221.4,44133.0,219.7067,220.0132,218.7576,218.8862,44133.0
2025-01-07 12:00:00,221.32,222.22,221.32,221.93,24341.0,218.8071,219.6969,218.8071,219.4101,24341.0
2025-01-07 12:30:00,222.02,222.45,221.67,222.11,37929.0,219.4991,219.9242,219.1531,219.5881,37929.0
2025-01-07 13:00:00,222.11,222.23,221.06,221.66,61951.0,219.5881,219.7067,218.55,219.1432,61951.0
2025-01-07 13:30:00,221.74,221.78,220.32,220.59,51399.0,219.2223,219.2618,217.8184,218.0854,51399.0
2025-01-07 14:00:00,220.58,220.76,219.92,220.21,65079.0,218.0755,218.2534,217.423,217.7097,65079.0
2025-01-07 14:30:00,220.2,220.36,219.56,219.76,88050.0,217.6998,217.858,217.0671,217.2648,88050.0
2025-01-07 15:00:00,219.76,219.81,218.64,218.87,113814.0,217.2648,217.3142,216.1575,216.3849,113814.0
2025-01-07 15:30:00,218.88,218.93,218.06,218.65,356380.0,216.3948,216.4442,215.5841,216.1674,356380.0
2025-01-08 09:30:00,217.47,220.59,217.47,218.45,100592.0,215.0008,218.0854,215.0008,215.9697,100592.0
2025-01-08 10:00:00,218.63,219.77,217.72,218.02,94711.0,216.1476,217.2747,215.2479,215.5445,94711.0
2025-01-08 10:30:00,218.02,218.74,217.8,218.55,67658.0,215.5445,216.2564,215.327,216.0685,67658.0
2025-01-08 11:00:00,218.45,220.03,218.36,219.73,54012.0,215.9697,217.5317,215.8807,217.2351,54012.0
2025-01-08 11:30:00,219.93,220.13,219.0,219.42,52663.0,217.4329,217.6306,216.5134,216.9286,52663.0
2025-01-08 12:00:00,219.35,219.47,218.45,218.53,33927.0,216.8594,216.9781,215.9697,216.0487,33927.0
2025-01-08 12:30:00,218.53,218.78,218.0,218.7,60523.0,216.0487,216.2959,215.5248,216.2168,60523.0
2025-01-08 13:00:00,218.7,219.01,218.31,218.67,37300.0,216.2168,216.5233,215.8312,216.1872,37300.0
2025-01-08 13:30:00,218.65,218.86,217.7,218.02,56940.0,216.1674,216.375,215.2282,215.5445,56940.0
2025-01-08 14:00:00,218.05,218.8,217.91,218.62,43713.0,215.5742,216.3157,215.4358,216.1377,43713.0
2025-01-08 14:30:00,218.61,219.21,218.35,218.68,55105.0,216.1278,216.721,215.8708,216.197,55105.0
2025-01-08 15:00:00,218.8,219.0,218.54,218.7,64740.0,216.3157,216.5134,216.0586,216.2168,64740.0
2025-01-08 15:30:00,218.71,219.54,218.57,219.17,191154.0,216.2267,217.0473,216.0883,216.6815,191154.0
2025-01-10 09:30:00,203.11,207.91,198.97,199.96,615814.0,200.8038,205.5493,196.7108,197.6896,615814.0
2025-01-10 10:00:00,200.17,200.17,193.15,193.39,439283.0,197.8972,197.8972,190.9569,191.1942,439283.0
2025-01-10 10:30:00,193.39,193.8,190.9,191.81,479780.0,191.1942,191.5995,188.7325,189.6321,479780.0
2025-01-10 11:00:00,191.81,191.81,188.69,190.12,265283.0,189.6321,189.6321,186.5476,187.9613,265283.0
2025-01-10 11:30:00,190.01,190.24,186.42,186.81,268366.0,187.8526,188.08,184.3033,184.6889,268366.0
2025-01-10 12:00:00,186.79,188.09,185.81,186.0,283026.0,184.6691,185.9544,183.7003,183.8881,283026.0
2025-01-10 12:30:00,186.12,186.2,183.51,183.88,281958.0,184.0067,184.0858,181.4264,181.7922,281958.0
2025-01-10 13:00:00,183.9,183.98,182.08,182.16,317625.0,181.8119,181.891,180.0126,180.0917,317625.0
2025-01-10 13:30:00,182.1,185.0,182.04,182.18,327239.0,180.0324,182.8995,179.9731,180.1115,327239.0
2025-01-10 14:00:00,182.26,183.08,181.05,181.29,317749.0,180.1906,181.0013,178.9943,179.2316,317749.0
2025-01-10 14:30:00,181.29,181.69,179.55,180.78,425635.0,179.2316,179.627,177.5113,178.7274,425635.0
2025-01-10 15:00:00,180.71,181.74,180.52,181.62,399321.0,178.6582,179.6765,178.4703,179.5578,399321.0
2025-01-10 15:30:00,181.54,183.82,180.88,181.83,864910.0,179.4787,181.7329,178.8262,179.7655,864910.0
2025-01-13 09:30:00,178.77,184.0,176.51,183.96,384195.0,176.7402,181.9108,174.5059,181.8713,384195.0
2025-01-13 10:00:00,183.92,185.69,183.65,184.06,358699.0,181.8317,183.5816,181.5648,181.9701,358699.0
2025-01-13 10:30:00,184.06,185.9,183.95,184.92,241781.0,181.9701,183.7892,181.8614,182.8204,241781.0
2025-01-13 11:00:00,184.93,187.29,184.72,187.06,147292.0,182.8303,185.1635,182.6226,184.9361,147292.0
2025-01-13 11:30:00,187.06,187.59,185.16,185.47,176163.0,184.9361,185.4601,183.0576,183.3641,176163.0
2025-01-13 12:00:00,185.36,186.49,184.65,186.22,177108.0,183.2554,184.3725,182.5534,184.1056,177108.0
2025-01-13 12:30:00,186.26,187.23,185.64,186.58,139876.0,184.1452,185.1041,183.5322,184.4615,139876.0
2025-01-13 13:00:00,186.59,187.08,186.03,187.01,117486.0,184.4714,184.9558,183.9178,184.8866,117486.0
2025-01-13 13:30:00,187.11,187.78,185.98,187.41,182285.0,184.9855,185.6479,183.8683,185.2821,182285.0
2025-01-13 14:00:00,187.41,188.39,186.88,188.18,233776.0,185.2821,186.251,184.7581,186.0434,233776.0
2025-01-13 14:30:00,188.18,189.07,187.6,188.74,266533.0,186.0434,186.9232,185.4699,186.597,266533.0
2025-01-13 15:00:00,188.74,188.74,187.06,187.06,290742.0,186.597,186.597,184.9361,184.9361,290742.0
2025-01-13 15:30:00,187.06,187.11,185.3,185.83,592409.0,184.9361,184.9855,183.1961,183.72,592409.0
2025-01-14 09:30:00,184.13,186.14,182.76,182.96,109855.0,182.0393,184.0265,180.6849,180.8826,109855.0
2025-01-14 10:00:00,182.82,183.49,181.1,181.2,132243.0,180.7442,181.4066,179.0437,179.1426,132243.0
2025-01-14 10:30:00,181.34,182.6,180.65,182.24,147802.0,179.281,180.5267,178.5988,180.1708,147802.0
2025-01-14 11:00:00,182.24,182.33,180.44,181.22,89524.0,180.1708,180.2598,178.3912,179.1624,89524.0
2025-01-14 11:30:00,181.02,181.55,180.83,181.37,80956.0,178.9646,179.4886,178.7768,179.3107,80956.0
2025-01-14 12:00:00,181.4,181.8,180.5,181.13,161065.0,179.3403,179.7358,178.4506,179.0734,161065.0
2025-01-14 12:30:00,181.11,181.28,180.79,181.28,67368.0,179.0536,179.2217,178.7373,179.2217,67368.0
2025-01-14 13:00:00,181.27,182.91,181.19,182.86,136234.0,179.2118,180.8332,179.1327,180.7838,136234.0
2025-01-14 13:30:00,182.75,183.24,182.28,182.28,65884.0,180.675,181.1594,180.2103,180.2103,65884.0
2025-01-14 14:00:00,182.34,183.77,182.07,182.99,123795.0,180.2697,181.6834,180.0027,180.9123,123795.0
2025-01-14 14:30:00,183.07,183.16,182.31,182.44,94632.0,180.9914,181.0803,180.24,180.3685,94632.0
2025-01-14 15:00:00,182.38,182.49,180.93,181.45,117731.0,180.3092,180.418,178.8757,179.3898,117731.0
2025-01-14 15:30:00,181.5,182.27,181.4,182.19,454802.0,179.4392,180.2005,179.3403,180.1214,454802.0
2025-01-15 09:30:00,184.69,184.73,182.74,183.39,94277.0,182.593,182.6325,180.6651,181.3077,94277.0
2025-01-15 10:00:00,183.31,183.73,182.67,183.26,116759.0,181.2286,181.6439,180.5959,181.1792,116759.0
2025-01-15 10:30:00,183.11,183.2,181.93,182.19,72240.0,181.0309,181.1199,179.8643,180.1214,72240.0
2025-01-15 11:00:00,182.24,182.52,181.28,181.37,43705.0,180.1708,180.4476,179.2217,179.3107,43705.0
2025-01-15 11:30:00,181.22,181.31,180.55,181.03,48936.0,179.1624,179.2514,178.5,178.9745,48936.0
2025-01-15 12:00:00,181.06,182.15,181.03,181.87,63532.0,179.0042,180.0818,178.9745,179.805,63532.0
2025-01-15 12:30:00,181.81,182.28,181.8,181.91,58616.0,179.7457,180.2103,179.7358,179.8445,58616.0
2025-01-15 13:00:00,182.0,182.7,181.73,182.53,75120.0,179.9335,180.6256,179.6666,180.4575,75120.0
2025-01-15 13:30:00,182.53,182.86,182.24,182.62,151885.0,180.4575,180.7838,180.1708,180.5465,151885.0
2025-01-15 14:00:00,182.65,182.97,181.99,182.08,74619.0,180.5761,180.8925,179.9236,180.0126,74619.0
2025-01-15 14:30:00,182.01,182.8,181.99,182.2,275936.0,179.9434,180.7244,179.9236,180.1312,275936.0
2025-01-15 15:00:00,182.27,182.32,181.6,181.91,129279.0,180.2005,180.2499,179.5381,179.8445,129279.0
2025-01-15 15:30:00,181.79,182.0,180.15,180.63,428193.0,179.7259,179.9335,178.1045,178.5791,428193.0
2025-01-16 09:30:00,180.32,181.89,180.0,181.38,102648.0,178.2726,179.8248,177.9562,179.3206,102648.0
2025-01-16 10:00:00,181.51,182.61,180.75,182.37,174483.0,179.4491,180.5366,178.6977,180.2993,174483.0
2025-01-16 10:30:00,182.32,182.89,182.15,182.71,68852.0,180.2499,180.8134,180.0818,180.6355,68852.0
2025-01-16 11:00:00,182.69,184.24,182.47,184.14,105948.0,180.6157,182.1481,180.3982,182.0492,105948.0
2025-01-16 11:30:00,184.01,184.6,183.93,184.6,79256.0,181.9207,182.504,181.8416,182.504,79256.0
2025-01-16 12:00:00,184.52,185.75,184.3,185.58,85990.0,182.4249,183.6409,182.2074,183.4729,85990.0
2025-01-16 12:30:00,185.51,185.96,184.75,185.08,181581.0,183.4037,183.8486,182.6523,182.9785,181581.0
2025-01-16 13:00:00,185.03,185.7,184.97,185.36,154577.0,182.9291,183.5915,182.8698,183.2554,154577.0
2025-01-16 13:30:00,185.36,186.0,184.88,185.59,166296.0,183.2554,183.8881,182.7808,183.4828,166296.0
2025-01-16 14:00:00,185.58,186.47,185.25,185.4,236508.0,183.4729,184.3528,183.1466,183.2949,236508.0
2025-01-16 14:30:00,185.44,185.66,183.51,183.84,226508.0,183.3345,183.552,181.4264,181.7526,226508.0
2025-01-16 15:00:00,183.9,184.52,183.35,184.52,136195.0,181.8119,182.4249,181.2682,182.4249,136195.0
2025-01-16 15:30:00,184.59,185.0,184.04,184.46,467570.0,182.4941,182.8995,181.9504,182.3656,467570.0
2025-01-17 09:30:00,186.41,187.49,185.29,185.42,234588.0,184.2934,185.3612,183.1862,183.3147,234588.0
2025-01-17 10:00:00,185.5,185.64,183.2,184.06,153679.0,183.3938,183.5322,181.1199,181.9701,153679.0
2025-01-17 10:30:00,184.08,184.39,183.41,183.97,118813.0,181.9899,182.2964,181.3275,181.8812,118813.0
2025-01-17 11:00:00,183.99,185.08,183.5,184.22,141840.0,181.9009,182.9785,181.4165,182.1283,141840.0
2025-01-17 11:30:00,184.2,184.5,183.77,184.15,145756.0,182.1085,182.4051,181.6834,182.0591,145756.0
2025-01-17 12:00:00,184.23,185.23,183.75,184.96,85999.0,182.1382,183.1268,181.6637,182.8599,85999.0
2025-01-17 12:30:00,185.04,185.95,184.81,184.95,91373.0,182.939,183.8387,182.7116,182.85,91373.0
2025-01-17 13:00:00,184.91,185.11,184.15,184.27,68691.0,182.8105,183.0082,182.0591,182.1777,68691.0
2025-01-17 13:30:00,184.34,184.69,184.16,184.3,64736.0,182.247,182.593,182.069,182.2074,64736.0
2025-01-17 14:00:00,184.38,184.72,183.95,184.29,80705.0,182.2865,182.6226,181.8614,182.1975,80705.0
2025-01-17 14:30:00,184.29,184.67,184.02,184.18,58461.0,182.1975,182.5732,181.9306,182.0888,58461.0
2025-01-17 15:00:00,184.18,184.2,183.67,184.03,73585.0,182.0888,182.1085,181.5846,181.9405,73585.0
2025-01-17 15:30:00,183.99,184.63,183.23,184.34,473984.0,181.9009,182.5337,181.1496,182.247,473984.0
2025-01-21 09:30:00,184.88,185.0,179.86,180.42,261518.0,182.7808,182.8995,177.8178,178.3715,261518.0
2025-01-21 10:00:00,180.19,181.91,179.98,181.14,225422.0,178.1441,179.8445,177.9365,179.0833,225422.0
2025-01-21 10:30:00,181.17,182.22,180.75,181.87,178396.0,179.1129,180.151,178.6977,179.805,178396.0
2025-01-21 11:00:00,181.85,182.68,181.4,182.12,143556.0,179.7852,180.6058,179.3403,180.0522,143556.0
2025-01-21 11:30:00,182.12,182.78,181.98,182.65,153454.0,180.0522,180.7047,179.9137,180.5761,153454.0
2025-01-21 12:00:00,182.57,183.03,181.2,181.35,98641.0,180.497,180.9518,179.1426,179.2909,98641.0
2025-01-21 12:30:00,181.35,181.87,181.2,181.56,81586.0,179.2909,179.805,179.1426,179.4985,81586.0
2025-01-21 13:00:00,181.84,181.89,180.95,180.98,90881.0,179.7753,179.8248,178.8954,178.9251,90881.0
2025-01-21 13:30:00,180.98,181.47,180.24,181.38,206150.0,178.9251,179.4095,178.1935,179.3206,206150.0
2025-01-21 14:00:00,181.38,182.75,181.34,182.45,161684.0,179.3206,180.675,179.281,180.3784,161684.0
2025-01-21 14:30:00,182.45,183.33,182.24,182.9,112358.0,180.3784,181.2484,180.1708,180.8233,112358.0
2025-01-21 15:00:00,182.99,183.0,182.21,182.8,123422.0,180.9123,180.9222,180.1411,180.7244,123422.0
2025-01-21 15:30:00,182.86,183.1,181.96,183.07,510073.0,180.7838,181.021,179.894,180.9914,510073.0
2025-01-22 09:30:00,183.45,183.45,181.0,182.0,61060.0,181.3671,181.3671,178.9449,179.9335,61060.0
2025-01-22 10:00:00,181.99,182.19,181.39,181.82,90400.0,179.9236,180.1214,179.3304,179.7556,90400.0
2025-01-22 10:30:00,181.7,181.71,180.1,180.38,56351.0,179.6369,179.6468,178.0551,178.3319,56351.0
2025-01-22 11:00:00,180.51,180.85,180.15,180.65,58433.0,178.4604,178.7966,178.1045,178.5988,58433.0
2025-01-22 11:30:00,180.66,180.79,179.79,180.39,117467.0,178.6087,178.7373,177.7486,178.3418,117467.0
2025-01-22 12:00:00,180.44,180.91,179.95,180.05,71462.0,178.3912,178.8559,177.9068,178.0057,71462.0
2025-01-22 12:30:00,179.99,180.15,179.24,179.38,59813.0,177.9463,178.1045,177.2049,177.3433,59813.0
2025-01-22 13:00:00,179.45,179.9,179.18,179.7,94751.0,177.4125,177.8574,177.1455,177.6596,94751.0
2025-01-22 13:30:00,179.75,179.83,179.43,179.55,46758.0,177.7091,177.7882,177.3927,177.5113,46758.0
2025-01-22 14:00:00,179.62,179.63,178.94,179.27,75625.0,177.5805,177.5904,176.9083,177.2345,75625.0
2025-01-22 14:30:00,179.18,180.2,179.18,179.94,75861.0,177.1455,178.154,177.1455,177.8969,75861.0
2025-01-22 15:00:00,179.96,180.04,179.5,179.67,61384.0,177.9167,177.9958,177.4619,177.63,61384.0
2025-01-22 15:30:00,179.76,179.85,178.37,178.97,380581.0,177.719,177.8079,176.3447,176.9379,380581.0
2025-01-23 09:30:00,179.63,179.67,178.08,178.33,155036.0,177.5904,177.63,176.058,176.3052,155036.0
2025-01-23 10:00:00,178.53,178.53,177.3,177.66,139450.0,176.5029,176.5029,175.2869,175.6428,139450.0
2025-01-23 10:30:00,177.55,177.9,177.0,177.73,163718.0,175.534,175.8801,174.9903,175.712,163718.0
2025-01-23 11:00:00,177.88,178.33,177.34,178.23,154728.0,175.8603,176.3052,175.3264,176.2063,154728.0
2025-01-23 11:30:00,178.24,178.4,177.9,177.92,71447.0,176.2162,176.3744,175.8801,175.8998,71447.0
2025-01-23 12:00:00,178.0,178.09,177.31,177.38,108667.0,175.9789,176.0679,175.2968,175.366,108667.0
2025-01-23 12:30:00,177.45,177.58,176.93,177.36,66671.0,175.4352,175.5637,174.9211,175.3462,66671.0
2025-01-23 13:00:00,177.34,177.82,177.19,177.53,55047.0,175.3264,175.801,175.1781,175.5143,55047.0
2025-01-23 13:30:00,177.52,178.01,177.31,177.5,86719.0,175.5044,175.9888,175.2968,175.4846,86719.0
2025-01-23 14:00:00,177.5,178.61,177.23,178.51,101376.0,175.4846,176.582,175.2177,176.4831,101376.0
2025-01-23 14:30:00,178.41,178.72,177.97,178.38,102063.0,176.3843,176.6908,175.9493,176.3546,102063.0
2025-01-23 15:00:00,178.29,178.97,178.25,178.63,116530.0,176.2656,176.9379,176.2261,176.6018,116530.0
2025-01-23 15:30:00,178.67,179.56,178.31,179.55,268562.0,176.6413,177.5212,176.2854,177.5113,268562.0
2025-01-24 09:30:00,180.96,182.39,179.97,182.33,239490.0,178.9053,180.3191,177.9266,180.2598,239490.0
2025-01-24 10:00:00,182.32,182.67,181.89,182.46,63623.0,180.2499,180.5959,179.8248,180.3883,63623.0
2025-01-24 10:30:00,182.37,183.0,182.36,182.62,60204.0,180.2993,180.9222,180.2894,180.5465,60204.0
2025-01-24 11:00:00,182.56,183.36,182.55,182.9,71156.0,180.4872,181.2781,180.4773,180.8233,71156.0
2025-01-24 11:30:00,182.9,182.99,182.57,182.64,64476.0,180.8233,180.9123,180.497,180.5663,64476.0
2025-01-24 12:00:00,182.64,183.05,182.57,182.68,99383.0,180.5663,180.9716,180.497,180.6058,99383.0
2025-01-24 12:30:00,182.63,182.69,182.2,182.41,61739.0,180.5564,180.6157,180.1312,180.3389,61739.0
2025-01-24 13:00:00,182.5,182.62,182.22,182.36,57514.0,180.4278,180.5465,180.151,180.2894,57514.0
2025-01-24 13:30:00,182.32,182.91,182.28,182.73,34690.0,180.2499,180.8332,180.2103,180.6552,34690.0
2025-01-24 14:00:00,182.69,183.33,182.45,183.09,140811.0,180.6157,181.2484,180.3784,181.0111,140811.0
2025-01-24 14:30:00,183.08,183.36,182.87,183.08,74122.0,181.0013,181.2781,180.7936,181.0013,74122.0
2025-01-24 15:00:00,183.08,183.08,182.27,182.4,139448.0,181.0013,181.0013,180.2005,180.329,139448.0
2025-01-24 15:30:00,182.42,183.18,181.99,183.11,391502.0,180.3488,181.1001,179.9236,181.0309,391502.0
2025-01-27 09:30:00,184.71,187.99,183.94,186.16,266007.0,182.6128,185.8555,181.8515,184.0463,266007.0
2025-01-27 10:00:00,186.16,187.52,185.93,187.07,108359.0,184.0463,185.3908,183.8189,184.946,108359.0
2025-01-27 10:30:00,186.97,187.11,185.83,186.06,90443.0,184.8471,184.9855,183.72,183.9474,90443.0
2025-01-27 11:00:00,186.05,187.18,185.5,187.15,74223.0,183.9375,185.0547,183.3938,185.025,74223.0
2025-01-27 11:30:00,187.17,187.95,187.09,187.95,125884.0,185.0448,185.816,184.9657,185.816,125884.0
2025-01-27 12:00:00,187.78,188.36,187.32,188.13,80830.0,185.6479,186.2213,185.1931,185.9939,80830.0
2025-01-27 12:30:00,188.1,188.82,188.0,188.43,72780.0,185.9643,186.6761,185.8654,186.2905,72780.0
2025-01-27 13:00:00,188.52,188.72,187.92,188.58,74109.0,186.3795,186.5772,185.7863,186.4388,74109.0
2025-01-27 13:30:00,188.56,188.76,187.92,188.18,63000.0,186.419,186.6168,185.7863,186.0434,63000.0
2025-01-27 14:00:00,188.18,188.63,187.95,188.56,80112.0,186.0434,186.4882,185.816,186.419,80112.0
2025-01-27 14:30:00,188.46,188.95,188.28,188.61,95407.0,186.3202,186.8046,186.1422,186.4685,95407.0
2025-01-27 15:00:00,188.54,188.66,187.96,188.15,96212.0,186.3993,186.5179,185.8258,186.0137,96212.0
2025-01-27 15:30:00,188.13,188.25,187.2,188.02,314283.0,185.9939,186.1126,185.0745,185.8852,314283.0
2025-01-28 09:30:00,186.59,188.55,186.59,187.93,88137.0,184.4714,186.4091,184.4714,185.7962,88137.0
2025-01-28 10:00:00,187.68,187.68,186.12,186.32,82774.0,185.549,185.549,184.0067,184.2045,82774.0
2025-01-28 10:30:00,186.31,186.77,185.85,186.52,70372.0,184.1946,184.6494,183.7398,184.4022,70372.0
2025-01-28 11:00:00,186.38,186.94,185.18,185.18,46678.0,184.2638,184.8174,183.0774,183.0774,46678.0
2025-01-28 11:30:00,185.38,185.63,185.04,185.34,42433.0,183.2751,183.5223,182.939,183.2356,42433.0
2025-01-28 12:00:00,185.34,185.59,184.84,185.28,44869.0,183.2356,183.4828,182.7413,183.1763,44869.0
2025-01-28 12:30:00,185.19,185.39,184.8,184.89,44896.0,183.0873,183.285,182.7017,182.7907,44896.0
2025-01-28 13:00:00,184.88,185.15,184.04,184.14,47887.0,182.7808,183.0478,181.9504,182.0492,47887.0
2025-01-28 13:30:00,184.15,184.43,183.96,183.97,37885.0,182.0591,182.3359,181.8713,181.8812,37885.0
2025-01-28 14:00:00,184.06,184.13,183.06,183.14,55769.0,181.9701,182.0393,180.9815,181.0606,55769.0
2025-01-28 14:30:00,183.19,183.55,183.13,183.39,48503.0,181.11,181.4659,181.0507,181.3077,48503.0
2025-01-28 15:00:00,183.39,183.46,182.98,182.98,42297.0,181.3077,181.3769,180.9024,180.9024,42297.0
2025-01-28 15:30:00,182.89,183.47,182.77,183.14,214262.0,180.8134,181.3868,180.6948,181.0606,214262.0
2025-01-29 09:30:00,183.94,184.05,182.98,183.14,71490.0,181.8515,181.9602,180.9024,181.0606,71490.0
2025-01-29 10:00:00,183.23,183.43,182.21,182.67,57426.0,181.1496,181.3473,180.1411,180.5959,57426.0
2025-01-29 10:30:00,182.65,183.22,182.41,183.09,44971.0,180.5761,181.1397,180.3389,181.0111,44971.0
2025-01-29 11:00:00,183.27,183.58,182.99,183.09,52880.0,181.1891,181.4956,180.9123,181.0111,52880.0
2025-01-29 11:30:00,183.09,183.41,182.6,182.7,46202.0,181.0111,181.3275,180.5267,180.6256,46202.0
2025-01-29 12:00:00,182.7,183.08,182.5,182.69,54514.0,180.6256,181.0013,180.4278,180.6157,54514.0
2025-01-29 12:30:00,182.64,182.78,182.14,182.25,33902.0,180.5663,180.7047,180.0719,180.1807,33902.0
2025-01-29 13:00:00,182.27,182.56,181.67,182.03,84106.0,180.2005,180.4872,179.6073,179.9632,84106.0
2025-01-29 13:30:00,182.03,182.58,182.02,182.33,43305.0,179.9632,180.5069,179.9533,180.2598,43305.0
2025-01-29 14:00:00,182.26,182.26,181.45,181.83,44881.0,180.1906,180.1906,179.3898,179.7655,44881.0
2025-01-29 14:30:00,181.83,182.44,181.75,182.03,89532.0,179.7655,180.3685,179.6864,179.9632,89532.0
2025-01-29 15:00:00,181.98,182.03,181.23,181.79,62832.0,179.9137,179.9632,179.1723,179.7259,62832.0
2025-01-29 15:30:00,181.78,182.53,181.53,182.3,214630.0,179.716,180.4575,179.4689,180.2301,214630.0
2025-01-30 09:30:00,183.14,184.59,182.33,183.33,67497.0,181.0606,182.4941,180.2598,181.2484,67497.0
2025-01-30 10:00:00,183.34,184.49,183.19,184.11,65995.0,181.2583,182.3952,181.11,182.0196,65995.0
2025-01-30 10:30:00,184.11,185.27,184.03,185.27,48643.0,182.0196,183.1664,181.9405,183.1664,48643.0
2025-01-30 11:00:00,185.23,186.11,185.17,186.02,27376.0,183.1268,183.9969,183.0675,183.9079,27376.0
2025-01-30 11:30:00,185.82,186.0,184.92,185.24,41801.0,183.7101,183.8881,182.8204,183.1367,41801.0
2025-01-30 12:00:00,185.25,185.55,185.0,185.36,45796.0,183.1466,183.4432,182.8995,183.2554,45796.0
2025-01-30 12:30:00,185.36,186.07,185.25,186.01,36987.0,183.2554,183.9573,183.1466,183.898,36987.0
2025-01-30 13:00:00,186.0,187.14,185.99,187.03,49087.0,183.8881,185.0152,183.8782,184.9064,49087.0
2025-01-30 13:30:00,186.99,187.03,186.33,186.42,53487.0,184.8669,184.9064,184.2144,184.3033,53487.0
2025-01-30 14:00:00,186.4,186.45,185.82,186.13,31794.0,184.2836,184.333,183.7101,184.0166,31794.0
2025-01-30 14:30:00,186.19,186.41,185.92,186.19,48770.0,184.0759,184.2934,183.809,184.0759,48770.0
2025-01-30 15:00:00,186.2,186.2,185.31,185.66,99551.0,184.0858,184.0858,183.2059,183.552,99551.0
2025-01-30 15:30:00,185.67,185.83,182.12,184.3,608698.0,183.5619,183.72,180.0522,182.2074,608698.0
2025-01-31 09:30:00,184.0,184.31,182.5,182.81,88535.0,181.9108,182.2173,180.4278,180.7343,88535.0
2025-01-31 10:00:00,182.65,183.72,182.65,183.34,61679.0,180.5761,181.634,180.5761,181.2583,61679.0
2025-01-31 10:30:00,183.42,183.65,182.72,183.2,68303.0,181.3374,181.5648,180.6453,181.1199,68303.0
2025-01-31 11:00:00,183.2,184.09,183.17,183.95,51210.0,181.1199,181.9998,181.0902,181.8614,51210.0
2025-01-31 11:30:00,183.95,184.4,183.47,183.5,45146.0,181.8614,182.3063,181.3868,181.4165,45146.0
2025-01-31 12:00:00,183.5,184.21,183.03,183.89,67702.0,181.4165,182.1184,180.9518,181.8021,67702.0
2025-01-31 12:30:00,184.13,184.13,183.26,183.37,35840.0,182.0393,182.0393,181.1792,181.288,35840.0
2025-01-31 13:00:00,183.34,183.63,181.12,181.36,112251.0,181.2583,181.545,179.0635,179.3008,112251.0
2025-01-31 13:30:00,181.36,181.57,180.01,181.48,123236.0,179.3008,179.5084,177.9661,179.4194,123236.0
2025-01-31 14:00:00,181.34,181.39,180.01,180.53,117185.0,179.281,179.3304,177.9661,178.4802,117185.0
2025-01-31 14:30:00,180.55,181.41,180.3,181.4,84461.0,178.5,179.3502,178.2528,179.3403,84461.0
2025-01-31 15:00:00,181.3,181.3,180.63,181.2,99498.0,179.2415,179.2415,178.5791,179.1426,99498.0
2025-01-31 15:30:00,181.23,181.28,180.76,180.81,230362.0,179.1723,179.2217,178.7076,178.757,230362.0
2025-02-03 09:30:00,168.25,174.82,166.02,174.25,760724.0,166.3396,172.835,164.135,172.2715,760724.0
2025-02-03 10:00:00,174.11,178.24,173.65,177.28,579897.0,172.1331,176.2162,171.6783,175.2671,579897.0
2025-02-03 10:30:00,177.28,177.98,175.78,176.18,294581.0,175.2671,175.9592,173.7841,174.1796,294581.0
2025-02-03 11:00:00,176.05,176.17,174.66,175.97,126580.0,174.0511,174.1697,172.6769,173.972,126580.0
2025-02-03 11:30:00,176.11,176.35,175.39,175.53,81874.0,174.1104,174.3477,173.3986,173.537,81874.0
2025-02-03 12:00:00,175.46,176.35,175.05,175.88,74541.0,173.4678,174.3477,173.0624,173.883,74541.0
2025-02-03 12:30:00,175.75,176.55,175.63,176.37,61251.0,173.7545,174.5454,173.6358,174.3674,61251.0
2025-02-03 13:00:00,176.39,177.46,176.02,177.22,84724.0,174.3872,175.4451,174.0214,175.2078,84724.0
2025-02-03 13:30:00,177.22,177.38,176.59,177.24,41340.0,175.2078,175.366,174.5849,175.2276,41340.0
2025-02-03 14:00:00,177.26,177.51,176.62,176.98,69128.0,175.2473,175.4945,174.6146,174.9705,69128.0
2025-02-03 14:30:00,176.94,177.04,176.05,176.16,77397.0,174.931,175.0298,174.0511,174.1598,77397.0
2025-02-03 15:00:00,176.17,176.36,174.95,175.03,227302.0,174.1697,174.3576,172.9636,173.0427,227302.0
2025-02-03 15:30:00,175.08,176.04,174.27,174.47,306469.0,173.0921,174.0412,172.2913,172.489,306469.0
2025-02-04 09:30:00,173.76,174.83,172.8,174.43,198589.0,171.7871,172.8449,170.838,172.4495,198589.0
2025-02-04 10:00:00,174.66,175.3,173.03,173.15,126663.0,172.6769,173.3096,171.0654,171.184,126663.0
2025-02-04 10:30:00,173.11,173.52,172.43,172.77,82495.0,171.1445,171.5498,170.4722,170.8083,82495.0
2025-02-04 11:00:00,172.67,173.53,172.34,172.55,86622.0,170.7095,171.5597,170.3832,170.5908,86622.0
2025-02-04 11:30:00,172.65,173.32,172.56,173.22,63991.0,170.6897,171.3521,170.6007,171.2532,63991.0
2025-02-04 12:00:00,173.14,173.81,173.0,173.23,58551.0,171.1741,171.8365,171.0357,171.2631,58551.0
2025-02-04 12:30:00,173.13,173.41,172.64,172.64,107272.0,171.1642,171.4411,170.6798,170.6798,107272.0
2025-02-04 13:00:00,172.74,173.26,172.02,172.03,71853.0,170.7787,171.2928,170.0668,170.0767,71853.0
2025-02-04 13:30:00,172.11,173.0,171.71,172.93,89007.0,170.1558,171.0357,169.7604,170.9665,89007.0
2025-02-04 14:00:00,172.89,173.6,172.89,173.49,72104.0,170.927,171.6289,170.927,171.5201,72104.0
2025-02-04 14:30:00,173.57,173.77,173.08,173.09,52895.0,171.5992,171.797,171.1148,171.1247,52895.0
2025-02-04 15:00:00,173.13,173.17,172.51,172.79,96929.0,171.1642,171.2038,170.5513,170.8281,96929.0
2025-02-04 15:30:00,172.82,173.14,172.5,172.61,221735.0,170.8578,171.1741,170.5414,170.6501,221735.0
2025-02-05 09:30:00,173.42,173.95,172.44,173.0,135352.0,171.4509,171.9749,170.4821,171.0357,135352.0
2025-02-05 10:00:00,173.37,173.49,171.81,172.23,42864.0,171.4015,171.5201,169.8592,170.2745,42864.0
2025-02-05 10:30:00,172.23,172.82,171.95,172.75,42042.0,170.2745,170.8578,169.9976,170.7885,42042.0
2025-02-05 11:00:00,172.84,173.07,172.05,172.26,51614.0,170.8775,171.1049,170.0965,170.3041,51614.0
2025-02-05 11:30:00,172.27,172.99,172.19,172.23,40238.0,170.314,171.0258,170.2349,170.2745,40238.0
2025-02-05 12:00:00,172.27,173.35,172.06,173.2,48331.0,170.314,171.3817,170.1064,171.2334,48331.0
2025-02-05 12:30:00,173.19,173.35,172.98,173.23,30507.0,171.2236,171.3817,171.0159,171.2631,30507.0
2025-02-05 13:00:00,173.23,173.43,173.13,173.24,35651.0,171.2631,171.4608,171.1642,171.273,35651.0
2025-02-05 13:30:00,173.31,173.76,173.01,173.03,39115.0,171.3422,171.7871,171.0456,171.0654,39115.0
2025-02-05 14:00:00,173.08,173.55,173.0,173.27,47093.0,171.1148,171.5795,171.0357,171.3026,47093.0
2025-02-05 14:30:00,173.28,173.38,172.84,172.96,34210.0,171.3125,171.4114,170.8775,170.9962,34210.0
2025-02-05 15:00:00,172.97,173.1,172.69,172.78,66731.0,171.006,171.1346,170.7292,170.8182,66731.0
2025-02-05 15:30:00,172.84,173.33,172.63,172.89,119894.0,170.8775,171.362,170.6699,170.927,119894.0
2025-02-06 09:30:00,174.19,174.5,172.28,172.39,121794.0,172.2122,172.5187,170.3239,170.4326,121794.0
2025-02-06 10:00:00,172.45,173.7,172.33,173.08,48101.0,170.492,171.7278,170.3733,171.1148,48101.0
2025-02-06 10:30:00,173.04,173.35,172.36,172.6,32062.0,171.0753,171.3817,170.403,170.6403,32062.0
2025-02-06 11:00:00,172.63,173.07,172.28,172.89,33503.0,170.6699,171.1049,170.3239,170.927,33503.0
2025-02-06 11:30:00,172.8,172.8,172.19,172.36,31625.0,170.838,170.838,170.2349,170.403,31625.0
2025-02-06 12:00:00,172.38,172.44,172.0,172.13,51674.0,170.4227,170.4821,170.0471,170.1756,51674.0
2025-02-06 12:30:00,172.24,172.35,172.02,172.24,60981.0,170.2843,170.3931,170.0668,170.2843,60981.0
2025-02-06 13:00:00,172.2,172.35,171.87,172.15,116490.0,170.2448,170.3931,169.9185,170.1954,116490.0
2025-02-06 13:30:00,172.18,172.35,172.01,172.12,45356.0,170.225,170.3931,170.0569,170.1657,45356.0
2025-02-06 14:00:00,172.11,172.26,171.65,171.65,58242.0,170.1558,170.3041,169.701,169.701,58242.0
2025-02-06 14:30:00,171.64,171.7,171.23,171.37,107345.0,169.6912,169.7505,169.2858,169.4242,107345.0
2025-02-06 15:00:00,171.4,171.58,171.31,171.46,76765.0,169.4539,169.6318,169.3649,169.5132,76765.0
2025-02-06 15:30:00,171.46,171.54,170.72,171.04,212204.0,169.5132,169.5923,168.7816,169.098,212204.0
2025-02-07 09:30:00,170.41,171.69,170.4,171.61,88054.0,169.482,170.755,169.472,170.6754,88054.0
2025-02-07 10:00:00,171.38,171.42,170.65,170.78,61852.0,170.4467,170.4865,169.7207,169.85,61852.0
2025-02-07 10:30:00,170.67,170.89,169.1,169.48,40026.0,169.7406,169.9594,168.1791,168.557,40026.0
2025-02-07 11:00:00,169.57,169.73,168.65,168.65,37194.0,168.6466,168.8057,167.7316,167.7316,37194.0
2025-02-07 11:30:00,168.73,168.99,168.27,168.31,32828.0,167.8111,168.0697,167.3536,167.3934,32828.0
2025-02-07 12:00:00,168.27,169.03,168.16,168.97,44625.0,167.3536,168.1095,167.2442,168.0498,44625.0
2025-02-07 12:30:00,168.94,169.25,168.49,168.71,35155.0,168.02,168.3283,167.5724,167.7912,35155.0
2025-02-07 13:00:00,168.71,168.94,168.38,168.73,43735.0,167.7912,168.02,167.463,167.8111,43735.0
2025-02-07 13:30:00,168.72,169.21,168.59,168.85,43657.0,167.8012,168.2885,167.6719,167.9305,43657.0
2025-02-07 14:00:00,168.74,169.07,168.47,169.07,89563.0,167.8211,168.1493,167.5525,168.1493,89563.0
2025-02-07 14:30:00,169.02,169.35,168.8,168.97,46206.0,168.0995,168.4278,167.8807,168.0498,46206.0
2025-02-07 15:00:00,168.96,169.2,168.85,169.01,61853.0,168.0399,168.2786,167.9305,168.0896,61853.0
2025-02-07 15:30:00,169.08,169.37,168.75,169.06,200756.0,168.1592,168.4476,167.831,168.1393,200756.0
2025-02-10 09:30:00,168.91,169.19,166.73,167.01,153318.0,167.9901,168.2686,165.822,166.1005,153318.0
2025-02-10 10:00:00,167.06,167.81,166.77,167.58,66373.0,166.1502,166.8961,165.8618,166.6674,66373.0
2025-02-10 10:30:00,167.54,168.06,167.26,167.85,59419.0,166.6276,167.1448,166.3491,166.9359,59419.0
2025-02-10 11:00:00,167.9,167.91,167.21,167.32,44029.0,166.9856,166.9956,166.2994,166.4088,44029.0
2025-02-10 11:30:00,167.33,167.5,166.61,166.66,102517.0,166.4188,166.5878,165.7027,165.7524,102517.0
2025-02-10 12:00:00,166.81,167.09,166.5,167.0,75542.0,165.9016,166.1801,165.5933,166.0905,75542.0
2025-02-10 12:30:00,167.09,167.12,166.61,166.7,62221.0,166.1801,166.2099,165.7027,165.7922,62221.0
2025-02-10 13:00:00,166.63,167.0,166.55,166.56,49605.0,165.7226,166.0905,165.643,165.6529,49605.0
2025-02-10 13:30:00,166.63,166.63,166.17,166.17,46215.0,165.7226,165.7226,165.2651,165.2651,46215.0
2025-02-10 14:00:00,166.24,166.49,165.92,165.99,56286.0,165.3347,165.5833,165.0164,165.0861,56286.0
2025-02-10 14:30:00,165.99,166.0,165.47,165.7,67650.0,165.0861,165.096,164.5689,164.7976,67650.0
2025-02-10 15:00:00,165.71,165.73,165.01,165.29,152477.0,164.8076,164.8275,164.1114,164.3899,152477.0
2025-02-10 15:30:00,165.34,165.37,164.92,165.02,350401.0,164.4396,164.4694,164.0219,164.1213,350401.0
2025-02-11 09:30:00,164.71,164.85,162.79,163.05,233248.0,163.813,163.9523,161.9035,162.1621,233248.0
2025-02-11 10:00:00,162.95,163.24,161.0,162.7,253572.0,162.0626,162.351,160.1232,161.814,253572.0
2025-02-11 10:30:00,162.7,163.91,162.43,163.73,230640.0,161.814,163.0174,161.5454,162.8384,230640.0
2025-02-11 11:00:00,163.75,163.9,163.24,163.54,120164.0,162.8582,163.0074,162.351,162.6494,120164.0
2025-02-11 11:30:00,163.6,164.64,163.6,164.43,120350.0,162.7091,163.7434,162.7091,163.5345,120350.0
2025-02-11 12:00:00,164.43,164.68,163.84,164.05,71886.0,163.5345,163.7832,162.9478,163.1566,71886.0
2025-02-11 12:30:00,164.0,164.11,163.7,163.75,55009.0,163.1069,163.2163,162.8085,162.8582,55009.0
2025-02-11 13:00:00,163.79,163.8,163.47,163.58,178751.0,162.898,162.908,162.5798,162.6892,178751.0
2025-02-11 13:30:00,163.55,164.46,163.31,164.23,131355.0,162.6593,163.5644,162.4206,163.3356,131355.0
2025-02-11 14:00:00,164.31,164.7,164.23,164.48,156335.0,163.4152,163.8031,163.3356,163.5843,156335.0
2025-02-11 14:30:00,164.43,164.68,164.13,164.18,76159.0,163.5345,163.7832,163.2362,163.2859,76159.0
2025-02-11 15:00:00,164.21,164.29,163.66,163.98,99320.0,163.3157,163.3953,162.7687,163.087,99320.0
2025-02-11 15:30:00,164.0,164.77,163.8,164.73,394353.0,163.1069,163.8727,162.908,163.8329,394353.0
2025-02-12 09:30:00,164.0,164.29,162.57,163.15,118287.0,163.1069,163.3953,161.6847,162.2615,118287.0
2025-02-12 10:00:00,163.08,163.29,162.28,162.72,59294.0,162.1919,162.4008,161.3963,161.8339,59294.0
2025-02-12 10:30:00,162.75,162.78,161.84,162.02,67915.0,161.8637,161.8935,160.9587,161.1377,67915.0
2025-02-12 11:00:00,162.01,162.08,161.36,161.53,73227.0,161.1277,161.1973,160.4813,160.6503,73227.0
2025-02-12 11:30:00,161.53,162.18,161.51,162.03,53741.0,160.6503,161.2968,160.6304,161.1476,53741.0
2025-02-12 12:00:00,162.03,162.36,161.84,162.16,33942.0,161.1476,161.4758,160.9587,161.2769,33942.0
2025-02-12 12:30:00,162.28,162.79,161.99,162.53,38430.0,161.3963,161.9035,161.1078,161.6449,38430.0
2025-02-12 13:00:00,162.56,162.78,161.92,161.96,44699.0,161.6747,161.8935,161.0382,161.078,44699.0
2025-02-12 13:30:00,161.96,162.09,161.53,161.99,42470.0,161.078,161.2073,160.6503,161.1078,42470.0
2025-02-12 14:00:00,161.97,162.09,161.19,161.25,62669.0,161.0879,161.2073,160.3122,160.3719,62669.0
2025-02-12 14:30:00,161.31,161.56,160.78,160.91,69268.0,160.4315,160.6802,159.9044,160.0337,69268.0
2025-02-12 15:00:00,160.97,161.01,160.46,160.79,317976.0,160.0934,160.1332,159.5862,159.9144,317976.0
2025-02-12 15:30:00,160.76,161.86,160.53,161.04,421129.0,159.8845,160.9785,159.6558,160.163,421129.0
2025-02-13 09:30:00,162.98,163.48,161.41,161.65,218878.0,162.0924,162.5897,160.531,160.7697,218878.0
2025-02-13 10:00:00,161.73,162.62,160.93,162.08,248871.0,160.8492,161.7344,160.0536,161.1973,248871.0
2025-02-13 10:30:00,162.21,162.78,161.85,162.53,55879.0,161.3266,161.8935,160.9686,161.6449,55879.0
2025-02-13 11:00:00,162.53,162.83,162.16,162.19,64988.0,161.6449,161.9433,161.2769,161.3067,64988.0
2025-02-13 11:30:00,162.33,162.78,162.09,162.48,61864.0,161.446,161.8935,161.2073,161.5952,61864.0
2025-02-13 12:00:00,162.47,163.24,162.36,163.03,119351.0,161.5852,162.351,161.4758,162.1422,119351.0
2025-02-13 12:30:00,163.17,163.25,162.57,162.66,33725.0,162.2814,162.361,161.6847,161.7742,33725.0
2025-02-13 13:00:00,162.65,162.97,162.52,162.76,63082.0,161.7642,162.0825,161.6349,161.8736,63082.0
2025-02-13 13:30:00,162.76,163.09,162.62,162.87,64543.0,161.8736,162.2018,161.7344,161.983,64543.0
2025-02-13 14:00:00,162.91,163.01,162.61,162.86,84482.0,162.0228,162.1223,161.7245,161.9731,84482.0
2025-02-13 14:30:00,162.89,163.17,162.61,162.91,67194.0,162.0029,162.2814,161.7245,162.0228,67194.0
2025-02-13 15:00:00,162.85,163.1,162.45,162.68,76059.0,161.9632,162.2118,161.5653,161.7941,76059.0
2025-02-13 15:30:00,162.65,163.69,162.63,163.24,950625.0,161.7642,162.7986,161.7443,162.351,950625.0
2025-02-14 09:30:00,164.51,165.19,163.42,163.45,92424.0,163.6141,164.2904,162.53,162.5599,92424.0
2025-02-14 10:00:00,163.5,163.53,162.66,162.76,76141.0,162.6096,162.6394,161.7742,161.8736,76141.0
2025-02-14 10:30:00,162.88,163.4,162.84,163.0,33730.0,161.993,162.5102,161.9532,162.1123,33730.0
2025-02-14 11:00:00,163.13,164.11,162.5,162.5,84236.0,162.2416,163.2163,161.6151,161.6151,84236.0
2025-02-14 11:30:00,162.48,162.6,162.0,162.48,50225.0,161.5952,161.7145,161.1178,161.5952,50225.0
2025-02-14 12:00:00,162.48,162.61,162.12,162.25,44459.0,161.5952,161.7245,161.2371,161.3664,44459.0
2025-02-14 12:30:00,162.26,162.43,161.81,161.96,49599.0,161.3764,161.5454,160.9288,161.078,49599.0
2025-02-14 13:00:00,161.97,162.18,161.83,161.94,37555.0,161.0879,161.2968,160.9487,161.0581,37555.0
2025-02-14 13:30:00,161.95,162.21,161.83,162.0,39033.0,161.0681,161.3266,160.9487,161.1178,39033.0
2025-02-14 14:00:00,162.07,162.07,161.42,161.54,44427.0,161.1874,161.1874,160.5409,160.6603,44427.0
2025-02-14 14:30:00,161.56,162.24,161.55,161.73,77338.0,160.6802,161.3565,160.6702,160.8492,77338.0
2025-02-14 15:00:00,161.68,161.79,161.06,161.09,73721.0,160.7995,160.9089,160.1829,160.2127,73721.0
2025-02-14 15:30:00,161.1,163.04,161.09,163.0,511072.0,160.2227,162.1521,160.2127,162.1123,511072.0
2025-02-18 09:30:00,168.22,172.21,165.42,168.71,1039652.0,167.3039,171.2722,164.5192,167.7912,1039652.0
2025-02-18 10:00:00,168.99,169.75,167.41,169.42,339135.0,168.0697,168.8256,166.4983,168.4974,339135.0
2025-02-18 10:30:00,169.42,170.56,168.9,168.97,244465.0,168.4974,169.6312,167.9802,168.0498,244465.0
2025-02-18 11:00:00,168.97,172.61,168.91,170.96,293892.0,168.0498,171.67,167.9901,170.029,293892.0
2025-02-18 11:30:00,170.95,171.83,170.0,170.37,199492.0,170.019,170.8942,169.0742,169.4422,199492.0
2025-02-18 12:00:00,170.3,170.62,169.68,169.78,200450.0,169.3726,169.6908,168.756,168.8554,200450.0
2025-02-18 12:30:00,169.79,171.2,169.27,170.85,175151.0,168.8654,170.2677,168.3482,169.9196,175151.0
2025-02-18 13:00:00,170.91,171.0,169.67,169.99,157450.0,169.9793,170.0688,168.746,169.0643,157450.0
2025-02-18 13:30:00,169.96,170.7,169.28,170.25,155703.0,169.0344,169.7704,168.3581,169.3229,155703.0
2025-02-18 14:00:00,170.37,170.7,169.44,169.53,115037.0,169.4422,169.7704,168.5173,168.6068,115037.0
2025-02-18 14:30:00,169.53,169.88,169.01,169.36,136731.0,168.6068,168.9549,168.0896,168.4377,136731.0
2025-02-18 15:00:00,169.37,170.1,169.2,169.24,202703.0,168.4476,169.1737,168.2786,168.3184,202703.0
2025-02-18 15:30:00,169.26,169.9,168.71,169.31,671194.0,168.3382,168.9748,167.7912,168.388,671194.0
2025-02-19 09:30:00,170.51,173.47,169.75,171.31,254999.0,169.5814,172.5253,168.8256,170.3771,254999.0
2025-02-19 10:00:00,171.04,171.17,169.87,171.12,97622.0,170.1085,170.2378,168.9449,170.1881,97622.0
2025-02-19 10:30:00,171.0,171.95,169.9,170.18,123496.0,170.0688,171.0136,168.9748,169.2532,123496.0
2025-02-19 11:00:00,170.06,171.71,169.9,171.23,129864.0,169.1339,170.7749,168.9748,170.2975,129864.0
2025-02-19 11:30:00,171.29,171.42,170.6,171.03,260863.0,170.3572,170.4865,169.6709,170.0986,260863.0
2025-02-19 12:00:00,171.13,171.73,170.7,170.79,114085.0,170.1981,170.7948,169.7704,169.8599,114085.0
2025-02-19 12:30:00,170.75,171.17,170.62,170.78,89682.0,169.8201,170.2378,169.6908,169.85,89682.0
2025-02-19 13:00:00,170.77,171.45,170.76,171.25,59315.0,169.84,170.5163,169.8301,170.3174,59315.0
2025-02-19 13:30:00,171.31,172.12,171.31,171.52,83297.0,170.3771,171.1827,170.3771,170.5859,83297.0
2025-02-19 14:00:00,171.5,171.9,171.31,171.89,97301.0,170.566,170.9639,170.3771,170.9539,97301.0
2025-02-19 14:30:00,171.85,172.9,171.64,172.84,141435.0,170.9141,171.9584,170.7053,171.8987,141435.0
2025-02-19 15:00:00,172.8,173.3,172.32,172.88,145161.0,171.859,172.3562,171.3816,171.9385,145161.0
2025-02-19 15:30:00,172.92,173.02,172.05,172.47,347306.0,171.9783,172.0778,171.113,171.5308,347306.0
2025-02-20 09:30:00,172.6,172.99,170.03,171.25,310596.0,171.6601,172.0479,169.104,170.3174,310596.0
2025-02-20 10:00:00,171.26,172.18,169.3,169.92,196342.0,170.3274,171.2423,168.378,168.9946,196342.0
2025-02-20 10:30:00,169.95,170.83,169.75,170.77,104782.0,169.0245,169.8997,168.8256,169.84,104782.0
2025-02-20 11:00:00,170.77,170.77,170.12,170.14,90295.0,169.84,169.84,169.1936,169.2135,90295.0
2025-02-20 11:30:00,170.21,170.61,169.68,170.08,119532.0,169.2831,169.6809,168.756,169.1538,119532.0
2025-02-20 12:00:00,170.08,170.93,169.71,170.5,117648.0,169.1538,169.9991,168.7858,169.5715,117648.0
2025-02-20 12:30:00,170.6,171.63,170.5,171.56,118964.0,169.6709,170.6953,169.5715,170.6257,118964.0
2025-02-20 13:00:00,171.56,172.24,171.37,172.11,176218.0,170.6257,171.302,170.4368,171.1727,176218.0
2025-02-20 13:30:00,172.05,173.37,171.96,172.78,352161.0,171.113,172.4259,171.0235,171.8391,352161.0
2025-02-20 14:00:00,172.85,172.94,171.04,171.53,326347.0,171.9087,171.9982,170.1085,170.5959,326347.0
2025-02-20 14:30:00,171.54,172.44,171.48,171.86,208630.0,170.6058,171.5009,170.5462,170.9241,208630.0
2025-02-20 15:00:00,171.79,172.34,171.5,172.0,250744.0,170.8545,171.4015,170.566,171.0633,250744.0
2025-02-20 15:30:00,172.0,172.89,170.73,172.18,794947.0,171.0633,171.9485,169.8002,171.2423,794947.0
2025-02-21 09:30:00,174.4,175.0,172.6,172.84,227525.0,173.4503,174.047,171.6601,171.8987,227525.0
2025-02-21 10:00:00,172.72,174.55,171.9,173.97,164838.0,171.7794,173.5994,170.9639,173.0226,164838.0
2025-02-21 10:30:00,173.85,174.54,173.53,174.3,141111.0,172.9032,173.5895,172.585,173.3508,141111.0
2025-02-21 11:00:00,174.29,176.1,174.09,176.1,91685.0,173.3408,175.141,173.1419,175.141,91685.0
2025-02-21 11:30:00,176.06,176.83,175.46,175.57,154179.0,175.1012,175.867,174.5045,174.6139,154179.0
2025-02-21 12:00:00,175.56,175.91,175.06,175.85,103528.0,174.6039,174.952,174.1067,174.8924,103528.0
2025-02-21 12:30:00,175.89,176.5,175.82,175.97,106327.0,174.9321,175.5388,174.8625,175.0117,106327.0
2025-02-21 13:00:00,175.9,176.2,175.12,175.13,120643.0,174.9421,175.2404,174.1663,174.1763,120643.0
2025-02-21 13:30:00,175.0,175.72,174.6,175.37,105596.0,174.047,174.7631,173.6492,174.415,105596.0
2025-02-21 14:00:00,175.37,175.72,174.89,175.37,77441.0,174.415,174.7631,173.9376,174.415,77441.0
2025-02-21 14:30:00,175.45,175.74,175.19,175.54,109551.0,174.4945,174.783,174.2359,174.584,109551.0
2025-02-21 15:00:00,175.54,175.69,175.08,175.67,136543.0,174.584,174.7332,174.1265,174.7133,136543.0
2025-02-21 15:30:00,175.67,176.08,175.49,176.03,514875.0,174.7133,175.1211,174.5343,175.0714,514875.0
2025-02-24 09:30:00,177.2,178.89,176.05,178.8,332056.0,176.235,177.9158,175.0913,177.8263,332056.0
2025-02-24 10:00:00,178.69,179.79,177.35,179.58,153982.0,177.7169,178.8109,176.3842,178.602,153982.0
2025-02-24 10:30:00,179.61,181.56,179.39,180.18,215173.0,178.6319,180.5713,178.4131,179.1988,215173.0
2025-02-24 11:00:00,180.18,180.6,179.3,180.15,184436.0,179.1988,179.6165,178.3236,179.1689,184436.0
2025-02-24 11:30:00,180.05,180.39,179.61,179.86,115189.0,179.0695,179.4076,178.6319,178.8805,115189.0
2025-02-24 12:00:00,179.86,180.2,179.5,179.95,117334.0,178.8805,179.2187,178.5225,178.97,117334.0
2025-02-24 12:30:00,179.94,180.77,179.85,180.4,91385.0,178.9601,179.7856,178.8706,179.4176,91385.0
2025-02-24 13:00:00,180.43,180.75,180.09,180.35,112600.0,179.4474,179.7657,179.1093,179.3678,112600.0
2025-02-24 13:30:00,180.25,180.4,179.79,179.81,85600.0,179.2684,179.4176,178.8109,178.8308,85600.0
2025-02-24 14:00:00,179.78,179.84,178.91,179.75,123091.0,178.801,178.8606,177.9357,178.7711,123091.0
2025-02-24 14:30:00,179.7,179.77,179.25,179.47,80786.0,178.7214,178.791,178.2738,178.4926,80786.0
2025-02-24 15:00:00,179.46,179.71,179.26,179.48,173846.0,178.4827,178.7313,178.2838,178.5026,173846.0
2025-02-24 15:30:00,179.43,180.02,178.18,179.24,644031.0,178.4529,179.0396,177.2097,178.2639,644031.0
2025-02-25 09:30:00,180.2,180.84,178.51,179.85,202683.0,179.2187,179.8552,177.5379,178.8706,202683.0
2025-02-25 10:00:00,179.78,180.72,178.92,179.91,147142.0,178.801,179.7358,177.9456,178.9302,147142.0
2025-02-25 10:30:00,180.07,180.09,178.72,179.03,117001.0,179.0894,179.1093,177.7467,178.055,117001.0
2025-02-25 11:00:00,179.03,179.39,178.16,178.53,140216.0,178.055,178.4131,177.1898,177.5578,140216.0
2025-02-25 11:30:00,178.53,178.79,178.12,178.42,99218.0,177.5578,177.8163,177.15,177.4484,99218.0
2025-02-25 12:00:00,178.42,178.78,177.96,178.72,64920.0,177.4484,177.8064,176.9909,177.7467,64920.0
2025-02-25 12:30:00,178.67,179.1,178.65,178.86,67419.0,177.697,178.1247,177.6771,177.886,67419.0
2025-02-25 13:00:00,178.86,179.11,177.75,177.9,129554.0,177.886,178.1346,176.782,176.9312,129554.0
2025-02-25 13:30:00,177.81,178.98,177.77,178.73,136676.0,176.8417,178.0053,176.8019,177.7567,136676.0
2025-02-25 14:00:00,178.68,178.79,177.05,177.31,175364.0,177.7069,177.8163,176.0858,176.3444,175364.0
2025-02-25 14:30:00,177.31,177.56,176.28,176.36,296205.0,176.3444,176.593,175.32,175.3996,296205.0
2025-02-25 15:00:00,176.45,176.98,175.81,176.98,166358.0,175.4891,176.0162,174.8526,176.0162,166358.0
2025-02-25 15:30:00,177.03,178.36,175.94,178.02,509821.0,176.0659,177.3887,174.9819,177.0505,509821.0
2025-02-26 09:30:00,179.47,180.25,176.44,177.6,226206.0,178.4926,179.2684,175.4791,176.6328,226206.0
2025-02-26 10:00:00,177.4,178.74,177.2,178.09,168415.0,176.4339,177.7666,176.235,177.1202,168415.0
2025-02-26 10:30:00,178.09,178.98,178.0,178.74,82397.0,177.1202,178.0053,177.0306,177.7666,82397.0
2025-02-26 11:00:00,178.78,179.75,178.54,178.98,103875.0,177.8064,178.7711,177.5677,178.0053,103875.0
2025-02-26 11:30:00,178.95,179.4,177.4,178.59,377652.0,177.9755,178.423,176.4339,177.6174,377652.0
2025-02-26 12:00:00,178.5,179.56,178.41,179.07,87320.0,177.5279,178.5822,177.4384,178.0948,87320.0
2025-02-26 12:30:00,179.06,179.23,178.11,178.36,307809.0,178.0849,178.2539,177.14,177.3887,307809.0
2025-02-26 13:00:00,178.34,178.87,178.26,178.42,132558.0,177.3688,177.8959,177.2892,177.4484,132558.0
2025-02-26 13:30:00,178.45,178.82,178.06,178.68,313617.0,177.4782,177.8462,177.0903,177.7069,313617.0
2025-02-26 14:00:00,178.68,178.68,177.95,178.55,146548.0,177.7069,177.7069,176.9809,177.5777,146548.0
2025-02-26 14:30:00,178.55,179.08,178.29,178.59,152415.0,177.5777,178.1048,177.3191,177.6174,152415.0
2025-02-26 15:00:00,178.56,178.6,178.08,178.28,182485.0,177.5876,177.6274,177.1102,177.3091,182485.0
2025-02-26 15:30:00,178.28,178.95,177.76,178.35,1063505.0,177.3091,177.9755,176.792,177.3787,1063505.0
2025-02-27 09:30:00,172.42,174.22,170.7,173.34,498212.0,171.481,173.2712,169.7704,172.396,498212.0
2025-02-27 10:00:00,173.34,173.35,171.57,172.44,287057.0,172.396,172.406,170.6357,171.5009,287057.0
2025-02-27 10:30:00,172.35,172.77,171.51,171.76,129550.0,171.4114,171.8291,170.576,170.8246,129550.0
2025-02-27 11:00:00,171.75,173.6,171.34,172.42,101400.0,170.8147,172.6546,170.4069,171.481,101400.0
2025-02-27 11:30:00,172.53,173.07,172.32,172.74,42165.0,171.5904,172.1275,171.3816,171.7993,42165.0
2025-02-27 12:00:00,172.54,174.05,172.5,174.04,60986.0,171.6004,173.1022,171.5606,173.0922,60986.0
2025-02-27 12:30:00,173.96,174.3,173.33,173.53,50151.0,173.0126,173.3508,172.3861,172.585,50151.0
2025-02-27 13:00:00,173.53,173.86,173.19,173.6,52282.0,172.585,172.9132,172.2468,172.6546,52282.0
2025-02-27 13:30:00,173.49,174.26,173.3,173.3,35283.0,172.5452,173.311,172.3562,172.3562,35283.0
2025-02-27 14:00:00,173.28,173.46,172.54,172.64,52694.0,172.3364,172.5154,171.6004,171.6998,52694.0
2025-02-27 14:30:00,172.57,172.68,171.65,172.13,83506.0,171.6302,171.7396,170.7152,171.1926,83506.0
2025-02-27 15:00:00,172.05,172.88,171.82,172.68,111568.0,171.113,171.9385,170.8843,171.7396,111568.0
2025-02-27 15:30:00,172.56,173.48,172.46,173.22,400796.0,171.6203,172.5353,171.5208,172.2767,400796.0
2025-02-28 09:30:00,174.97,176.17,174.05,176.0,157129.0,174.0171,175.2106,173.1022,175.0415,157129.0
2025-02-28 10:00:00,176.13,176.7,174.3,174.81,107554.0,175.1708,175.7377,173.3508,173.858,107554.0
2025-02-28 10:30:00,174.52,175.78,174.52,175.2,67230.0,173.5696,174.8227,173.5696,174.2459,67230.0
2025-02-28 11:00:00,175.25,175.55,174.46,174.48,74580.0,174.2956,174.594,173.5099,173.5298,74580.0
2025-02-28 11:30:00,174.46,174.9,174.32,174.8,61927.0,173.5099,173.9475,173.3707,173.8481,61927.0
2025-02-28 12:00:00,174.8,174.89,173.86,173.97,56194.0,173.8481,173.9376,172.9132,173.0226,56194.0
2025-02-28 12:30:00,174.04,174.32,173.92,174.26,56464.0,173.0922,173.3707,172.9729,173.311,56464.0
2025-02-28 13:00:00,174.26,174.34,173.03,173.15,74280.0,173.311,173.3906,172.0877,172.2071,74280.0
2025-02-28 13:30:00,173.24,174.11,173.18,173.25,91273.0,172.2966,173.1618,172.2369,172.3065,91273.0
2025-02-28 14:00:00,173.31,173.77,173.19,173.74,160447.0,172.3662,172.8237,172.2468,172.7938,160447.0
2025-02-28 14:30:00,173.74,174.1,173.64,174.0,74008.0,172.7938,173.1519,172.6944,173.0524,74008.0
2025-02-28 15:00:00,174.02,174.39,173.78,174.31,96129.0,173.0723,173.4403,172.8336,173.3607,96129.0
2025-02-28 15:30:00,174.31,175.93,174.11,175.48,433289.0,173.3607,174.9719,173.1618,174.5244,433289.0
2025-03-03 09:30:00,176.01,177.5,175.72,177.09,86509.0,175.0515,176.5334,174.7631,176.1256,86509.0
2025-03-03 10:00:00,176.95,177.64,176.65,177.0,40603.0,175.9864,176.6726,175.688,176.0361,40603.0
2025-03-03 10:30:00,177.0,178.09,176.88,177.85,65311.0,176.0361,177.1202,175.9167,176.8815,65311.0
2025-03-03 11:00:00,177.94,178.01,177.33,177.33,55330.0,176.971,177.0406,176.3643,176.3643,55330.0
2025-03-03 11:30:00,177.37,177.65,177.04,177.43,57472.0,176.4041,176.6826,176.0759,176.4638,57472.0
2025-03-03 12:00:00,177.38,178.19,177.3,177.47,70677.0,176.414,177.2196,176.3345,176.5035,70677.0
2025-03-03 12:30:00,177.53,178.06,177.24,177.72,46305.0,176.5632,177.0903,176.2748,176.7522,46305.0
2025-03-03 13:00:00,177.71,178.0,177.43,177.59,61142.0,176.7422,177.0306,176.4638,176.6229,61142.0
2025-03-03 13:30:00,177.59,177.92,176.94,176.94,103943.0,176.6229,176.9511,175.9764,175.9764,103943.0
2025-03-03 14:00:00,176.94,177.44,176.65,176.74,61586.0,175.9764,176.4737,175.688,175.7775,61586.0
2025-03-03 14:30:00,176.74,177.08,174.38,174.63,169170.0,175.7775,176.1157,173.4304,173.679,169170.0
2025-03-03 15:00:00,174.65,175.11,173.91,174.52,171862.0,173.6989,174.1564,172.9629,173.5696,171862.0
2025-03-03 15:30:00,174.52,175.38,173.88,175.28,501535.0,173.5696,174.4249,172.9331,174.3255,501535.0
2025-03-04 09:30:00,174.24,175.86,172.0,172.7,234584.0,173.2911,174.9023,171.0633,171.7595,234584.0
2025-03-04 10:00:00,172.93,174.81,172.26,173.75,178503.0,171.9883,173.858,171.3219,172.8038,178503.0
2025-03-04 10:30:00,173.78,174.04,172.12,172.48,134776.0,172.8336,173.0922,171.1827,171.5407,134776.0
2025-03-04 11:00:00,172.58,173.14,171.48,171.6,184552.0,171.6402,172.1971,170.5462,170.6655,184552.0
2025-03-04 11:30:00,171.58,172.36,171.49,171.91,145217.0,170.6456,171.4214,170.5561,170.9738,145217.0
2025-03-04 12:00:00,171.91,171.95,171.15,171.41,83113.0,170.9738,171.0136,170.2179,170.4765,83113.0
2025-03-04 12:30:00,171.41,171.88,170.73,171.38,198218.0,170.4765,170.944,169.8002,170.4467,198218.0
2025-03-04 13:00:00,171.45,172.39,171.02,171.99,145684.0,170.5163,171.4512,170.0887,171.0534,145684.0
2025-03-04 13:30:00,172.03,172.61,171.72,172.08,103710.0,171.0932,171.67,170.7848,171.1429,103710.0
2025-03-04 14:00:00,172.0,172.51,171.54,171.81,71402.0,171.0633,171.5705,170.6058,170.8744,71402.0
2025-03-04 14:30:00,171.81,173.06,171.8,172.79,134082.0,170.8744,172.1175,170.8644,171.849,134082.0
2025-03-04 15:00:00,172.74,172.95,172.18,172.34,132350.0,171.7993,172.0081,171.2423,171.4015,132350.0
2025-03-04 15:30:00,172.38,172.83,171.7,172.57,408535.0,171.4413,171.8888,170.765,171.6302,408535.0
2025-03-05 09:30:00,172.96,176.0,172.19,174.43,226291.0,172.0181,175.0415,171.2523,173.4801,226291.0
2025-03-05 10:00:00,174.52,174.74,172.94,173.03,102700.0,173.5696,173.7884,171.9982,172.0877,102700.0
2025-03-05 10:30:00,173.03,173.49,172.82,173.05,54998.0,172.0877,172.5452,171.8789,172.1076,54998.0
2025-03-05 11:00:00,173.16,173.22,171.81,171.91,96883.0,172.217,172.2767,170.8744,170.9738,96883.0
2025-03-05 11:30:00,171.91,173.29,171.89,173.27,140807.0,170.9738,172.3463,170.9539,172.3264,140807.0
2025-03-05 12:00:00,173.27,173.41,172.61,172.74,65760.0,172.3264,172.4656,171.67,171.7993,65760.0
2025-03-05 12:30:00,172.83,173.74,172.71,173.24,152527.0,171.8888,172.7938,171.7695,172.2966,152527.0
2025-03-05 13:00:00,173.25,173.41,172.7,173.21,111442.0,172.3065,172.4656,171.7595,172.2667,111442.0
2025-03-05 13:30:00,173.15,174.23,173.04,174.12,47048.0,172.2071,173.2812,172.0977,173.1718,47048.0
2025-03-05 14:00:00,174.18,175.21,174.15,174.81,70316.0,173.2314,174.2558,173.2016,173.858,70316.0
2025-03-05 14:30:00,174.82,174.86,174.34,174.45,51120.0,173.868,173.9077,173.3906,173.5,51120.0
2025-03-05 15:00:00,174.38,174.88,173.76,173.76,118300.0,173.4304,173.9276,172.8137,172.8137,118300.0
2025-03-05 15:30:00,173.79,174.24,173.5,174.18,298965.0,172.8436,173.2911,172.5552,173.2314,298965.0
2025-03-06 09:30:00,172.97,173.76,171.6,171.84,121531.0,172.028,172.8137,170.6655,170.9042,121531.0
2025-03-06 10:00:00,171.93,174.23,171.51,173.61,233060.0,170.9937,173.2812,170.576,172.6646,233060.0
2025-03-06 10:30:00,173.61,175.64,173.25,175.25,133020.0,172.6646,174.6835,172.3065,174.2956,133020.0
2025-03-06 11:00:00,175.26,176.73,174.98,176.6,132055.0,174.3056,175.7676,174.0271,175.6383,132055.0
2025-03-06 11:30:00,176.55,177.23,175.1,176.46,607177.0,175.5885,176.2648,174.1464,175.499,607177.0
2025-03-06 12:00:00,176.42,176.84,175.73,176.84,73192.0,175.4593,175.877,174.773,175.877,73192.0
2025-03-06 12:30:00,176.75,176.97,176.39,176.96,48516.0,175.7875,176.0063,175.4294,175.9963,48516.0
2025-03-06 13:00:00,176.82,177.24,176.65,176.87,54872.0,175.8571,176.2748,175.688,175.9068,54872.0
2025-03-06 13:30:00,176.88,178.35,176.87,178.34,45378.0,175.9167,177.3787,175.9068,177.3688,45378.0
2025-03-06 14:00:00,178.28,178.4,177.58,177.62,55236.0,177.3091,177.4285,176.6129,176.6527,55236.0
2025-03-06 14:30:00,177.71,179.09,177.65,178.44,102922.0,176.7422,178.1147,176.6826,177.4682,102922.0
2025-03-06 15:00:00,178.45,178.93,178.33,178.8,117091.0,177.4782,177.9556,177.3588,177.8263,117091.0
2025-03-06 15:30:00,178.87,179.53,178.73,178.95,300034.0,177.8959,178.5523,177.7567,177.9755,300034.0
2025-03-07 09:30:00,178.48,183.93,178.22,183.56,300867.0,177.508,182.9284,177.2494,182.5604,300867.0
2025-03-07 10:00:00,183.43,184.23,182.52,184.05,104064.0,182.4311,183.2267,181.526,183.0477,104064.0
2025-03-07 10:30:00,184.06,185.07,183.27,184.08,107194.0,183.0576,184.0621,182.2719,183.0775,107194.0
2025-03-07 11:00:00,183.96,185.41,183.81,185.2,203829.0,182.9582,184.4003,182.809,184.1914,203829.0
2025-03-07 11:30:00,185.28,186.57,185.12,186.57,139089.0,184.271,185.554,184.1119,185.554,139089.0
2025-03-07 12:00:00,186.57,186.8,185.79,186.57,85316.0,185.554,185.7827,184.7782,185.554,85316.0
2025-03-07 12:30:00,186.56,187.9,186.41,187.16,133914.0,185.544,186.8767,185.3948,186.1408,133914.0
2025-03-07 13:00:00,187.33,188.7,187.15,187.59,191294.0,186.3098,187.6724,186.1308,186.5684,191294.0
2025-03-07 13:30:00,187.67,188.01,186.61,188.01,212204.0,186.648,186.9861,185.5938,186.9861,212204.0
2025-03-07 14:00:00,187.76,188.22,186.85,187.27,172891.0,186.7375,187.195,185.8325,186.2502,172891.0
2025-03-07 14:30:00,187.15,187.42,186.15,186.23,185841.0,186.1308,186.3993,185.1363,185.2158,185841.0
2025-03-07 15:00:00,186.23,186.7,185.38,186.49,172960.0,185.2158,185.6833,184.3705,185.4744,172960.0
2025-03-07 15:30:00,186.41,187.5,185.99,186.29,547756.0,185.3948,186.4789,184.9771,185.2755,547756.0
2025-03-10 09:30:00,185.94,190.8,185.38,190.5,197062.0,184.9274,189.7609,184.3705,189.4626,197062.0
2025-03-10 10:00:00,190.53,192.21,189.85,190.82,156277.0,189.4924,191.1633,188.8161,189.7808,156277.0
2025-03-10 10:30:00,190.98,192.33,189.8,191.91,166868.0,189.94,191.2826,188.7664,190.8649,166868.0
2025-03-10 11:00:00,192.12,192.43,191.3,191.84,106408.0,191.0738,191.3821,190.2582,190.7953,106408.0
2025-03-10 11:30:00,191.83,191.83,189.84,190.21,96385.0,190.7853,190.7853,188.8062,189.1742,96385.0
2025-03-10 12:00:00,190.26,190.96,189.8,190.69,107098.0,189.2239,189.9201,188.7664,189.6515,107098.0
2025-03-10 12:30:00,190.6,191.29,190.44,190.5,91248.0,189.562,190.2483,189.4029,189.4626,91248.0
2025-03-10 13:00:00,190.54,190.75,189.81,190.67,93751.0,189.5024,189.7112,188.7763,189.6316,93751.0
2025-03-10 13:30:00,190.54,191.32,190.44,190.97,75129.0,189.5024,190.2781,189.4029,189.93,75129.0
2025-03-10 14:00:00,191.04,191.5,190.13,190.25,111563.0,189.9996,190.4571,189.0946,189.2139,111563.0
2025-03-10 14:30:00,190.25,190.39,188.82,189.02,129285.0,189.2139,189.3532,187.7917,187.9906,129285.0
2025-03-10 15:00:00,189.02,190.02,188.35,189.44,213015.0,187.9906,188.9852,187.3243,188.4083,213015.0
2025-03-10 15:30:00,189.5,190.32,188.69,189.43,498450.0,188.468,189.2836,187.6624,188.3984,498450.0
2025-03-11 09:30:00,188.22,189.09,185.19,185.46,93591.0,187.195,188.0603,184.1815,184.45,93591.0
2025-03-11 10:00:00,185.12,185.5,183.58,184.45,72450.0,184.1119,184.4898,182.5803,183.4455,72450.0
2025-03-11 10:30:00,184.37,184.87,183.98,184.32,40580.0,183.366,183.8632,182.9781,183.3162,40580.0
2025-03-11 11:00:00,184.33,184.79,183.75,183.81,51507.0,183.3262,183.7837,182.7493,182.809,51507.0
2025-03-11 11:30:00,183.75,183.89,183.1,183.38,77248.0,182.7493,182.8886,182.1029,182.3813,77248.0
2025-03-11 12:00:00,183.5,183.57,182.81,183.23,41357.0,182.5007,182.5703,181.8145,182.2322,41357.0
2025-03-11 12:30:00,183.22,183.68,182.92,183.5,122298.0,182.2222,182.6797,181.9239,182.5007,122298.0
2025-03-11 13:00:00,183.43,183.81,182.66,183.49,113033.0,182.4311,182.809,181.6653,182.4907,113033.0
2025-03-11 13:30:00,183.64,184.37,183.47,183.89,81621.0,182.6399,183.366,182.4709,182.8886,81621.0
2025-03-11 14:00:00,183.83,184.51,183.8,184.44,49180.0,182.8289,183.5052,182.7991,183.4356,49180.0
2025-03-11 14:30:00,184.44,186.29,184.1,185.65,88936.0,183.4356,185.2755,183.0974,184.639,88936.0
2025-03-11 15:00:00,185.78,186.11,185.21,185.88,104982.0,184.7683,185.0965,184.2014,184.8677,104982.0
2025-03-11 15:30:00,185.78,186.48,185.26,185.26,278720.0,184.7683,185.4645,184.2511,184.2511,278720.0
2025-03-12 09:30:00,182.83,183.59,181.45,182.07,49757.0,181.8343,182.5902,180.4619,181.0785,49757.0
2025-03-12 10:00:00,182.04,182.87,181.87,182.64,55648.0,181.0486,181.8741,180.8796,181.6454,55648.0
2025-03-12 10:30:00,182.46,183.5,182.27,182.6,44646.0,181.4664,182.5007,181.2774,181.6056,44646.0
2025-03-12 11:00:00,182.68,183.14,181.94,182.31,39984.0,181.6852,182.1427,180.9492,181.3172,39984.0
2025-03-12 11:30:00,182.32,183.02,182.12,182.95,87607.0,181.3271,182.0233,181.1282,181.9537,87607.0
2025-03-12 12:00:00,182.83,183.45,182.36,183.26,196270.0,181.8343,182.451,181.3669,182.262,196270.0
2025-03-12 12:30:00,183.24,183.39,182.68,182.89,114628.0,182.2421,182.3913,181.6852,181.894,114628.0
2025-03-12 13:00:00,182.93,183.34,182.67,183.02,61378.0,181.9338,182.3416,181.6752,182.0233,61378.0
2025-03-12 13:30:00,183.03,183.26,182.45,182.59,83699.0,182.0333,182.262,181.4564,181.5956,83699.0
2025-03-12 14:00:00,182.48,183.33,182.35,183.22,73266.0,181.4862,182.3316,181.357,182.2222,73266.0
2025-03-12 14:30:00,183.16,183.5,182.83,183.38,82846.0,182.1625,182.5007,181.8343,182.3813,82846.0
2025-03-12 15:00:00,183.37,183.96,182.96,183.73,71075.0,182.3714,182.9582,181.9636,182.7294,71075.0
2025-03-12 15:30:00,183.73,184.25,183.24,183.74,343453.0,182.7294,183.2466,182.2421,182.7394,343453.0
2025-03-13 09:30:00,182.97,186.29,182.97,185.12,70478.0,181.9736,185.2755,181.9736,184.1119,70478.0
2025-03-13 10:00:00,185.15,185.7,183.39,183.39,64537.0,184.1417,184.6887,182.3913,182.3913,64537.0
2025-03-13 10:30:00,183.37,184.6,183.35,183.71,54068.0,182.3714,183.5947,182.3515,182.7096,54068.0
2025-03-13 11:00:00,183.62,183.87,183.1,183.42,742704.0,182.62,182.8687,182.1029,182.4211,742704.0
2025-03-13 11:30:00,183.26,183.39,182.01,182.5,40160.0,182.262,182.3913,181.0188,181.5061,40160.0
2025-03-13 12:00:00,182.5,183.96,182.5,183.18,44451.0,181.5061,182.9582,181.5061,182.1824,44451.0
2025-03-13 12:30:00,183.07,183.54,183.04,183.27,22281.0,182.073,182.5405,182.0432,182.2719,22281.0
2025-03-13 13:00:00,183.28,183.37,182.57,182.57,22936.0,182.2819,182.3714,181.5758,181.5758,22936.0
2025-03-13 13:30:00,182.52,182.53,181.59,181.66,38722.0,181.526,181.536,180.6011,180.6707,38722.0
2025-03-13 14:00:00,181.6,182.03,181.3,181.68,62984.0,180.611,181.0387,180.3127,180.6906,62984.0
2025-03-13 14:30:00,181.77,181.86,181.29,181.68,45763.0,180.7801,180.8696,180.3027,180.6906,45763.0
2025-03-13 15:00:00,181.68,182.47,181.34,181.74,72187.0,180.6906,181.4763,180.3525,180.7503,72187.0
2025-03-13 15:30:00,181.6,181.97,180.45,181.57,277780.0,180.611,180.979,179.4673,180.5812,277780.0
2025-03-14 09:30:00,182.49,182.83,180.34,181.69,52433.0,181.4962,181.8343,179.3579,180.7006,52433.0
2025-03-14 10:00:00,181.63,182.5,181.41,182.4,44783.0,180.6409,181.5061,180.4221,181.4067,44783.0
2025-03-14 10:30:00,182.45,183.05,182.18,182.67,20083.0,181.4564,182.0531,181.1879,181.6752,20083.0
2025-03-14 11:00:00,182.68,183.47,182.4,183.11,30533.0,181.6852,182.4709,181.4067,182.1128,30533.0
2025-03-14 11:30:00,183.32,183.55,182.93,183.53,33112.0,182.3217,182.5504,181.9338,182.5305,33112.0
2025-03-14 12:00:00,183.6,183.6,182.77,182.88,27260.0,182.6001,182.6001,181.7747,181.8841,27260.0
2025-03-14 12:30:00,182.88,183.8,182.87,183.57,37546.0,181.8841,182.7991,181.8741,182.5703,37546.0
2025-03-14 13:00:00,183.58,183.89,182.64,182.77,41450.0,182.5803,182.8886,181.6454,181.7747,41450.0
2025-03-14 13:30:00,182.65,182.93,182.47,182.58,36457.0,181.6553,181.9338,181.4763,181.5857,36457.0
2025-03-14 14:00:00,182.59,182.95,182.2,182.36,55315.0,181.5956,181.9537,181.2078,181.3669,55315.0
2025-03-14 14:30:00,182.38,182.83,182.09,182.23,62743.0,181.3868,181.8343,181.0984,181.2376,62743.0
2025-03-14 15:00:00,182.18,182.44,182.02,182.17,45458.0,181.1879,181.4465,181.0288,181.1779,45458.0
2025-03-14 15:30:00,182.17,182.31,181.13,181.32,302735.0,181.1779,181.3172,180.1436,180.3326,302735.0
2025-03-17 09:30:00,183.29,186.5,182.2,184.12,151218.0,182.2918,185.4844,181.2078,183.1173,151218.0
2025-03-17 10:00:00,184.14,184.84,184.0,184.55,60792.0,183.1372,183.8334,182.998,183.545,60792.0
2025-03-17 10:30:00,184.67,184.86,184.22,184.25,49200.0,183.6643,183.8533,183.2168,183.2466,49200.0
2025-03-17 11:00:00,184.52,184.77,183.65,183.69,37463.0,183.5151,183.7638,182.6499,182.6897,37463.0
2025-03-17 11:30:00,183.67,183.8,183.15,183.61,34193.0,182.6698,182.7991,182.1526,182.6101,34193.0
2025-03-17 12:00:00,183.56,184.02,183.4,184.0,23290.0,182.5604,183.0179,182.4012,182.998,23290.0
2025-03-17 12:30:00,184.07,184.09,183.72,183.93,28918.0,183.0676,183.0875,182.7195,182.9284,28918.0
2025-03-17 13:00:00,184.09,184.1,183.23,183.47,40431.0,183.0875,183.0974,182.2322,182.4709,40431.0
2025-03-17 13:30:00,183.42,184.24,183.4,184.04,40475.0,182.4211,183.2367,182.4012,183.0378,40475.0
2025-03-17 14:00:00,184.09,184.28,183.48,183.48,47483.0,183.0875,183.2764,182.4808,182.4808,47483.0
2025-03-17 14:30:00,183.44,183.72,183.08,183.23,43446.0,182.441,182.7195,182.083,182.2322,43446.0
2025-03-17 15:00:00,183.15,183.72,182.92,183.63,51870.0,182.1526,182.7195,181.9239,182.63,51870.0
2025-03-17 15:30:00,183.64,183.83,183.15,183.45,232205.0,182.6399,182.8289,182.1526,182.451,232205.0
2025-03-18 09:30:00,182.0,182.0,180.15,180.53,102207.0,181.0089,181.0089,179.1689,179.5469,102207.0
2025-03-18 10:00:00,180.56,181.41,180.44,180.7,67870.0,179.5767,180.4221,179.4574,179.7159,67870.0
2025-03-18 10:30:00,180.94,181.43,180.48,180.7,50752.0,179.9546,180.442,179.4971,179.7159,50752.0
2025-03-18 11:00:00,180.75,180.93,179.72,179.8,43466.0,179.7657,179.9447,178.7413,178.8208,43466.0
2025-03-18 11:30:00,179.72,180.39,179.67,179.96,34667.0,178.7413,179.4076,178.6916,178.98,34667.0
2025-03-18 12:00:00,179.96,180.5,179.9,180.22,28447.0,178.98,179.517,178.9203,179.2386,28447.0
2025-03-18 12:30:00,180.32,180.47,179.61,179.61,59686.0,179.338,179.4872,178.6319,178.6319,59686.0
2025-03-18 13:00:00,179.69,180.7,179.68,180.7,31141.0,178.7114,179.7159,178.7015,179.7159,31141.0
2025-03-18 13:30:00,180.58,181.06,180.57,180.62,36260.0,179.5966,180.074,179.5867,179.6364,36260.0
2025-03-18 14:00:00,180.72,180.8,180.16,180.31,27716.0,179.7358,179.8154,179.1789,179.3281,27716.0
2025-03-18 14:30:00,180.3,180.31,179.33,179.59,34190.0,179.3181,179.3281,178.3534,178.612,34190.0
2025-03-18 15:00:00,179.59,179.65,179.25,179.56,54138.0,178.612,178.6717,178.2738,178.5822,54138.0
2025-03-18 15:30:00,179.58,180.04,179.11,179.34,184473.0,178.602,179.0595,178.1346,178.3633,184473.0
2025-03-19 09:30:00,178.94,179.78,177.76,179.54,51658.0,177.9655,178.801,176.792,178.5623,51658.0
2025-03-19 10:00:00,179.46,179.54,178.83,179.0,36957.0,178.4827,178.5623,177.8561,178.0252,36957.0
2025-03-19 10:30:00,178.91,179.03,178.28,178.42,37059.0,177.9357,178.055,177.3091,177.4484,37059.0
2025-03-19 11:00:00,178.28,178.6,178.11,178.57,33817.0,177.3091,177.6274,177.14,177.5975,33817.0
2025-03-19 11:30:00,178.42,178.71,178.15,178.22,26818.0,177.4484,177.7368,177.1798,177.2494,26818.0
2025-03-19 12:00:00,178.21,178.44,177.91,177.99,28871.0,177.2395,177.4682,176.9411,177.0207,28871.0
2025-03-19 12:30:00,177.99,178.31,177.51,177.53,33534.0,177.0207,177.339,176.5433,176.5632,33534.0
2025-03-19 13:00:00,177.59,177.59,176.7,177.27,49430.0,176.6229,176.6229,175.7377,176.3046,49430.0
2025-03-19 13:30:00,177.28,177.37,176.79,176.84,35832.0,176.3146,176.4041,175.8272,175.877,35832.0
2025-03-19 14:00:00,176.78,177.69,176.46,176.8,41746.0,175.8173,176.7223,175.499,175.8372,41746.0
2025-03-19 14:30:00,176.95,177.88,176.93,177.77,48235.0,175.9864,176.9113,175.9665,176.8019,48235.0
2025-03-19 15:00:00,177.77,178.02,177.4,177.73,67973.0,176.8019,177.0505,176.4339,176.7621,67973.0
2025-03-19 15:30:00,177.79,179.27,177.55,179.02,366821.0,176.8218,178.2937,176.5831,178.0451,366821.0
2025-03-20 09:30:00,177.39,180.66,177.33,179.92,86048.0,176.424,179.6762,176.3643,178.9402,86048.0
2025-03-20 10:00:00,180.02,181.41,179.73,181.41,59456.0,179.0396,180.4221,178.7512,180.4221,59456.0
2025-03-20 10:30:00,181.25,181.99,181.23,181.72,48924.0,180.2629,180.9989,180.2431,180.7304,48924.0
2025-03-20 11:00:00,181.74,181.99,181.25,181.25,49668.0,180.7503,180.9989,180.2629,180.2629,49668.0
2025-03-20 11:30:00,181.33,181.88,181.27,181.7,45302.0,180.3425,180.8895,180.2828,180.7105,45302.0
2025-03-20 12:00:00,181.7,182.01,180.55,180.56,54470.0,180.7105,181.0188,179.5668,179.5767,54470.0
2025-03-20 12:30:00,180.65,180.92,180.36,180.62,31589.0,179.6662,179.9347,179.3778,179.6364,31589.0
2025-03-20 13:00:00,180.68,180.96,180.06,180.14,32155.0,179.6961,179.9745,179.0794,179.159,32155.0
2025-03-20 13:30:00,180.18,180.38,179.92,180.0,22527.0,179.1988,179.3977,178.9402,179.0198,22527.0
2025-03-20 14:00:00,179.91,180.07,179.58,179.58,31490.0,178.9302,179.0894,178.602,178.602,31490.0
2025-03-20 14:30:00,179.58,179.79,179.4,179.51,30921.0,178.602,178.8109,178.423,178.5324,30921.0
2025-03-20 15:00:00,179.5,179.75,179.29,179.31,51306.0,178.5225,178.7711,178.3136,178.3335,51306.0
2025-03-20 15:30:00,179.31,179.57,178.76,178.89,283314.0,178.3335,178.5921,177.7865,177.9158,283314.0
2025-03-21 09:30:00,178.02,179.57,177.5,178.39,221296.0,177.0505,178.5921,176.5334,177.4185,221296.0
2025-03-21 10:00:00,178.39,178.4,177.29,177.51,63581.0,177.4185,177.4285,176.3245,176.5433,63581.0
2025-03-21 10:30:00,177.59,178.89,177.5,178.78,60621.0,176.6229,177.9158,176.5334,177.8064,60621.0
2025-03-21 11:00:00,178.72,178.87,178.0,178.13,34221.0,177.7467,177.8959,177.0306,177.1599,34221.0
2025-03-21 11:30:00,178.08,178.41,177.8,178.0,37921.0,177.1102,177.4384,176.8317,177.0306,37921.0
2025-03-21 12:00:00,178.1,178.96,177.89,178.81,24552.0,177.1301,177.9854,176.9212,177.8362,24552.0
2025-03-21 12:30:00,178.84,179.43,178.75,179.38,28316.0,177.8661,178.4529,177.7766,178.4031,28316.0
2025-03-21 13:00:00,179.41,179.42,178.41,178.41,33980.0,178.433,178.4429,177.4384,177.4384,33980.0
2025-03-21 13:30:00,178.34,179.12,178.31,178.75,23014.0,177.3688,178.1445,177.339,177.7766,23014.0
2025-03-21 14:00:00,178.75,179.3,178.63,179.19,73686.0,177.7766,178.3236,177.6572,178.2142,73686.0
2025-03-21 14:30:00,179.25,180.47,179.03,180.11,52804.0,178.2738,179.4872,178.055,179.1292,52804.0
2025-03-21 15:00:00,180.11,180.19,179.47,179.68,80533.0,179.1292,179.2087,178.4926,178.7015,80533.0
2025-03-21 15:30:00,179.75,180.23,177.34,177.43,625511.0,178.7711,179.2485,176.3742,176.4638,625511.0
2025-03-24 09:30:00,178.5,179.24,177.42,177.83,114804.0,177.5279,178.2639,176.4538,176.8616,114804.0
2025-03-24 10:00:00,177.78,178.65,177.54,177.54,61538.0,176.8118,177.6771,176.5732,176.5732,61538.0
2025-03-24 10:30:00,177.54,177.89,177.18,177.74,35315.0,176.5732,176.9212,176.2151,176.7721,35315.0
2025-03-24 11:00:00,177.73,178.42,177.61,178.22,34230.0,176.7621,177.4484,176.6428,177.2494,34230.0
2025-03-24 11:30:00,178.3,178.75,178.23,178.44,22483.0,177.329,177.7766,177.2594,177.4682,22483.0
2025-03-24 12:00:00,178.55,178.84,178.28,178.56,45111.0,177.5777,177.8661,177.3091,177.5876,45111.0
2025-03-24 12:30:00,178.59,178.86,178.38,178.66,33058.0,177.6174,177.886,177.4086,177.6871,33058.0
2025-03-24 13:00:00,178.58,178.8,178.11,178.39,31320.0,177.6075,177.8263,177.14,177.4185,31320.0
2025-03-24 13:30:00,178.3,179.3,178.3,178.88,26550.0,177.329,178.3236,177.329,177.9059,26550.0
2025-03-24 14:00:00,178.97,179.15,178.52,178.61,36184.0,177.9954,178.1744,177.5478,177.6373,36184.0
2025-03-24 14:30:00,178.64,179.37,178.52,179.23,30597.0,177.6672,178.3932,177.5478,178.2539,30597.0
2025-03-24 15:00:00,179.2,179.62,178.99,179.55,41646.0,178.2241,178.6418,178.0153,178.5722,41646.0
2025-03-24 15:30:00,179.49,180.75,179.43,180.28,196279.0,178.5125,179.7657,178.4529,179.2982,196279.0
2025-03-25 09:30:00,179.92,180.48,178.79,178.9,42396.0,178.9402,179.4971,177.8163,177.9257,42396.0
2025-03-25 10:00:00,178.84,179.96,178.84,179.7,51971.0,177.8661,178.98,177.8661,178.7214,51971.0
2025-03-25 10:30:00,179.78,180.25,179.5,180.19,23231.0,178.801,179.2684,178.5225,179.2087,23231.0
2025-03-25 11:00:00,180.19,180.21,179.65,179.77,22432.0,179.2087,179.2286,178.6717,178.791,22432.0
2025-03-25 11:30:00,179.83,180.03,179.63,179.67,21634.0,178.8507,179.0496,178.6518,178.6916,21634.0
2025-03-25 12:00:00,179.69,179.96,179.1,179.23,30151.0,178.7114,178.98,178.1247,178.2539,30151.0
2025-03-25 12:30:00,179.2,179.62,179.06,179.57,31113.0,178.2241,178.6418,178.0849,178.5921,31113.0
2025-03-25 13:00:00,179.56,179.77,179.33,179.39,14988.0,178.5822,178.791,178.3534,178.4131,14988.0
2025-03-25 13:30:00,179.45,179.46,179.1,179.17,17776.0,178.4727,178.4827,178.1247,178.1943,17776.0
2025-03-25 14:00:00,179.17,179.35,178.94,178.94,24239.0,178.1943,178.3733,177.9655,177.9655,24239.0
2025-03-25 14:30:00,178.92,178.96,178.3,178.35,34426.0,177.9456,177.9854,177.329,177.3787,34426.0
2025-03-25 15:00:00,178.31,178.65,178.14,178.54,43769.0,177.339,177.6771,177.1699,177.5677,43769.0
2025-03-25 15:30:00,178.55,178.68,177.41,178.38,158860.0,177.5777,177.7069,176.4439,177.4086,158860.0
2025-03-26 09:30:00,178.46,180.23,178.0,179.85,61747.0,177.4881,179.2485,177.0306,178.8706,61747.0
2025-03-26 10:00:00,179.9,181.84,179.61,181.41,62476.0,178.9203,180.8497,178.6319,180.4221,62476.0
2025-03-26 10:30:00,181.42,182.04,181.0,182.04,32763.0,180.432,181.0486,180.0143,181.0486,32763.0
2025-03-26 11:00:00,181.92,182.38,181.71,181.76,66407.0,180.9293,181.3868,180.7204,180.7702,66407.0
2025-03-26 11:30:00,181.82,182.59,181.78,182.35,36489.0,180.8298,181.5956,180.7901,181.357,36489.0
2025-03-26 12:00:00,182.34,182.99,182.22,182.92,25143.0,181.347,181.9935,181.2277,181.9239,25143.0
2025-03-26 12:30:00,182.83,182.98,182.44,182.81,34131.0,181.8343,181.9835,181.4465,181.8145,34131.0
2025-03-26 13:00:00,182.73,183.46,182.51,183.27,53510.0,181.7349,182.4609,181.5161,182.2719,53510.0
2025-03-26 13:30:00,183.22,183.67,183.22,183.34,49241.0,182.2222,182.6698,182.2222,182.3416,49241.0
2025-03-26 14:00:00,183.38,183.64,183.29,183.38,24437.0,182.3813,182.6399,182.2918,182.3813,24437.0
2025-03-26 14:30:00,183.44,183.96,183.19,183.96,18647.0,182.441,182.9582,182.1924,182.9582,18647.0
2025-03-26 15:00:00,183.99,184.05,183.38,184.05,56708.0,182.988,183.0477,182.3813,183.0477,56708.0
2025-03-26 15:30:00,184.03,184.34,183.71,184.12,186870.0,183.0278,183.3361,182.7096,183.1173,186870.0
2025-03-27 09:30:00,183.5,184.28,182.08,183.95,57386.0,182.5007,183.2764,181.0884,182.9482,57386.0
2025-03-27 10:00:00,184.24,184.94,184.11,184.41,39866.0,183.2367,183.9329,183.1074,183.4057,39866.0
2025-03-27 10:30:00,184.46,184.85,184.23,184.55,49102.0,183.4555,183.8433,183.2267,183.545,49102.0
2025-03-27 11:00:00,184.55,185.17,184.29,184.38,63476.0,183.545,184.1616,183.2864,183.3759,63476.0
2025-03-27 11:30:00,184.32,184.39,182.64,183.31,75062.0,183.3162,183.3858,181.6454,182.3117,75062.0
2025-03-27 12:00:00,183.32,183.85,183.11,183.63,82711.0,182.3217,182.8488,182.1128,182.63,82711.0
2025-03-27 12:30:00,183.71,183.97,183.38,183.81,24537.0,182.7096,182.9681,182.3813,182.809,24537.0
2025-03-27 13:00:00,183.81,184.3,183.72,183.82,46863.0,182.809,183.2963,182.7195,182.819,46863.0
2025-03-27 13:30:00,183.76,183.81,182.64,183.24,53203.0,182.7593,182.809,181.6454,182.2421,53203.0
2025-03-27 14:00:00,183.13,184.21,183.05,184.2,20710.0,182.1327,183.2068,182.0531,183.1969,20710.0
2025-03-27 14:30:00,183.93,184.56,183.76,184.33,38762.0,182.9284,183.5549,182.7593,183.3262,38762.0
2025-03-27 15:00:00,184.25,184.66,184.23,184.61,23244.0,183.2466,183.6544,183.2267,183.6046,23244.0
2025-03-27 15:30:00,184.59,184.6,184.12,184.17,117186.0,183.5848,183.5947,183.1173,183.167,117186.0
2025-03-28 09:30:00,184.84,185.87,184.48,185.44,49348.0,183.8334,184.8578,183.4754,184.4301,49348.0
2025-03-28 10:00:00,185.21,186.74,184.85,186.4,54832.0,184.2014,185.723,183.8433,185.3849,54832.0
2025-03-28 10:30:00,186.56,186.61,184.67,184.76,63987.0,185.544,185.5938,183.6643,183.7538,63987.0
2025-03-28 11:00:00,184.84,185.28,184.29,185.16,27181.0,183.8334,184.271,183.2864,184.1517,27181.0
2025-03-28 11:30:00,185.29,185.55,184.81,184.99,20999.0,184.2809,184.5395,183.8036,183.9826,20999.0
2025-03-28 12:00:00,185.02,185.02,184.43,184.44,15316.0,184.0124,184.0124,183.4256,183.4356,15316.0
2025-03-28 12:30:00,184.45,184.67,184.07,184.22,31642.0,183.4455,183.6643,183.0676,183.2168,31642.0
2025-03-28 13:00:00,184.22,184.37,183.77,183.98,32948.0,183.2168,183.366,182.7692,182.9781,32948.0
2025-03-28 13:30:00,184.14,184.47,183.97,184.34,19377.0,183.1372,183.4654,182.9681,183.3361,19377.0
2025-03-28 14:00:00,184.36,184.48,182.26,182.99,29983.0,183.356,183.4754,181.2674,181.9935,29983.0
2025-03-28 14:30:00,182.73,183.46,182.63,183.46,27970.0,181.7349,182.4609,181.6354,182.4609,27970.0
2025-03-28 15:00:00,183.38,183.8,183.33,183.6,40377.0,182.3813,182.7991,182.3316,182.6001,40377.0
2025-03-28 15:30:00,183.6,184.04,183.17,183.65,160908.0,182.6001,183.0378,182.1725,182.6499,160908.0
2025-03-31 09:30:00,181.86,183.27,180.9,182.73,85845.0,180.8696,182.2719,179.9149,181.7349,85845.0
2025-03-31 10:00:00,182.73,184.4,182.69,184.38,91053.0,181.7349,183.3958,181.6951,183.3759,91053.0
2025-03-31 10:30:00,184.26,185.35,184.08,185.01,28343.0,183.2566,184.3406,183.0775,184.0025,28343.0
2025-03-31 11:00:00,184.92,185.1,183.72,183.72,26869.0,183.913,184.092,182.7195,182.7195,26869.0
2025-03-31 11:30:00,183.75,184.05,183.02,183.35,29098.0,182.7493,183.0477,182.0233,182.3515,29098.0
2025-03-31 12:00:00,183.35,183.49,182.9,183.35,32603.0,182.3515,182.4907,181.904,182.3515,32603.0
2025-03-31 12:30:00,183.43,183.53,182.59,182.72,24175.0,182.4311,182.5305,181.5956,181.7249,24175.0
2025-03-31 13:00:00,182.72,183.73,182.72,183.72,30441.0,181.7249,182.7294,181.7249,182.7195,30441.0
2025-03-31 13:30:00,183.7,184.36,183.52,183.91,32387.0,182.6996,183.356,182.5206,182.9085,32387.0
2025-03-31 14:00:00,183.8,184.62,183.74,184.14,58761.0,182.7991,183.6146,182.7394,183.1372,58761.0
2025-03-31 14:30:00,184.14,184.38,183.86,183.9,50341.0,183.1372,183.3759,182.8587,182.8985,50341.0
2025-03-31 15:00:00,184.0,184.41,183.8,183.88,60426.0,182.998,183.4057,182.7991,182.8786,60426.0
2025-03-31 15:30:00,183.93,184.58,183.34,183.51,292215.0,182.9284,183.5748,182.3416,182.5106,292215.0
2025-04-01 09:30:00,184.6,184.67,182.85,183.81,39699.0,183.5947,183.6643,181.8542,182.809,39699.0
2025-04-01 10:00:00,183.75,184.35,183.09,184.1,53846.0,182.7493,183.3461,182.0929,183.0974,53846.0
2025-04-01 10:30:00,184.1,184.85,183.79,184.75,49503.0,183.0974,183.8433,182.7891,183.7439,49503.0
2025-04-01 11:00:00,184.59,185.21,183.88,183.96,38786.0,183.5848,184.2014,182.8786,182.9582,38786.0
2025-04-01 11:30:00,183.87,184.87,183.86,184.67,31094.0,182.8687,183.8632,182.8587,183.6643,31094.0
2025-04-01 12:00:00,184.61,185.11,184.3,184.37,21130.0,183.6046,184.1019,183.2963,183.366,21130.0
2025-04-01 12:30:00,184.3,184.37,183.66,184.06,16718.0,183.2963,183.366,182.6598,183.0576,16718.0
2025-04-01 13:00:00,184.06,184.12,183.6,183.61,25094.0,183.0576,183.1173,182.6001,182.6101,25094.0
2025-04-01 13:30:00,183.61,184.09,183.4,183.94,23163.0,182.6101,183.0875,182.4012,182.9383,23163.0
2025-04-01 14:00:00,183.83,184.09,183.46,183.71,32607.0,182.8289,183.0875,182.4609,182.7096,32607.0
2025-04-01 14:30:00,183.74,183.94,183.35,183.61,24019.0,182.7394,182.9383,182.3515,182.6101,24019.0
2025-04-01 15:00:00,183.61,184.14,183.5,183.63,47506.0,182.6101,183.1372,182.5007,182.63,47506.0
2025-04-01 15:30:00,183.67,185.01,183.64,184.79,203429.0,182.6698,184.0025,182.6399,183.7837,203429.0
2025-04-02 09:30:00,184.92,186.25,183.72,183.75,36150.0,183.913,185.2357,182.7195,182.7493,36150.0
2025-04-02 10:00:00,184.01,186.38,184.01,186.38,37681.0,183.0079,185.365,183.0079,185.365,37681.0
2025-04-02 10:30:00,186.36,186.66,186.03,186.5,39708.0,185.3451,185.6435,185.0169,185.4844,39708.0
2025-04-02 11:00:00,186.5,187.09,186.1,186.88,30793.0,185.4844,186.0711,185.0865,185.8623,30793.0
2025-04-02 11:30:00,186.82,187.15,186.36,186.41,50145.0,185.8026,186.1308,185.3451,185.3948,50145.0
2025-04-02 12:00:00,186.49,186.8,185.74,185.88,49400.0,185.4744,185.7827,184.7285,184.8677,49400.0
2025-04-02 12:30:00,185.88,186.23,185.57,185.89,54593.0,184.8677,185.2158,184.5594,184.8777,54593.0
2025-04-02 13:00:00,185.89,186.12,184.96,185.2,60470.0,184.8777,185.1064,183.9527,184.1914,60470.0
2025-04-02 13:30:00,185.19,185.7,184.09,184.09,144486.0,184.1815,184.6887,183.0875,183.0875,144486.0
2025-04-02 14:00:00,184.15,184.42,183.43,183.44,93139.0,183.1472,183.4157,182.4311,182.441,93139.0
2025-04-02 14:30:00,183.49,183.64,181.65,182.08,119394.0,182.4907,182.6399,180.6608,181.0884,119394.0
2025-04-02 15:00:00,182.08,182.95,181.93,182.81,107124.0,181.0884,181.9537,180.9392,181.8145,107124.0
2025-04-02 15:30:00,182.81,183.34,182.51,182.72,321805.0,181.8145,182.3416,181.5161,181.7249,321805.0
2025-04-03 09:30:00,182.64,186.43,182.0,184.03,167449.0,181.6454,185.4147,181.0089,183.0278,167449.0
2025-04-03 10:00:00,183.86,183.95,180.22,180.9,144052.0,182.8587,182.9482,179.2386,179.9149,144052.0
2025-04-03 10:30:00,181.17,182.08,180.47,180.86,176949.0,180.1834,181.0884,179.4872,179.8751,176949.0
2025-04-03 11:00:00,180.63,182.03,180.51,180.97,131707.0,179.6463,181.0387,179.527,179.9845,131707.0
2025-04-03 11:30:00,180.97,181.92,180.73,180.91,70527.0,179.9845,180.9293,179.7458,179.9248,70527.0
2025-04-03 12:00:00,180.93,182.63,180.93,182.56,85142.0,179.9447,181.6354,179.9447,181.5658,85142.0
2025-04-03 12:30:00,182.56,182.61,181.56,181.71,46521.0,181.5658,181.6155,180.5713,180.7204,46521.0
2025-04-03 13:00:00,181.66,182.0,181.03,182.0,61139.0,180.6707,181.0089,180.0441,181.0089,61139.0
2025-04-03 13:30:00,181.94,182.52,181.93,182.07,34735.0,180.9492,181.526,180.9392,181.0785,34735.0
2025-04-03 14:00:00,182.11,182.34,181.45,182.14,44370.0,181.1183,181.347,180.4619,181.1481,44370.0
2025-04-03 14:30:00,182.19,182.49,181.56,181.68,35768.0,181.1978,181.4962,180.5713,180.6906,35768.0
2025-04-03 15:00:00,181.64,181.99,180.88,181.04,57836.0,180.6508,180.9989,179.895,180.0541,57836.0
2025-04-03 15:30:00,181.09,181.63,180.58,181.42,299736.0,180.1038,180.6409,179.5966,180.432,299736.0
2025-04-04 09:30:00,181.42,181.48,178.15,179.01,97303.0,180.432,180.4917,177.1798,178.0351,97303.0
2025-04-04 10:00:00,178.8,178.99,177.18,178.31,87500.0,177.8263,178.0153,176.2151,177.339,87500.0
2025-04-04 10:30:00,178.34,178.62,177.24,178.11,121387.0,177.3688,177.6473,176.2748,177.14,121387.0
2025-04-04 11:00:00,178.03,179.43,177.58,177.76,67681.0,177.0605,178.4529,176.6129,176.792,67681.0
2025-04-04 11:30:00,177.78,178.44,176.95,177.86,97046.0,176.8118,177.4682,175.9864,176.8914,97046.0
2025-04-04 12:00:00,177.96,178.28,176.5,176.97,72785.0,176.9909,177.3091,175.5388,176.0063,72785.0
2025-04-04 12:30:00,176.95,177.44,176.52,176.92,65468.0,175.9864,176.4737,175.5587,175.9565,65468.0
2025-04-04 13:00:00,176.91,177.74,176.68,177.73,65648.0,175.9466,176.7721,175.7178,176.7621,65648.0
2025-04-04 13:30:00,177.67,179.21,177.3,178.01,81648.0,176.7024,178.2341,176.3345,177.0406,81648.0
2025-04-04 14:00:00,178.01,178.46,176.31,176.37,65230.0,177.0406,177.4881,175.3498,175.4095,65230.0
2025-04-04 14:30:00,176.32,176.44,174.58,176.07,125713.0,175.3598,175.4791,173.6293,175.1112,125713.0
2025-04-04 15:00:00,176.16,176.37,174.81,175.72,149944.0,175.2007,175.4095,173.858,174.7631,149944.0
2025-04-04 15:30:00,175.74,176.23,173.49,173.86,495495.0,174.783,175.2703,172.5452,172.9132,495495.0
2025-04-07 09:30:00,170.0,174.09,169.51,174.05,259680.0,169.0742,173.1419,168.5869,173.1022,259680.0
2025-04-07 10:00:00,174.12,179.94,172.08,174.68,162048.0,173.1718,178.9601,171.1429,173.7287,162048.0
2025-04-07 10:30:00,174.77,175.27,172.7,174.65,159112.0,173.8182,174.3155,171.7595,173.6989,159112.0
2025-04-07 11:00:00,174.49,175.41,170.8,170.91,124247.0,173.5398,174.4548,169.8699,169.9793,124247.0
2025-04-07 11:30:00,170.91,173.96,170.91,173.38,111287.0,169.9793,173.0126,169.9793,172.4358,111287.0
2025-04-07 12:00:00,173.26,173.61,171.99,173.04,104692.0,172.3165,172.6646,171.0534,172.0977,104692.0
2025-04-07 12:30:00,173.05,173.32,170.74,171.28,62169.0,172.1076,172.3761,169.8102,170.3472,62169.0
2025-04-07 13:00:00,171.28,173.11,170.92,173.11,72030.0,170.3472,172.1673,169.9892,172.1673,72030.0
2025-04-07 13:30:00,173.11,174.11,172.35,173.74,144752.0,172.1673,173.1618,171.4114,172.7938,144752.0
2025-04-07 14:00:00,173.77,174.44,173.37,173.55,102865.0,172.8237,173.49,172.4259,172.6049,102865.0
2025-04-07 14:30:00,173.65,174.1,172.62,172.83,86697.0,172.7043,173.1519,171.6799,171.8888,86697.0
2025-04-07 15:00:00,172.82,173.57,172.08,172.22,114685.0,171.8789,172.6248,171.1429,171.2821,114685.0
2025-04-07 15:30:00,172.28,173.45,172.04,172.55,356450.0,171.3418,172.5054,171.1031,171.6103,356450.0
2025-04-08 09:30:00,176.16,178.81,174.13,178.51,244373.0,175.2007,177.8362,173.1817,177.5379,244373.0
2025-04-08 10:00:00,178.51,179.55,177.62,178.2,330463.0,177.5379,178.5722,176.6527,177.2296,330463.0
2025-04-08 10:30:00,178.18,178.44,176.67,177.0,161497.0,177.2097,177.4682,175.7079,176.0361,161497.0
2025-04-08 11:00:00,176.86,177.6,176.33,176.77,161061.0,175.8969,176.6328,175.3697,175.8073,161061.0
2025-04-08 11:30:00,176.68,177.87,176.68,177.75,152860.0,175.7178,176.9014,175.7178,176.782,152860.0
2025-04-08 12:00:00,177.75,178.29,175.95,177.16,92198.0,176.782,177.3191,174.9918,176.1952,92198.0
2025-04-08 12:30:00,177.19,177.72,175.03,175.06,146879.0,176.2251,176.7522,174.0768,174.1067,146879.0
2025-04-08 13:00:00,175.05,175.43,173.52,173.63,151563.0,174.0967,174.4746,172.575,172.6844,151563.0
2025-04-08 13:30:00,173.77,174.62,173.43,173.81,106722.0,172.8237,173.6691,172.4855,172.8635,106722.0
2025-04-08 14:00:00,173.78,173.9,171.82,171.95,102576.0,172.8336,172.953,170.8843,171.0136,102576.0
2025-04-08 14:30:00,172.19,173.43,171.7,172.25,154687.0,171.2523,172.4855,170.765,171.312,154687.0
2025-04-08 15:00:00,172.21,172.45,171.05,171.17,149821.0,171.2722,171.5109,170.1185,170.2378,149821.0
2025-04-08 15:30:00,171.17,171.29,168.5,170.98,387612.0,170.2378,170.3572,167.5824,170.0489,387612.0
2025-04-09 09:30:00,168.47,173.59,168.0,171.66,235224.0,167.5525,172.6447,167.0851,170.7252,235224.0
2025-04-09 10:00:00,171.66,172.2,170.42,171.94,139945.0,170.7252,171.2622,169.4919,171.0036,139945.0
2025-04-09 10:30:00,171.69,172.34,170.91,171.09,133727.0,170.755,171.4015,169.9793,170.1583,133727.0
2025-04-09 11:00:00,171.24,173.77,171.11,173.5,178246.0,170.3075,172.8237,170.1782,172.5552,178246.0
2025-04-09 11:30:00,173.39,173.96,172.48,172.61,73906.0,172.4458,173.0126,171.5407,171.67,73906.0
2025-04-09 12:00:00,172.61,174.12,172.21,173.96,93618.0,171.67,173.1718,171.2722,173.0126,93618.0
2025-04-09 12:30:00,173.83,174.74,173.61,174.29,62349.0,172.8834,173.7884,172.6646,173.3408,62349.0
2025-04-09 13:00:00,174.43,181.85,172.85,179.83,218952.0,173.4801,180.8597,171.9087,178.8507,218952.0
2025-04-09 13:30:00,179.83,182.9,179.49,182.02,157302.0,178.8507,181.904,178.5125,181.0288,157302.0
2025-04-09 14:00:00,182.27,182.61,180.01,182.19,143132.0,181.2774,181.6155,179.0297,181.1978,143132.0
2025-04-09 14:30:00,182.19,182.54,179.0,179.18,239532.0,181.1978,181.5459,178.0252,178.2042,239532.0
2025-04-09 15:00:00,179.14,182.08,178.78,181.49,162118.0,178.1644,181.0884,177.8064,180.5016,162118.0
2025-04-09 15:30:00,181.49,184.11,181.0,183.44,680193.0,180.5016,183.1074,180.0143,182.441,680193.0
2025-04-10 09:30:00,175.93,184.55,175.1,184.19,792760.0,174.9719,183.545,174.1464,183.1869,792760.0
2025-04-10 10:00:00,183.91,184.12,182.34,183.91,358965.0,182.9085,183.1173,181.347,182.9085,358965.0
2025-04-10 10:30:00,183.86,186.73,183.53,183.89,520477.0,182.8587,185.7131,182.5305,182.8886,520477.0
2025-04-10 11:00:00,183.89,185.37,183.72,184.05,186117.0,182.8886,184.3605,182.7195,183.0477,186117.0
2025-04-10 11:30:00,184.21,184.22,181.28,181.71,233794.0,183.2068,183.2168,180.2928,180.7204,233794.0
2025-04-10 12:00:00,181.74,182.1,179.4,180.46,228695.0,180.7503,181.1083,178.423,179.4772,228695.0
2025-04-10 12:30:00,180.69,183.03,180.6,183.03,175360.0,179.706,182.0333,179.6165,182.0333,175360.0
2025-04-10 13:00:00,182.79,183.2,179.48,181.47,125273.0,181.7946,182.2023,178.5026,180.4817,125273.0
2025-04-10 13:30:00,181.39,184.76,181.32,184.55,211533.0,180.4022,183.7538,180.3326,183.545,211533.0
2025-04-10 14:00:00,184.58,185.36,182.59,185.03,230348.0,183.5748,184.3506,181.5956,184.0224,230348.0
2025-04-10 14:30:00,185.05,185.61,183.88,184.22,228295.0,184.0423,184.5992,182.8786,183.2168,228295.0
2025-04-10 15:00:00,184.22,185.75,183.96,184.13,226817.0,183.2168,184.7384,182.9582,183.1273,226817.0
2025-04-10 15:30:00,184.09,184.87,182.65,184.7,584200.0,183.0875,183.8632,181.6553,183.6942,584200.0
2025-04-11 09:30:00,180.88,184.0,179.08,180.71,178020.0,179.895,182.998,178.1048,179.7259,178020.0
2025-04-11 10:00:00,180.58,183.03,180.07,180.29,193529.0,179.5966,182.0333,179.0894,179.3082,193529.0
2025-04-11 10:30:00,180.67,183.55,180.25,182.92,165827.0,179.6861,182.5504,179.2684,181.9239,165827.0
2025-04-11 11:00:00,182.92,183.7,182.2,182.74,116179.0,181.9239,182.6996,181.2078,181.7448,116179.0
2025-04-11 11:30:00,182.74,184.7,182.33,184.55,159307.0,181.7448,183.6942,181.3371,183.545,159307.0
2025-04-11 12:00:00,184.4,185.01,184.13,184.59,73180.0,183.3958,184.0025,183.1273,183.5848,73180.0
2025-04-11 12:30:00,184.59,185.67,184.52,184.95,131266.0,183.5848,184.6589,183.5151,183.9428,131266.0
2025-04-11 13:00:00,184.99,185.49,184.21,184.3,76219.0,183.9826,184.4799,183.2068,183.2963,76219.0
2025-04-11 13:30:00,184.4,187.2,184.15,186.42,154914.0,183.3958,186.1805,183.1472,185.4048,154914.0
2025-04-11 14:00:00,186.62,187.34,185.36,185.78,173772.0,185.6037,186.3198,184.3506,184.7683,173772.0
2025-04-11 14:30:00,185.74,186.23,184.95,185.16,148310.0,184.7285,185.2158,183.9428,184.1517,148310.0
2025-04-11 15:00:00,185.19,186.26,185.08,185.78,169662.0,184.1815,185.2457,184.0721,184.7683,169662.0
2025-04-11 15:30:00,185.76,186.04,185.17,185.55,429301.0,184.7484,185.0269,184.1616,184.5395,429301.0
2025-04-14 09:30:00,186.77,189.78,184.01,186.5,144271.0,185.7529,188.7465,183.0079,185.4844,144271.0
2025-04-14 10:00:00,186.61,187.8,185.96,187.53,71696.0,185.5938,186.7773,184.9473,186.5087,71696.0
2025-04-14 10:30:00,187.54,188.13,187.03,188.04,63626.0,186.5187,187.1055,186.0115,187.016,63626.0
2025-04-14 11:00:00,187.85,188.2,186.86,187.32,62049.0,186.827,187.1751,185.8424,186.2999,62049.0
2025-04-14 11:30:00,187.18,187.5,185.97,186.55,57729.0,186.1607,186.4789,184.9572,185.5341,57729.0
2025-04-14 12:00:00,186.49,187.4,186.38,187.19,49153.0,185.4744,186.3795,185.365,186.1706,49153.0
2025-04-14 12:30:00,187.19,188.06,186.82,187.12,49574.0,186.1706,187.0359,185.8026,186.101,49574.0
2025-04-14 13:00:00,186.97,187.34,186.42,187.25,90215.0,185.9518,186.3198,185.4048,186.2303,90215.0
2025-04-14 13:30:00,187.4,187.88,186.76,187.58,71934.0,186.3795,186.8568,185.7429,186.5585,71934.0
2025-04-14 14:00:00,187.58,187.93,187.45,187.7,51142.0,186.5585,186.9066,186.4292,186.6778,51142.0
2025-04-14 14:30:00,187.59,187.98,187.08,187.32,101913.0,186.5684,186.9563,186.0612,186.2999,101913.0
2025-04-14 15:00:00,187.35,187.73,186.89,187.63,70436.0,186.3297,186.7077,185.8722,186.6082,70436.0
2025-04-14 15:30:00,187.54,188.47,187.07,187.41,208452.0,186.5187,187.4436,186.0513,186.3894,208452.0
2025-04-15 09:30:00,187.2,187.65,185.02,187.17,80100.0,186.1805,186.6281,184.0124,186.1507,80100.0
2025-04-15 10:00:00,187.16,187.62,186.74,187.25,44489.0,186.1408,186.5983,185.723,186.2303,44489.0
2025-04-15 10:30:00,187.26,187.6,186.58,186.58,60619.0,186.2402,186.5784,185.5639,185.5639,60619.0
2025-04-15 11:00:00,186.52,186.67,184.83,184.9,91874.0,185.5042,185.6534,183.8235,183.8931,91874.0
2025-04-15 11:30:00,184.9,185.66,184.72,185.48,42291.0,183.8931,184.6489,183.7141,184.4699,42291.0
2025-04-15 12:00:00,185.46,186.08,185.46,185.76,51918.0,184.45,185.0666,184.45,184.7484,51918.0
2025-04-15 12:30:00,185.75,186.01,185.16,185.25,32698.0,184.7384,184.997,184.1517,184.2412,32698.0
2025-04-15 13:00:00,185.18,185.46,184.52,184.64,31418.0,184.1715,184.45,183.5151,183.6345,31418.0
2025-04-15 13:30:00,184.72,185.2,184.13,184.4,23594.0,183.7141,184.1914,183.1273,183.3958,23594.0
2025-04-15 14:00:00,184.32,184.4,183.77,183.77,43303.0,183.3162,183.3958,182.7692,182.7692,43303.0
2025-04-15 14:30:00,183.79,184.7,183.71,184.63,55450.0,182.7891,183.6942,182.7096,183.6245,55450.0
2025-04-15 15:00:00,184.52,184.82,184.26,184.68,54455.0,183.5151,183.8135,183.2566,183.6743,54455.0
2025-04-15 15:30:00,184.64,184.69,183.56,183.8,181695.0,183.6345,183.6842,182.5604,182.7991,181695.0
2025-04-16 09:30:00,184.13,184.71,183.35,184.28,34272.0,183.1273,183.7041,182.3515,183.2764,34272.0
2025-04-16 10:00:00,184.28,185.1,183.43,184.17,27628.0,183.2764,184.092,182.4311,183.167,27628.0
2025-04-16 10:30:00,184.25,184.9,183.89,184.24,19762.0,183.2466,183.8931,182.8886,183.2367,19762.0
2025-04-16 11:00:00,184.27,184.95,184.27,184.79,75844.0,183.2665,183.9428,183.2665,183.7837,75844.0
2025-04-16 11:30:00,184.79,184.81,184.18,184.26,28142.0,183.7837,183.8036,183.177,183.2566,28142.0
2025-04-16 12:00:00,184.33,184.6,184.06,184.34,18033.0,183.3262,183.5947,183.0576,183.3361,18033.0
2025-04-16 12:30:00,184.26,184.51,183.9,184.42,16691.0,183.2566,183.5052,182.8985,183.4157,16691.0
2025-04-16 13:00:00,184.43,185.44,184.24,185.09,24600.0,183.4256,184.4301,183.2367,184.082,24600.0
2025-04-16 13:30:00,185.05,185.06,183.22,183.26,21118.0,184.0423,184.0522,182.2222,182.262,21118.0
2025-04-16 14:00:00,183.28,183.84,183.05,183.53,27136.0,182.2819,182.8388,182.0531,182.5305,27136.0
2025-04-16 14:30:00,183.53,183.6,182.54,182.55,45577.0,182.5305,182.6001,181.5459,181.5559,45577.0
2025-04-16 15:00:00,182.55,182.64,181.92,182.01,49273.0,181.5559,181.6454,180.9293,181.0188,49273.0
2025-04-16 15:30:00,182.08,183.4,182.06,183.07,218440.0,181.0884,182.4012,181.0685,182.073,218440.0
2025-04-17 09:30:00,184.04,185.25,183.04,184.76,69002.0,183.0378,184.2412,182.0432,183.7538,69002.0
2025-04-17 10:00:00,184.76,185.41,184.72,184.94,41474.0,183.7538,184.4003,183.7141,183.9329,41474.0
2025-04-17 10:30:00,185.28,185.36,184.55,184.55,34217.0,184.271,184.3506,183.545,183.545,34217.0
2025-04-17 11:00:00,184.66,186.39,184.66,186.22,18444.0,183.6544,185.375,183.6544,185.2059,18444.0
2025-04-17 11:30:00,186.1,186.6,185.45,185.62,32122.0,185.0865,185.5838,184.4401,184.6091,32122.0
2025-04-17 12:00:00,185.7,186.2,185.17,186.2,19572.0,184.6887,185.186,184.1616,185.186,19572.0
2025-04-17 12:30:00,186.01,186.69,185.82,186.5,19213.0,184.997,185.6733,184.8081,185.4844,19213.0
2025-04-17 13:00:00,186.54,186.62,185.56,185.95,27894.0,185.5241,185.6037,184.5495,184.9374,27894.0
2025-04-17 13:30:00,185.83,186.66,185.66,186.2,33289.0,184.818,185.6435,184.6489,185.186,33289.0
2025-04-17 14:00:00,186.25,186.94,186.19,186.57,36493.0,185.2357,185.922,185.176,185.554,36493.0
2025-04-17 14:30:00,186.63,187.0,186.47,186.72,45599.0,185.6136,185.9816,185.4545,185.7032,45599.0
2025-04-17 15:00:00,186.71,186.71,186.11,186.47,35586.0,185.6932,185.6932,185.0965,185.4545,35586.0
2025-04-17 15:30:00,186.45,187.17,186.39,186.58,162331.0,185.4346,186.1507,185.375,185.5639,162331.0
2025-04-21 09:30:00,186.45,186.57,184.03,185.0,44439.0,185.4346,185.554,183.0278,183.9925,44439.0
2025-04-21 10:00:00,185.08,185.48,184.53,185.06,24748.0,184.0721,184.4699,183.5251,184.0522,24748.0
2025-04-21 10:30:00,184.99,185.5,183.75,183.92,28827.0,183.9826,184.4898,182.7493,182.9184,28827.0
2025-04-21 11:00:00,183.84,184.5,183.1,184.39,47574.0,182.8388,183.4952,182.1029,183.3858,47574.0
2025-04-21 11:30:00,184.39,184.39,183.6,183.72,54715.0,183.3858,183.3858,182.6001,182.7195,54715.0
2025-04-21 12:00:00,183.69,184.73,183.65,184.69,56880.0,182.6897,183.724,182.6499,183.6842,56880.0
2025-04-21 12:30:00,184.67,185.44,184.65,185.22,39236.0,183.6643,184.4301,183.6444,184.2113,39236.0
2025-04-21 13:00:00,185.24,185.24,184.48,185.05,67480.0,184.2312,184.2312,183.4754,184.0423,67480.0
2025-04-21 13:30:00,185.13,185.21,184.2,184.37,162436.0,184.1218,184.2014,183.1969,183.366,162436.0
2025-04-21 14:00:00,184.38,184.63,183.89,184.62,88539.0,183.3759,183.6245,182.8886,183.6146,88539.0
2025-04-21 14:30:00,184.63,184.68,183.91,184.34,154310.0,183.6245,183.6743,182.9085,183.3361,154310.0
2025-04-21 15:00:00,184.44,185.59,184.4,185.36,81219.0,183.4356,184.5793,183.3958,184.3506,81219.0
2025-04-21 15:30:00,185.45,187.77,185.28,187.34,267530.0,184.4401,186.7474,184.271,186.3198,267530.0
2025-04-22 09:30:00,188.62,189.39,187.63,187.93,103309.0,187.5928,188.3586,186.6082,186.9066,103309.0
2025-04-22 10:00:00,188.04,188.58,187.99,188.25,55408.0,187.016,187.553,186.9662,187.2248,55408.0
2025-04-22 10:30:00,188.22,189.17,188.02,189.04,78174.0,187.195,188.1398,186.9961,188.0105,78174.0
2025-04-22 11:00:00,189.17,189.89,189.0,189.53,46670.0,188.1398,188.8559,187.9707,188.4979,46670.0
2025-04-22 11:30:00,189.55,190.33,189.4,190.3,48009.0,188.5177,189.2935,188.3686,189.2637,48009.0
2025-04-22 12:00:00,190.27,190.77,189.48,189.61,34890.0,189.2338,189.7311,188.4481,188.5774,34890.0
2025-04-22 12:30:00,189.57,190.24,189.56,189.8,50895.0,188.5376,189.204,188.5277,188.7664,50895.0
2025-04-22 13:00:00,189.76,190.0,187.59,187.75,40903.0,188.7266,188.9653,186.5684,186.7275,40903.0
2025-04-22 13:30:00,187.75,187.82,186.97,187.1,32750.0,186.7275,186.7972,185.9518,186.0811,32750.0
2025-04-22 14:00:00,187.06,187.87,186.94,187.84,35375.0,186.0413,186.8469,185.922,186.8171,35375.0
2025-04-22 14:30:00,187.78,188.37,187.77,188.08,40750.0,186.7574,187.3442,186.7474,187.0558,40750.0
2025-04-22 15:00:00,187.98,188.06,187.14,187.28,99601.0,186.9563,187.0359,186.1209,186.2601,99601.0
2025-04-22 15:30:00,187.27,187.69,186.91,187.0,493012.0,186.2502,186.6679,185.8921,185.9816,493012.0
2025-04-23 09:30:00,187.27,189.57,186.0,189.32,49608.0,186.2502,188.5376,184.9871,188.289,49608.0
2025-04-23 10:00:00,189.44,189.73,188.36,188.63,64139.0,188.4083,188.6968,187.3342,187.6028,64139.0
2025-04-23 10:30:00,188.8,189.02,188.11,188.3,58332.0,187.7718,187.9906,187.0856,187.2746,58332.0
2025-04-23 11:00:00,188.31,188.31,186.67,187.03,36304.0,187.2845,187.2845,185.6534,186.0115,36304.0
2025-04-23 11:30:00,187.05,187.1,186.4,186.9,40055.0,186.0314,186.0811,185.3849,185.8822,40055.0
2025-04-23 12:00:00,186.8,187.21,185.78,186.19,32973.0,185.7827,186.1905,184.7683,185.176,32973.0
2025-04-23 12:30:00,186.19,186.8,186.01,186.29,42826.0,185.176,185.7827,184.997,185.2755,42826.0
2025-04-23 13:00:00,186.29,186.87,186.01,186.42,63502.0,185.2755,185.8523,184.997,185.4048,63502.0
2025-04-23 13:30:00,186.47,186.59,185.68,186.16,42280.0,185.4545,185.5739,184.6688,185.1462,42280.0
2025-04-23 14:00:00,186.15,186.78,185.92,185.98,60189.0,185.1363,185.7628,184.9075,184.9672,60189.0
2025-04-23 14:30:00,185.98,186.25,185.19,185.29,80058.0,184.9672,185.2357,184.1815,184.2809,80058.0
2025-04-23 15:00:00,185.31,185.9,184.91,185.77,184819.0,184.3008,184.8876,183.903,184.7583,184819.0
2025-04-23 15:30:00,185.68,187.43,185.6,187.27,184542.0,184.6688,186.4093,184.5893,186.2502,184542.0
2025-04-24 09:30:00,186.83,187.48,185.02,185.84,59507.0,185.8126,186.459,184.0124,184.828,59507.0
2025-04-24 10:00:00,185.97,186.18,185.48,185.98,63137.0,184.9572,185.1661,184.4699,184.9672,63137.0
2025-04-24 10:30:00,186.0,186.77,185.79,186.53,90202.0,184.9871,185.7529,184.7782,185.5142,90202.0
2025-04-24 11:00:00,186.54,186.58,185.53,185.72,74415.0,185.5241,185.5639,184.5196,184.7086,74415.0
2025-04-24 11:30:00,185.82,185.95,185.43,185.63,78150.0,184.8081,184.9374,184.4202,184.6191,78150.0
2025-04-24 12:00:00,185.65,186.24,185.62,186.13,62123.0,184.639,185.2258,184.6091,185.1164,62123.0
2025-04-24 12:30:00,185.95,186.53,185.95,186.31,35612.0,184.9374,185.5142,184.9374,185.2954,35612.0
2025-04-24 13:00:00,186.28,186.43,185.73,185.73,36762.0,185.2656,185.4147,184.7185,184.7185,36762.0
2025-04-24 13:30:00,185.77,186.44,185.77,186.24,24770.0,184.7583,185.4247,184.7583,185.2258,24770.0
2025-04-24 14:00:00,186.35,186.49,185.88,185.92,53409.0,185.3352,185.4744,184.8677,184.9075,53409.0
2025-04-24 14:30:00,185.92,186.35,185.91,186.23,45467.0,184.9075,185.3352,184.8976,185.2158,45467.0
2025-04-24 15:00:00,186.27,186.38,185.59,186.22,110172.0,185.2556,185.365,184.5793,185.2059,110172.0
2025-04-24 15:30:00,186.23,187.99,186.18,187.45,182179.0,185.2158,186.9662,185.1661,186.4292,182179.0
2025-04-25 09:30:00,186.54,188.0,184.34,184.34,46602.0,185.5241,186.9762,183.3361,183.3361,46602.0
2025-04-25 10:00:00,184.69,185.19,183.73,184.64,48546.0,183.6842,184.1815,182.7294,183.6345,48546.0
2025-04-25 10:30:00,184.8,185.57,184.45,185.48,36893.0,183.7936,184.5594,183.4455,184.4699,36893.0
2025-04-25 11:00:00,185.33,185.71,184.95,185.34,28143.0,184.3207,184.6987,183.9428,184.3307,28143.0
2025-04-25 11:30:00,185.39,185.95,185.06,185.84,20067.0,184.3804,184.9374,184.0522,184.828,20067.0
2025-04-25 12:00:00,185.84,186.07,185.47,185.64,24941.0,184.828,185.0567,184.46,184.629,24941.0
2025-04-25 12:30:00,185.65,185.65,184.89,184.94,19349.0,184.639,184.639,183.8831,183.9329,19349.0
2025-04-25 13:00:00,184.94,185.54,184.94,185.5,29414.0,183.9329,184.5296,183.9329,184.4898,29414.0
2025-04-25 13:30:00,185.5,185.62,184.87,184.96,32608.0,184.4898,184.6091,183.8632,183.9527,32608.0
2025-04-25 14:00:00,184.89,185.34,184.75,185.26,26308.0,183.8831,184.3307,183.7439,184.2511,26308.0
2025-04-25 14:30:00,185.29,185.61,184.99,185.0,23796.0,184.2809,184.5992,183.9826,183.9925,23796.0
2025-04-25 15:00:00,185.06,185.46,185.0,185.24,29354.0,184.0522,184.45,183.9925,184.2312,29354.0
2025-04-25 15:30:00,185.0,185.55,184.68,185.36,115615.0,183.9925,184.5395,183.6743,184.3506,115615.0
2025-04-28 09:30:00,186.0,187.28,185.35,185.78,51174.0,184.9871,186.2601,184.3406,184.7683,51174.0
2025-04-28 10:00:00,185.67,187.13,185.54,186.28,44547.0,184.6589,186.1109,184.5296,185.2656,44547.0
2025-04-28 10:30:00,186.2,187.01,185.81,186.9,30209.0,185.186,185.9916,184.7981,185.8822,30209.0
2025-04-28 11:00:00,186.96,187.4,186.76,187.4,40004.0,185.9419,186.3795,185.7429,186.3795,40004.0
2025-04-28 11:30:00,187.3,187.31,186.34,186.45,40565.0,186.28,186.2899,185.3252,185.4346,40565.0
2025-04-28 12:00:00,186.51,186.66,186.07,186.33,31406.0,185.4943,185.6435,185.0567,185.3153,31406.0
2025-04-28 12:30:00,186.39,186.65,185.96,186.17,48797.0,185.375,185.6335,184.9473,185.1562,48797.0
2025-04-28 13:00:00,186.16,186.3,185.35,185.35,55821.0,185.1462,185.2854,184.3406,184.3406,55821.0
2025-04-28 13:30:00,185.42,185.57,185.17,185.32,35021.0,184.4102,184.5594,184.1616,184.3108,35021.0
2025-04-28 14:00:00,185.35,185.74,184.94,185.74,39072.0,184.3406,184.7285,183.9329,184.7285,39072.0
2025-04-28 14:30:00,185.63,185.86,184.82,185.08,50999.0,184.6191,184.8478,183.8135,184.0721,50999.0
2025-04-28 15:00:00,185.01,185.75,185.01,185.62,64515.0,184.0025,184.7384,184.0025,184.6091,64515.0
2025-04-28 15:30:00,185.65,186.52,185.32,185.76,183715.0,184.639,185.5042,184.3108,184.7484,183715.0
2025-04-29 09:30:00,184.0,185.84,182.62,184.79,46159.0,184.0,185.84,182.62,184.79,46159.0
2025-04-29 10:00:00,184.79,185.97,184.71,185.47,38879.0,184.79,185.97,184.71,185.47,38879.0
2025-04-29 10:30:00,185.27,186.35,185.27,186.35,25071.0,185.27,186.35,185.27,186.35,25071.0
2025-04-29 11:00:00,186.18,186.32,184.76,185.44,39274.0,186.18,186.32,184.76,185.44,39274.0
2025-04-29 11:30:00,185.34,185.85,185.02,185.37,19624.0,185.34,185.85,185.02,185.37,19624.0
2025-04-29 12:00:00,185.45,186.13,185.23,186.03,19250.0,185.45,186.13,185.23,186.03,19250.0
2025-04-29 12:30:00,185.96,185.99,185.06,185.23,25137.0,185.96,185.99,185.06,185.23,25137.0
2025-04-29 13:00:00,185.26,185.77,185.09,185.73,24014.0,185.26,185.77,185.09,185.73,24014.0
2025-04-29 13:30:00,185.76,186.66,185.74,186.37,23356.0,185.76,186.66,185.74,186.37,23356.0
2025-04-29 14:00:00,186.43,186.9,186.0,186.3,54497.0,186.43,186.9,186.0,186.3,54497.0
2025-04-29 14:30:00,186.21,186.73,186.0,186.51,66178.0,186.21,186.73,186.0,186.51,66178.0
2025-04-29 15:00:00,186.51,186.79,185.95,186.19,74013.0,186.51,186.79,185.95,186.19,74013.0
2025-04-29 15:30:00,186.13,186.35,185.84,186.25,187197.0,186.13,186.35,185.84,186.25,187197.0
2025-04-30 09:30:00,187.56,188.57,185.34,185.34,50569.0,187.56,188.57,185.34,185.34,50569.0
2025-04-30 10:00:00,185.47,185.82,184.99,185.73,24392.0,185.47,185.82,184.99,185.73,24392.0
2025-04-30 10:30:00,185.79,186.19,185.51,186.04,21497.0,185.79,186.19,185.51,186.04,21497.0
2025-04-30 11:00:00,185.97,186.74,185.72,186.57,13750.0,185.97,186.74,185.72,186.57,13750.0
2025-04-30 11:30:00,186.49,187.0,186.39,186.94,13767.0,186.49,187.0,186.39,186.94,13767.0
2025-04-30 12:00:00,186.95,187.19,186.48,186.71,19650.0,186.95,187.19,186.48,186.71,19650.0
2025-04-30 12:30:00,186.78,187.52,186.63,187.32,32054.0,186.78,187.52,186.63,187.32,32054.0
2025-04-30 13:00:00,187.4,187.4,186.72,187.27,19231.0,187.4,187.4,186.72,187.27,19231.0
2025-04-30 13:30:00,187.35,187.35,187.07,187.13,21499.0,187.35,187.35,187.07,187.13,21499.0
2025-04-30 14:00:00,187.12,187.64,187.03,187.16,40728.0,187.12,187.64,187.03,187.16,40728.0
2025-04-30 14:30:00,187.06,187.29,186.55,186.85,27084.0,187.06,187.29,186.55,186.85,27084.0
2025-04-30 15:00:00,186.92,187.61,186.8,187.17,36919.0,186.92,187.61,186.8,187.17,36919.0
2025-04-30 15:30:00,187.09,188.61,186.96,187.59,140897.0,187.09,188.61,186.96,187.59,140897.0
2025-05-01 09:30:00,187.56,188.17,185.8,187.77,39334.0,187.56,188.17,185.8,187.77,39334.0
2025-05-01 10:00:00,187.95,188.45,187.56,187.85,37888.0,187.95,188.45,187.56,187.85,37888.0
2025-05-01 10:30:00,187.85,188.0,187.36,187.78,20428.0,187.85,188.0,187.36,187.78,20428.0
2025-05-01 11:00:00,187.65,188.3,187.65,188.16,26732.0,187.65,188.3,187.65,188.16,26732.0
2025-05-01 11:30:00,188.16,188.16,187.02,187.18,33312.0,188.16,188.16,187.02,187.18,33312.0
2025-05-01 12:00:00,187.09,187.18,186.55,186.75,26540.0,187.09,187.18,186.55,186.75,26540.0
2025-05-01 12:30:00,186.69,187.04,186.67,186.82,12356.0,186.69,187.04,186.67,186.82,12356.0
2025-05-01 13:00:00,186.73,187.41,186.58,187.25,35539.0,186.73,187.41,186.58,187.25,35539.0
2025-05-01 13:30:00,187.25,187.59,186.37,186.46,38484.0,187.25,187.59,186.37,186.46,38484.0
2025-05-01 14:00:00,186.46,186.71,186.06,186.33,42957.0,186.46,186.71,186.06,186.33,42957.0
2025-05-01 14:30:00,186.29,186.63,186.12,186.22,35779.0,186.29,186.63,186.12,186.22,35779.0
2025-05-01 15:00:00,186.18,186.68,186.1,186.62,53471.0,186.18,186.68,186.1,186.62,53471.0
2025-05-01 15:30:00,186.64,186.69,185.25,185.37,231766.0,186.64,186.69,185.25,185.37,231766.0
2025-05-02 09:30:00,187.09,188.06,186.39,186.43,45223.0,187.09,188.06,186.39,186.43,45223.0
2025-05-02 10:00:00,186.72,188.17,186.42,187.99,29297.0,186.72,188.17,186.42,187.99,29297.0
2025-05-02 10:30:00,187.99,187.99,187.0,187.63,22384.0,187.99,187.99,187.0,187.63,22384.0
2025-05-02 11:00:00,187.63,187.81,185.55,185.74,40423.0,187.63,187.81,185.55,185.74,40423.0
2025-05-02 11:30:00,185.71,186.54,185.33,185.7,73161.0,185.71,186.54,185.33,185.7,73161.0
2025-05-02 12:00:00,185.74,186.51,185.65,186.25,33212.0,185.74,186.51,185.65,186.25,33212.0
2025-05-02 12:30:00,186.37,186.76,186.37,186.74,14977.0,186.37,186.76,186.37,186.74,14977.0
2025-05-02 13:00:00,186.69,186.86,186.4,186.56,19014.0,186.69,186.86,186.4,186.56,19014.0
2025-05-02 13:30:00,186.38,186.91,186.31,186.48,39567.0,186.38,186.91,186.31,186.48,39567.0
2025-05-02 14:00:00,186.47,186.95,186.44,186.95,15741.0,186.47,186.95,186.44,186.95,15741.0
2025-05-02 14:30:00,186.92,187.03,186.62,186.77,23925.0,186.92,187.03,186.62,186.77,23925.0
2025-05-02 15:00:00,186.85,187.26,186.71,187.22,34552.0,186.85,187.26,186.71,187.22,34552.0
2025-05-02 15:30:00,187.17,187.56,186.93,186.93,142284.0,187.17,187.56,186.93,186.93,142284.0
2025-05-05 09:30:00,187.09,187.66,186.2,186.24,39035.0,187.09,187.66,186.2,186.24,39035.0
2025-05-05 10:00:00,186.49,187.78,186.4,187.62,23273.0,186.49,187.78,186.4,187.62,23273.0
2025-05-05 10:30:00,187.74,188.47,187.57,188.0,22009.0,187.74,188.47,187.57,188.0,22009.0
2025-05-05 11:00:00,188.07,188.15,187.49,187.73,30410.0,188.07,188.15,187.49,187.73,30410.0
2025-05-05 11:30:00,187.8,188.27,187.35,188.0,21229.0,187.8,188.27,187.35,188.0,21229.0
2025-05-05 12:00:00,188.01,188.17,187.71,187.89,32545.0,188.01,188.17,187.71,187.89,32545.0
2025-05-05 12:30:00,187.88,187.98,187.61,187.75,25644.0,187.88,187.98,187.61,187.75,25644.0
2025-05-05 13:00:00,187.76,187.89,187.28,187.28,41195.0,187.76,187.89,187.28,187.28,41195.0
2025-05-05 13:30:00,187.35,188.16,187.35,188.08,26637.0,187.35,188.16,187.35,188.08,26637.0
2025-05-05 14:00:00,188.08,188.38,187.97,188.19,24066.0,188.08,188.38,187.97,188.19,24066.0
2025-05-05 14:30:00,188.23,188.47,188.15,188.3,40985.0,188.23,188.47,188.15,188.3,40985.0
2025-05-05 15:00:00,188.25,188.27,187.58,187.69,52135.0,188.25,188.27,187.58,187.69,52135.0
2025-05-05 15:30:00,187.7,187.87,187.32,187.46,203065.0,187.7,187.87,187.32,187.46,203065.0
2025-05-06 09:30:00,187.32,187.32,185.57,186.32,37437.0,187.32,187.32,185.57,186.32,37437.0
2025-05-06 10:00:00,186.18,186.97,186.07,186.96,23172.0,186.18,186.97,186.07,186.96,23172.0
2025-05-06 10:30:00,186.97,187.17,186.51,186.74,17770.0,186.97,187.17,186.51,186.74,17770.0
2025-05-06 11:00:00,186.8,186.85,186.36,186.7,14642.0,186.8,186.85,186.36,186.7,14642.0
2025-05-06 11:30:00,186.73,186.99,186.61,186.66,11447.0,186.73,186.99,186.61,186.66,11447.0
2025-05-06 12:00:00,186.72,187.47,186.64,186.78,17151.0,186.72,187.47,186.64,186.78,17151.0
2025-05-06 12:30:00,186.88,186.94,186.12,186.15,18084.0,186.88,186.94,186.12,186.15,18084.0
2025-05-06 13:00:00,186.13,186.86,186.02,186.64,46604.0,186.13,186.86,186.02,186.64,46604.0
2025-05-06 13:30:00,186.69,186.82,185.93,186.08,64717.0,186.69,186.82,185.93,186.08,64717.0
2025-05-06 14:00:00,186.09,186.8,186.04,186.75,34183.0,186.09,186.8,186.04,186.75,34183.0
2025-05-06 14:30:00,186.84,187.38,186.78,187.26,34988.0,186.84,187.38,186.78,187.26,34988.0
2025-05-06 15:00:00,187.3,187.43,187.16,187.36,42196.0,187.3,187.43,187.16,187.36,42196.0
2025-05-06 15:30:00,187.39,187.76,186.98,187.04,203054.0,187.39,187.76,186.98,187.04,203054.0
2025-05-07 09:30:00,188.2,190.0,187.82,189.4,68993.0,188.2,190.0,187.82,189.4,68993.0
2025-05-07 10:00:00,189.28,189.77,188.18,188.9,67988.0,189.28,189.77,188.18,188.9,67988.0
2025-05-07 10:30:00,188.87,188.98,187.96,188.0,45127.0,188.87,188.98,187.96,188.0,45127.0
2025-05-07 11:00:00,187.95,188.85,187.82,188.85,34258.0,187.95,188.85,187.82,188.85,34258.0
2025-05-07 11:30:00,188.77,189.14,188.69,189.03,19967.0,188.77,189.14,188.69,189.03,19967.0
2025-05-07 12:00:00,189.03,189.82,188.79,189.73,29565.0,189.03,189.82,188.79,189.73,29565.0
2025-05-07 12:30:00,189.64,190.16,189.56,190.16,46472.0,189.64,190.16,189.56,190.16,46472.0
2025-05-07 13:00:00,190.18,190.53,190.11,190.14,18512.0,190.18,190.53,190.11,190.14,18512.0
2025-05-07 13:30:00,190.17,190.17,189.39,189.45,20882.0,190.17,190.17,189.39,189.45,20882.0
2025-05-07 14:00:00,189.63,189.86,188.82,189.41,51186.0,189.63,189.86,188.82,189.41,51186.0
2025-05-07 14:30:00,189.51,190.42,189.21,190.25,45503.0,189.51,190.42,189.21,190.25,45503.0
2025-05-07 15:00:00,190.24,190.5,189.3,189.32,48443.0,190.24,190.5,189.3,189.32,48443.0
2025-05-07 15:30:00,189.34,190.49,189.16,189.79,151070.0,189.34,190.49,189.16,189.79,151070.0
2025-05-08 09:30:00,188.91,191.21,188.64,190.73,74440.0,188.91,191.21,188.64,190.73,74440.0
2025-05-08 10:00:00,190.88,191.38,190.44,191.31,47835.0,190.88,191.38,190.44,191.31,47835.0
2025-05-08 10:30:00,191.17,191.49,189.56,190.02,53041.0,191.17,191.49,189.56,190.02,53041.0
2025-05-08 11:00:00,190.02,191.31,189.41,191.17,37752.0,190.02,191.31,189.41,191.17,37752.0
2025-05-08 11:30:00,191.08,192.25,191.01,191.99,36326.0,191.08,192.25,191.01,191.99,36326.0
2025-05-08 12:00:00,191.91,192.46,191.9,192.0,27052.0,191.91,192.46,191.9,192.0,27052.0
2025-05-08 12:30:00,192.08,192.61,191.96,192.51,21051.0,192.08,192.61,191.96,192.51,21051.0
2025-05-08 13:00:00,192.45,192.61,191.84,191.84,31328.0,192.45,192.61,191.84,191.84,31328.0
2025-05-08 13:30:00,191.84,191.88,191.04,191.17,35033.0,191.84,191.88,191.04,191.17,35033.0
2025-05-08 14:00:00,191.09,191.67,191.08,191.37,22880.0,191.09,191.67,191.08,191.37,22880.0
2025-05-08 14:30:00,191.37,191.88,191.37,191.75,29549.0,191.37,191.88,191.37,191.75,29549.0
2025-05-08 15:00:00,191.75,192.06,191.34,192.04,36364.0,191.75,192.06,191.34,192.04,36364.0
2025-05-08 15:30:00,191.99,192.26,191.09,191.3,160119.0,191.99,192.26,191.09,191.3,160119.0
2025-05-09 09:30:00,190.91,191.95,190.16,191.53,54230.0,190.91,191.95,190.16,191.53,54230.0
2025-05-09 10:00:00,191.54,191.9,191.04,191.15,18732.0,191.54,191.9,191.04,191.15,18732.0
2025-05-09 10:30:00,191.19,191.53,190.71,190.8,34276.0,191.19,191.53,190.71,190.8,34276.0
2025-05-09 11:00:00,190.89,191.17,190.36,190.58,35323.0,190.89,191.17,190.36,190.58,35323.0
2025-05-09 11:30:00,190.51,190.82,190.4,190.73,17426.0,190.51,190.82,190.4,190.73,17426.0
2025-05-09 12:00:00,190.66,190.89,190.43,190.47,34349.0,190.66,190.89,190.43,190.47,34349.0
2025-05-09 12:30:00,190.37,190.55,189.88,190.09,90422.0,190.37,190.55,189.88,190.09,90422.0
2025-05-09 13:00:00,190.09,190.62,189.97,190.29,14115.0,190.09,190.62,189.97,190.29,14115.0
2025-05-09 13:30:00,190.35,190.64,190.17,190.45,11177.0,190.35,190.64,190.17,190.45,11177.0
2025-05-09 14:00:00,190.45,190.61,190.24,190.33,17881.0,190.45,190.61,190.24,190.33,17881.0
2025-05-09 14:30:00,190.4,190.79,190.29,190.63,22054.0,190.4,190.79,190.29,190.63,22054.0
2025-05-09 15:00:00,190.68,190.93,190.47,190.48,24815.0,190.68,190.93,190.47,190.48,24815.0
2025-05-09 15:30:00,190.48,190.71,189.61,190.13,205572.0,190.48,190.71,189.61,190.13,205572.0
2025-05-12 09:30:00,190.2,191.65,189.85,189.9,61364.0,190.2,191.65,189.85,189.9,61364.0
2025-05-12 10:00:00,190.06,190.11,188.49,188.49,48922.0,190.06,190.11,188.49,188.49,48922.0
2025-05-12 10:30:00,188.53,189.02,188.13,188.22,34328.0,188.53,189.02,188.13,188.22,34328.0
2025-05-12 11:00:00,188.21,188.32,187.08,187.67,47196.0,188.21,188.32,187.08,187.67,47196.0
2025-05-12 11:30:00,187.66,188.24,187.28,187.48,55089.0,187.66,188.24,187.28,187.48,55089.0
2025-05-12 12:00:00,187.6,188.2,187.28,188.14,25474.0,187.6,188.2,187.28,188.14,25474.0
2025-05-12 12:30:00,188.14,189.22,188.11,189.22,34149.0,188.14,189.22,188.11,189.22,34149.0
2025-05-12 13:00:00,189.22,189.22,188.23,188.27,30574.0,189.22,189.22,188.23,188.27,30574.0
2025-05-12 13:30:00,188.33,188.47,187.36,188.31,39012.0,188.33,188.47,187.36,188.31,39012.0
2025-05-12 14:00:00,188.32,188.93,188.32,188.66,42846.0,188.32,188.93,188.32,188.66,42846.0
2025-05-12 14:30:00,188.7,189.27,188.64,189.23,37169.0,188.7,189.27,188.64,189.23,37169.0
2025-05-12 15:00:00,189.23,190.02,189.06,189.87,74134.0,189.23,190.02,189.06,189.87,74134.0
2025-05-12 15:30:00,189.91,190.12,189.28,189.93,186328.0,189.91,190.12,189.28,189.93,186328.0
2025-05-13 09:30:00,189.35,190.58,188.15,188.21,51958.0,189.35,190.58,188.15,188.21,51958.0
2025-05-13 10:00:00,188.02,189.82,188.02,189.37,49731.0,188.02,189.82,188.02,189.37,49731.0
2025-05-13 10:30:00,189.43,189.64,188.33,188.45,39942.0,189.43,189.64,188.33,188.45,39942.0
2025-05-13 11:00:00,188.45,188.66,187.96,188.44,54198.0,188.45,188.66,187.96,188.44,54198.0
2025-05-13 11:30:00,188.36,188.7,188.02,188.22,38350.0,188.36,188.7,188.02,188.22,38350.0
2025-05-13 12:00:00,188.35,188.87,188.15,188.2,41912.0,188.35,188.87,188.15,188.2,41912.0
2025-05-13 12:30:00,188.32,188.45,187.56,187.95,17844.0,188.32,188.45,187.56,187.95,17844.0
2025-05-13 13:00:00,188.06,188.64,188.0,188.49,32715.0,188.06,188.64,188.0,188.49,32715.0
2025-05-13 13:30:00,188.44,188.72,188.1,188.21,17663.0,188.44,188.72,188.1,188.21,17663.0
2025-05-13 14:00:00,188.21,188.9,188.16,188.21,27350.0,188.21,188.9,188.16,188.21,27350.0
2025-05-13 14:30:00,188.09,188.93,188.05,188.86,25374.0,188.09,188.93,188.05,188.86,25374.0
2025-05-13 15:00:00,188.86,188.94,188.53,188.66,40455.0,188.86,188.94,188.53,188.66,40455.0
2025-05-13 15:30:00,188.75,188.96,187.58,187.68,195538.0,188.75,188.96,187.58,187.68,195538.0
2025-05-14 09:30:00,187.0,187.25,184.6,185.73,96349.0,187.0,187.25,184.6,185.73,96349.0
2025-05-14 10:00:00,185.68,185.83,184.75,185.16,71099.0,185.68,185.83,184.75,185.16,71099.0
2025-05-14 10:30:00,185.23,185.55,184.29,184.44,98887.0,185.23,185.55,184.29,184.44,98887.0
2025-05-14 11:00:00,184.46,184.52,183.36,184.3,62878.0,184.46,184.52,183.36,184.3,62878.0
2025-05-14 11:30:00,184.28,184.9,184.28,184.69,38012.0,184.28,184.9,184.28,184.69,38012.0
2025-05-14 12:00:00,184.66,184.93,184.53,184.59,22611.0,184.66,184.93,184.53,184.59,22611.0
2025-05-14 12:30:00,184.61,184.73,184.18,184.66,22850.0,184.61,184.73,184.18,184.66,22850.0
2025-05-14 13:00:00,184.65,184.88,183.94,184.48,71061.0,184.65,184.88,183.94,184.48,71061.0
2025-05-14 13:30:00,184.5,185.24,184.5,184.93,23177.0,184.5,185.24,184.5,184.93,23177.0
2025-05-14 14:00:00,184.98,185.59,184.97,185.44,33749.0,184.98,185.59,184.97,185.44,33749.0
2025-05-14 14:30:00,185.52,186.08,185.4,185.93,59028.0,185.52,186.08,185.4,185.93,59028.0
2025-05-14 15:00:00,185.98,186.46,185.76,186.37,41040.0,185.98,186.46,185.76,186.37,41040.0
2025-05-14 15:30:00,186.38,187.53,186.2,186.83,363310.0,186.38,187.53,186.2,186.83,363310.0
2025-05-15 09:30:00,187.51,188.43,186.73,188.2,40147.0,187.51,188.43,186.73,188.2,40147.0
2025-05-15 10:00:00,188.18,188.73,188.06,188.49,44446.0,188.18,188.73,188.06,188.49,44446.0
2025-05-15 10:30:00,188.26,189.01,188.25,188.76,20132.0,188.26,189.01,188.25,188.76,20132.0
2025-05-15 11:00:00,188.89,189.53,188.74,189.02,28214.0,188.89,189.53,188.74,189.02,28214.0
2025-05-15 11:30:00,189.01,189.29,188.85,188.92,49638.0,189.01,189.29,188.85,188.92,49638.0
2025-05-15 12:00:00,188.87,189.37,188.81,189.09,34158.0,188.87,189.37,188.81,189.09,34158.0
2025-05-15 12:30:00,189.06,189.18,188.26,189.16,46154.0,189.06,189.18,188.26,189.16,46154.0
2025-05-15 13:00:00,189.08,189.32,188.75,188.78,36320.0,189.08,189.32,188.75,188.78,36320.0
2025-05-15 13:30:00,188.76,188.81,188.45,188.68,14135.0,188.76,188.81,188.45,188.68,14135.0
2025-05-15 14:00:00,188.7,188.74,188.52,188.69,26354.0,188.7,188.74,188.52,188.69,26354.0
2025-05-15 14:30:00,188.69,189.55,188.53,189.55,32292.0,188.69,189.55,188.53,189.55,32292.0
2025-05-15 15:00:00,189.56,190.44,189.53,190.33,107498.0,189.56,190.44,189.53,190.33,107498.0
2025-05-15 15:30:00,190.33,190.87,190.3,190.67,220339.0,190.33,190.87,190.3,190.67,220339.0
2025-05-16 09:30:00,196.91,196.91,192.0,192.94,385240.0,196.91,196.91,192.0,192.94,385240.0
2025-05-16 10:00:00,192.78,193.18,191.02,191.4,89804.0,192.78,193.18,191.02,191.4,89804.0
2025-05-16 10:30:00,191.27,193.44,191.27,191.86,149134.0,191.27,193.44,191.27,191.86,149134.0
2025-05-16 11:00:00,191.8,192.87,191.36,192.7,135286.0,191.8,192.87,191.36,192.7,135286.0
2025-05-16 11:30:00,192.61,193.15,192.4,192.94,90515.0,192.61,193.15,192.4,192.94,90515.0
2025-05-16 12:00:00,193.0,193.38,192.84,193.21,58412.0,193.0,193.38,192.84,193.21,58412.0
2025-05-16 12:30:00,193.38,193.92,193.1,193.68,56851.0,193.38,193.92,193.1,193.68,56851.0
2025-05-16 13:00:00,193.63,194.11,193.38,194.02,41842.0,193.63,194.11,193.38,194.02,41842.0
2025-05-16 13:30:00,194.0,194.86,193.97,194.47,58794.0,194.0,194.86,193.97,194.47,58794.0
2025-05-16 14:00:00,194.46,195.37,194.43,195.37,69166.0,194.46,195.37,194.43,195.37,69166.0
2025-05-16 14:30:00,195.37,195.63,195.03,195.58,95186.0,195.37,195.63,195.03,195.58,95186.0
2025-05-16 15:00:00,195.6,195.81,195.19,195.77,70447.0,195.6,195.81,195.19,195.77,70447.0
2025-05-16 15:30:00,195.78,195.87,195.46,195.6,213412.0,195.78,195.87,195.46,195.6,213412.0
2025-05-19 09:30:00,195.71,195.76,193.05,193.79,174218.0,195.71,195.76,193.05,193.79,174218.0
2025-05-19 10:00:00,193.84,193.85,191.36,191.93,123725.0,193.84,193.85,191.36,191.93,123725.0
2025-05-19 10:30:00,191.91,192.5,191.79,191.98,90747.0,191.91,192.5,191.79,191.98,90747.0
2025-05-19 11:00:00,192.05,192.57,191.89,192.39,76779.0,192.05,192.57,191.89,192.39,76779.0
2025-05-19 11:30:00,192.29,192.43,191.63,191.94,54246.0,192.29,192.43,191.63,191.94,54246.0
2025-05-19 12:00:00,191.93,192.62,191.88,192.13,41163.0,191.93,192.62,191.88,192.13,41163.0
2025-05-19 12:30:00,192.14,193.07,191.77,192.93,51406.0,192.14,193.07,191.77,192.93,51406.0
2025-05-19 13:00:00,192.96,193.31,192.76,192.79,50583.0,192.96,193.31,192.76,192.79,50583.0
2025-05-19 13:30:00,192.89,193.1,192.34,192.76,47924.0,192.89,193.1,192.34,192.76,47924.0
2025-05-19 14:00:00,192.69,193.16,192.69,192.96,41745.0,192.69,193.16,192.69,192.96,41745.0
2025-05-19 14:30:00,193.03,193.26,192.87,193.06,43299.0,193.03,193.26,192.87,193.06,43299.0
2025-05-19 15:00:00,193.09,193.18,192.9,193.14,49062.0,193.09,193.18,192.9,193.14,49062.0
2025-05-19 15:30:00,193.1,193.34,192.7,192.86,212935.0,193.1,193.34,192.7,192.86,212935.0
2025-05-20 09:30:00,192.82,193.5,191.51,191.93,71552.0,192.82,193.5,191.51,191.93,71552.0
2025-05-20 10:00:00,191.83,192.5,191.7,192.28,38230.0,191.83,192.5,191.7,192.28,38230.0
2025-05-20 10:30:00,192.28,192.8,192.2,192.57,32977.0,192.28,192.8,192.2,192.57,32977.0
2025-05-20 11:00:00,192.57,193.24,192.46,192.55,34421.0,192.57,193.24,192.46,192.55,34421.0
2025-05-20 11:30:00,192.56,192.56,191.53,191.54,30838.0,192.56,192.56,191.53,191.54,30838.0
2025-05-20 12:00:00,191.53,191.61,190.06,190.23,44522.0,191.53,191.61,190.06,190.23,44522.0
2025-05-20 12:30:00,190.15,190.73,190.11,190.36,28280.0,190.15,190.73,190.11,190.36,28280.0
2025-05-20 13:00:00,190.32,190.56,190.25,190.28,23054.0,190.32,190.56,190.25,190.28,23054.0
2025-05-20 13:30:00,190.28,190.28,189.84,190.18,34886.0,190.28,190.28,189.84,190.18,34886.0
2025-05-20 14:00:00,190.15,190.3,189.71,189.72,23007.0,190.15,190.3,189.71,189.72,23007.0
2025-05-20 14:30:00,189.72,190.2,189.46,190.17,62588.0,189.72,190.2,189.46,190.17,62588.0
2025-05-20 15:00:00,190.06,190.06,189.41,189.66,62149.0,190.06,190.06,189.41,189.66,62149.0
2025-05-20 15:30:00,189.7,189.88,189.2,189.42,143277.0,189.7,189.88,189.2,189.42,143277.0
2025-05-21 09:30:00,189.92,190.05,187.64,187.72,78133.0,189.92,190.05,187.64,187.72,78133.0
2025-05-21 10:00:00,187.56,188.13,187.53,187.83,27781.0,187.56,188.13,187.53,187.83,27781.0
2025-05-21 10:30:00,187.7,188.35,187.48,187.86,40206.0,187.7,188.35,187.48,187.86,40206.0
2025-05-21 11:00:00,187.86,188.46,187.59,188.26,32633.0,187.86,188.46,187.59,188.26,32633.0
2025-05-21 11:30:00,188.24,188.3,187.73,187.83,21425.0,188.24,188.3,187.73,187.83,21425.0
2025-05-21 12:00:00,187.79,187.87,187.24,187.45,30528.0,187.79,187.87,187.24,187.45,30528.0
2025-05-21 12:30:00,187.47,188.13,187.46,188.1,16518.0,187.47,188.13,187.46,188.1,16518.0
2025-05-21 13:00:00,188.13,188.33,186.87,186.9,20792.0,188.13,188.33,186.87,186.9,20792.0
2025-05-21 13:30:00,186.9,187.62,186.81,186.93,22024.0,186.9,187.62,186.81,186.93,22024.0
2025-05-21 14:00:00,186.9,186.96,186.41,186.55,26392.0,186.9,186.96,186.41,186.55,26392.0
2025-05-21 14:30:00,186.55,186.86,186.06,186.19,57376.0,186.55,186.86,186.06,186.19,57376.0
2025-05-21 15:00:00,186.13,186.65,186.11,186.24,60700.0,186.13,186.65,186.11,186.24,60700.0
2025-05-21 15:30:00,186.24,186.51,185.62,185.67,167388.0,186.24,186.51,185.62,185.67,167388.0
2025-05-22 09:30:00,186.36,186.36,183.02,183.5,93904.0,186.36,186.36,183.02,183.5,93904.0
2025-05-22 10:00:00,183.6,184.0,183.27,183.68,80381.0,183.6,184.0,183.27,183.68,80381.0
2025-05-22 10:30:00,183.72,184.24,183.7,184.09,45489.0,183.72,184.24,183.7,184.09,45489.0
2025-05-22 11:00:00,184.07,184.18,183.19,183.19,45171.0,184.07,184.18,183.19,183.19,45171.0
2025-05-22 11:30:00,183.23,184.47,183.18,184.32,27627.0,183.23,184.47,183.18,184.32,27627.0
2025-05-22 12:00:00,184.32,184.79,184.3,184.59,22550.0,184.32,184.79,184.3,184.59,22550.0
2025-05-22 12:30:00,184.67,184.73,184.13,184.37,37596.0,184.67,184.73,184.13,184.37,37596.0
2025-05-22 13:00:00,184.34,184.85,184.11,184.83,27857.0,184.34,184.85,184.11,184.83,27857.0
2025-05-22 13:30:00,184.81,185.1,184.62,184.82,23897.0,184.81,185.1,184.62,184.82,23897.0
2025-05-22 14:00:00,184.85,185.41,184.85,185.32,25429.0,184.85,185.41,184.85,185.32,25429.0
2025-05-22 14:30:00,185.31,185.32,184.88,185.11,27985.0,185.31,185.32,184.88,185.11,27985.0
2025-05-22 15:00:00,185.05,185.45,185.05,185.4,45052.0,185.05,185.45,185.05,185.4,45052.0
2025-05-22 15:30:00,185.4,185.51,184.66,184.74,183210.0,185.4,185.51,184.66,184.74,183210.0
2025-05-23 09:30:00,184.0,184.85,182.39,183.59,78686.0,184.0,184.85,182.39,183.59,78686.0
2025-05-23 10:00:00,183.78,184.39,183.32,183.36,51820.0,183.78,184.39,183.32,183.36,51820.0
2025-05-23 10:30:00,183.44,184.09,183.44,183.45,34875.0,183.44,184.09,183.44,183.45,34875.0
2025-05-23 11:00:00,183.48,184.13,183.48,184.11,53888.0,183.48,184.13,183.48,184.11,53888.0
2025-05-23 11:30:00,184.11,184.77,184.02,184.1,58413.0,184.11,184.77,184.02,184.1,58413.0
2025-05-23 12:00:00,184.05,184.3,183.82,184.05,21126.0,184.05,184.3,183.82,184.05,21126.0
2025-05-23 12:30:00,184.04,184.76,183.89,184.46,26060.0,184.04,184.76,183.89,184.46,26060.0
2025-05-23 13:00:00,184.52,184.99,184.49,184.99,10490.0,184.52,184.99,184.49,184.99,10490.0
2025-05-23 13:30:00,184.88,185.16,184.83,184.87,19122.0,184.88,185.16,184.83,184.87,19122.0
2025-05-23 14:00:00,184.87,185.39,184.86,185.33,16100.0,184.87,185.39,184.86,185.33,16100.0
2025-05-23 14:30:00,185.21,185.52,185.21,185.31,26439.0,185.21,185.52,185.21,185.31,26439.0
2025-05-23 15:00:00,185.31,185.38,185.01,185.05,46555.0,185.31,185.38,185.01,185.05,46555.0
2025-05-23 15:30:00,185.05,185.15,184.29,184.42,136442.0,185.05,185.15,184.29,184.42,136442.0
2025-05-27 09:30:00,186.16,186.4,184.24,184.24,63181.0,186.16,186.4,184.24,184.24,63181.0
2025-05-27 10:00:00,184.1,185.21,183.69,184.77,52454.0,184.1,185.21,183.69,184.77,52454.0
2025-05-27 10:30:00,184.77,185.58,184.7,185.33,24268.0,184.77,185.58,184.7,185.33,24268.0
2025-05-27 11:00:00,185.29,185.42,184.74,185.29,46793.0,185.29,185.42,184.74,185.29,46793.0
2025-05-27 11:30:00,185.22,185.47,185.09,185.2,30592.0,185.22,185.47,185.09,185.2,30592.0
2025-05-27 12:00:00,185.2,185.7,185.16,185.52,22507.0,185.2,185.7,185.16,185.52,22507.0
2025-05-27 12:30:00,185.57,185.79,185.41,185.77,14444.0,185.57,185.79,185.41,185.77,14444.0
2025-05-27 13:00:00,185.77,185.93,185.29,185.34,26001.0,185.77,185.93,185.29,185.34,26001.0
2025-05-27 13:30:00,185.35,185.99,185.35,185.99,20380.0,185.35,185.99,185.35,185.99,20380.0
2025-05-27 14:00:00,185.94,186.25,185.8,186.06,38641.0,185.94,186.25,185.8,186.06,38641.0
2025-05-27 14:30:00,186.03,186.23,185.98,186.03,25841.0,186.03,186.23,185.98,186.03,25841.0
2025-05-27 15:00:00,186.0,186.21,185.87,185.92,49427.0,186.0,186.21,185.87,185.92,49427.0
2025-05-27 15:30:00,185.97,186.24,185.72,185.91,143188.0,185.97,186.24,185.72,185.91,143188.0
2025-05-28 09:30:00,185.91,186.05,184.51,184.97,42067.0,185.91,186.05,184.51,184.97,42067.0
2025-05-28 10:00:00,184.99,185.22,183.55,183.77,52924.0,184.99,185.22,183.55,183.77,52924.0
2025-05-28 10:30:00,183.77,183.83,182.74,182.86,65897.0,183.77,183.83,182.74,182.86,65897.0
2025-05-28 11:00:00,182.88,183.2,181.83,182.21,49122.0,182.88,183.2,181.83,182.21,49122.0
2025-05-28 11:30:00,182.21,182.29,181.59,181.64,92143.0,182.21,182.29,181.59,181.64,92143.0
2025-05-28 12:00:00,181.7,182.17,181.55,181.84,100126.0,181.7,182.17,181.55,181.84,100126.0
2025-05-28 12:30:00,181.88,181.88,181.33,181.73,40544.0,181.88,181.88,181.33,181.73,40544.0
2025-05-28 13:00:00,181.58,182.02,181.33,181.34,29526.0,181.58,182.02,181.33,181.34,29526.0
2025-05-28 13:30:00,181.37,181.37,179.52,179.54,75664.0,181.37,181.37,179.52,179.54,75664.0
2025-05-28 14:00:00,179.53,180.22,179.52,180.08,68496.0,179.53,180.22,179.52,180.08,68496.0
2025-05-28 14:30:00,180.08,180.11,178.41,179.22,105321.0,180.08,180.11,178.41,179.22,105321.0
2025-05-28 15:00:00,179.16,179.5,178.93,179.12,97442.0,179.16,179.5,178.93,179.12,97442.0
2025-05-28 15:30:00,179.16,179.18,178.4,178.72,385445.0,179.16,179.18,178.4,178.72,385445.0
2025-05-29 09:30:00,179.36,179.42,177.5,178.87,124589.0,179.36,179.42,177.5,178.87,124589.0
2025-05-29 10:00:00,179.11,179.82,178.92,179.63,58977.0,179.11,179.82,178.92,179.63,58977.0
2025-05-29 10:30:00,179.63,179.93,179.19,179.52,53792.0,179.63,179.93,179.19,179.52,53792.0
2025-05-29 11:00:00,179.46,179.71,179.0,179.71,54044.0,179.46,179.71,179.0,179.71,54044.0
2025-05-29 11:30:00,179.58,179.59,178.3,178.51,52786.0,179.58,179.59,178.3,178.51,52786.0
2025-05-29 12:00:00,178.53,179.11,178.36,179.05,46675.0,178.53,179.11,178.36,179.05,46675.0
2025-05-29 12:30:00,179.06,179.38,178.85,179.34,42282.0,179.06,179.38,178.85,179.34,42282.0
2025-05-29 13:00:00,179.38,179.84,179.11,179.11,90076.0,179.38,179.84,179.11,179.11,90076.0
2025-05-29 13:30:00,179.19,179.74,178.98,179.64,41867.0,179.19,179.74,178.98,179.64,41867.0
2025-05-29 14:00:00,179.66,179.78,179.27,179.6,33979.0,179.66,179.78,179.27,179.6,33979.0
2025-05-29 14:30:00,179.63,179.71,179.09,179.13,60801.0,179.63,179.71,179.09,179.13,60801.0
2025-05-29 15:00:00,179.08,179.28,178.75,179.04,218264.0,179.08,179.28,178.75,179.04,218264.0
2025-05-29 15:30:00,179.05,179.74,178.96,179.72,247055.0,179.05,179.74,178.96,179.72,247055.0
2025-05-30 09:30:00,180.37,180.41,178.0,179.5,63202.0,180.37,180.41,178.0,179.5,63202.0
2025-05-30 10:00:00,179.52,180.14,178.91,179.04,100362.0,179.52,180.14,178.91,179.04,100362.0
2025-05-30 10:30:00,179.07,179.08,177.48,177.57,113055.0,179.07,179.08,177.48,177.57,113055.0
2025-05-30 11:00:00,177.57,178.25,177.38,177.68,58824.0,177.57,178.25,177.38,177.68,58824.0
2025-05-30 11:30:00,177.66,177.94,177.12,177.17,54215.0,177.66,177.94,177.12,177.17,54215.0
2025-05-30 12:00:00,177.26,177.98,177.18,177.3,44971.0,177.26,177.98,177.18,177.3,44971.0
2025-05-30 12:30:00,177.28,177.79,177.07,177.58,45887.0,177.28,177.79,177.07,177.58,45887.0
2025-05-30 13:00:00,177.58,177.83,177.54,177.69,35498.0,177.58,177.83,177.54,177.69,35498.0
2025-05-30 13:30:00,177.8,178.17,177.5,177.88,84800.0,177.8,178.17,177.5,177.88,84800.0
2025-05-30 14:00:00,177.91,178.08,177.53,177.7,64937.0,177.91,178.08,177.53,177.7,64937.0
2025-05-30 14:30:00,177.71,178.02,177.39,177.99,46968.0,177.71,178.02,177.39,177.99,46968.0
2025-05-30 15:00:00,178.05,178.58,177.67,178.38,90652.0,178.05,178.58,177.67,178.38,90652.0
2025-05-30 15:30:00,178.33,178.41,177.56,178.21,381089.0,178.33,178.41,177.56,178.21,381089.0
2025-06-02 09:30:00,177.28,177.93,172.12,172.22,258574.0,177.28,177.93,172.12,172.22,258574.0
2025-06-02 10:00:00,172.12,173.14,171.67,172.42,240991.0,172.12,173.14,171.67,172.42,240991.0
2025-06-02 10:30:00,172.35,172.6,170.89,172.22,136563.0,172.35,172.6,170.89,172.22,136563.0
2025-06-02 11:00:00,172.26,172.56,171.7,172.19,72815.0,172.26,172.56,171.7,172.19,72815.0
2025-06-02 11:30:00,172.12,172.23,171.25,171.83,86789.0,172.12,172.23,171.25,171.83,86789.0
2025-06-02 12:00:00,171.72,171.95,171.34,171.71,47453.0,171.72,171.95,171.34,171.71,47453.0
2025-06-02 12:30:00,171.7,172.42,171.65,172.17,88450.0,171.7,172.42,171.65,172.17,88450.0
2025-06-02 13:00:00,172.17,172.67,171.97,172.38,77792.0,172.17,172.67,171.97,172.38,77792.0
2025-06-02 13:30:00,172.28,173.21,172.24,172.7,100564.0,172.28,173.21,172.24,172.7,100564.0
2025-06-02 14:00:00,172.69,173.63,172.69,173.53,88628.0,172.69,173.63,172.69,173.53,88628.0
2025-06-02 14:30:00,173.61,174.06,173.26,173.94,81726.0,173.61,174.06,173.26,173.94,81726.0
2025-06-02 15:00:00,173.86,174.5,173.84,174.34,87329.0,173.86,174.5,173.84,174.34,87329.0
2025-06-02 15:30:00,174.34,174.51,173.82,174.13,282268.0,174.34,174.51,173.82,174.13,282268.0
2025-06-03 09:30:00,175.0,175.0,172.53,173.77,125787.0,175.0,175.0,172.53,173.77,125787.0
2025-06-03 10:00:00,173.77,174.66,173.56,174.47,70746.0,173.77,174.66,173.56,174.47,70746.0
2025-06-03 10:30:00,174.62,175.56,174.39,175.2,63602.0,174.62,175.56,174.39,175.2,63602.0
2025-06-03 11:00:00,175.15,176.21,175.15,176.04,54734.0,175.15,176.21,175.15,176.04,54734.0
2025-06-03 11:30:00,175.98,176.79,175.97,176.79,41578.0,175.98,176.79,175.97,176.79,41578.0
2025-06-03 12:00:00,176.8,176.81,175.71,175.84,40749.0,176.8,176.81,175.71,175.84,40749.0
2025-06-03 12:30:00,175.86,176.29,175.68,176.18,55179.0,175.86,176.29,175.68,176.18,55179.0
2025-06-03 13:00:00,176.23,176.59,176.16,176.53,32468.0,176.23,176.59,176.16,176.53,32468.0
2025-06-03 13:30:00,176.53,176.68,176.36,176.56,33519.0,176.53,176.68,176.36,176.56,33519.0
2025-06-03 14:00:00,176.63,177.14,176.63,177.0,72028.0,176.63,177.14,176.63,177.0,72028.0
2025-06-03 14:30:00,177.04,177.18,176.68,176.75,64600.0,177.04,177.18,176.68,176.75,64600.0
2025-06-03 15:00:00,176.75,177.3,176.72,176.76,133542.0,176.75,177.3,176.72,176.76,133542.0
2025-06-03 15:30:00,176.76,177.2,176.55,176.69,289724.0,176.76,177.2,176.55,176.69,289724.0
2025-06-04 09:30:00,177.45,178.04,176.9,177.71,49910.0,177.45,178.04,176.9,177.71,49910.0
2025-06-04 10:00:00,177.37,178.22,177.37,178.15,27763.0,177.37,178.22,177.37,178.15,27763.0
2025-06-04 10:30:00,178.07,178.35,177.82,178.23,28628.0,178.07,178.35,177.82,178.23,28628.0
2025-06-04 11:00:00,178.23,178.55,177.77,177.77,33833.0,178.23,178.55,177.77,177.77,33833.0
2025-06-04 11:30:00,177.78,177.96,177.51,177.84,69762.0,177.78,177.96,177.51,177.84,69762.0
2025-06-04 12:00:00,177.83,177.9,177.28,177.28,30267.0,177.83,177.9,177.28,177.28,30267.0
2025-06-04 12:30:00,177.31,177.78,177.3,177.72,20899.0,177.31,177.78,177.3,177.72,20899.0
2025-06-04 13:00:00,177.66,178.0,177.6,178.0,32657.0,177.66,178.0,177.6,178.0,32657.0
2025-06-04 13:30:00,178.04,178.36,178.04,178.07,23888.0,178.04,178.36,178.04,178.07,23888.0
2025-06-04 14:00:00,178.09,178.4,177.87,177.96,27503.0,178.09,178.4,177.87,177.96,27503.0
2025-06-04 14:30:00,177.96,177.97,177.41,177.43,35648.0,177.96,177.97,177.41,177.43,35648.0
2025-06-04 15:00:00,177.36,177.49,177.23,177.42,46960.0,177.36,177.49,177.23,177.42,46960.0
2025-06-04 15:30:00,177.42,177.54,176.91,176.95,150740.0,177.42,177.54,176.91,176.95,150740.0
2025-06-05 09:30:00,174.77,175.38,173.13,173.73,141553.0,174.77,175.38,173.13,173.73,141553.0
2025-06-05 10:00:00,173.55,174.31,172.6,172.84,106979.0,173.55,174.31,172.6,172.84,106979.0
2025-06-05 10:30:00,172.91,172.91,171.6,172.01,90558.0,172.91,172.91,171.6,172.01,90558.0
2025-06-05 11:00:00,171.93,172.14,170.88,170.94,173460.0,171.93,172.14,170.88,170.94,173460.0
2025-06-05 11:30:00,170.9,171.65,170.7,171.34,101612.0,170.9,171.65,170.7,171.34,101612.0
2025-06-05 12:00:00,171.39,171.72,170.7,170.87,71927.0,171.39,171.72,170.7,170.87,71927.0
2025-06-05 12:30:00,170.94,171.12,170.45,170.57,68091.0,170.94,171.12,170.45,170.57,68091.0
2025-06-05 13:00:00,170.55,170.62,169.88,170.3,125557.0,170.55,170.62,169.88,170.3,125557.0
2025-06-05 13:30:00,170.42,170.6,170.13,170.35,107164.0,170.42,170.6,170.13,170.35,107164.0
2025-06-05 14:00:00,170.31,170.72,170.07,170.63,135176.0,170.31,170.72,170.07,170.63,135176.0
2025-06-05 14:30:00,170.69,171.64,170.67,171.31,44556.0,170.69,171.64,170.67,171.31,44556.0
2025-06-05 15:00:00,171.32,171.47,170.63,170.8,47288.0,171.32,171.47,170.63,170.8,47288.0
2025-06-05 15:30:00,170.81,171.02,170.27,170.67,235531.0,170.81,171.02,170.27,170.67,235531.0
2025-06-06 09:30:00,172.39,173.1,172.02,172.48,84824.0,172.39,173.1,172.02,172.48,84824.0
2025-06-06 10:00:00,172.45,173.01,171.88,172.08,61736.0,172.45,173.01,171.88,172.08,61736.0
2025-06-06 10:30:00,172.11,172.11,171.55,171.62,44014.0,172.11,172.11,171.55,171.62,44014.0
2025-06-06 11:00:00,171.62,172.3,171.21,171.7,42785.0,171.62,172.3,171.21,171.7,42785.0
2025-06-06 11:30:00,171.63,171.91,171.56,171.69,24918.0,171.63,171.91,171.56,171.69,24918.0
2025-06-06 12:00:00,171.7,172.23,171.65,171.96,20787.0,171.7,172.23,171.65,171.96,20787.0
2025-06-06 12:30:00,171.97,172.06,171.38,171.53,31304.0,171.97,172.06,171.38,171.53,31304.0
2025-06-06 13:00:00,171.52,171.57,171.2,171.47,27084.0,171.52,171.57,171.2,171.47,27084.0
2025-06-06 13:30:00,171.54,171.72,171.43,171.59,25468.0,171.54,171.72,171.43,171.59,25468.0
2025-06-06 14:00:00,171.6,172.04,171.5,171.59,62068.0,171.6,172.04,171.5,171.59,62068.0
2025-06-06 14:30:00,171.59,172.05,171.54,172.05,62549.0,171.59,172.05,171.54,172.05,62549.0
2025-06-06 15:00:00,171.93,172.16,171.64,171.65,40330.0,171.93,172.16,171.64,171.65,40330.0
2025-06-06 15:30:00,171.64,172.13,171.64,171.92,215271.0,171.64,172.13,171.64,171.92,215271.0
2025-06-09 09:30:00,172.26,172.26,170.61,171.54,162397.0,172.26,172.26,170.61,171.54,162397.0
2025-06-09 10:00:00,171.49,171.61,170.75,170.82,87965.0,171.49,171.61,170.75,170.82,87965.0
2025-06-09 10:30:00,170.85,170.99,169.7,170.77,138086.0,170.85,170.99,169.7,170.77,138086.0
2025-06-09 11:00:00,170.79,172.16,170.79,171.84,89968.0,170.79,172.16,170.79,171.84,89968.0
2025-06-09 11:30:00,172.06,172.23,171.29,171.34,52224.0,172.06,172.23,171.29,171.34,52224.0
2025-06-09 12:00:00,171.34,171.59,171.12,171.31,36959.0,171.34,171.59,171.12,171.31,36959.0
2025-06-09 12:30:00,171.26,171.26,170.63,170.79,37044.0,171.26,171.26,170.63,170.79,37044.0
2025-06-09 13:00:00,170.9,170.9,170.23,170.63,54644.0,170.9,170.9,170.23,170.63,54644.0
2025-06-09 13:30:00,170.58,170.64,169.96,170.11,83307.0,170.58,170.64,169.96,170.11,83307.0
2025-06-09 14:00:00,170.13,171.46,170.1,171.46,63773.0,170.13,171.46,170.1,171.46,63773.0
2025-06-09 14:30:00,171.49,171.5,171.01,171.35,39548.0,171.49,171.5,171.01,171.35,39548.0
2025-06-09 15:00:00,171.31,171.53,171.18,171.19,66594.0,171.31,171.53,171.18,171.19,66594.0
2025-06-09 15:30:00,171.2,171.5,170.68,171.09,189755.0,171.2,171.5,170.68,171.09,189755.0
2025-06-10 09:30:00,171.56,172.36,170.63,172.03,101377.0,171.56,172.36,170.63,172.03,101377.0
2025-06-10 10:00:00,172.02,172.04,171.08,171.74,43501.0,172.02,172.04,171.08,171.74,43501.0
2025-06-10 10:30:00,171.74,172.48,171.7,172.17,48653.0,171.74,172.48,171.7,172.17,48653.0
2025-06-10 11:00:00,172.15,172.73,172.01,172.72,55910.0,172.15,172.73,172.01,172.72,55910.0
2025-06-10 11:30:00,172.75,173.16,171.96,172.21,36286.0,172.75,173.16,171.96,172.21,36286.0
2025-06-10 12:00:00,172.15,172.51,172.15,172.18,26859.0,172.15,172.51,172.15,172.18,26859.0
2025-06-10 12:30:00,172.22,172.53,171.97,172.42,22234.0,172.22,172.53,171.97,172.42,22234.0
2025-06-10 13:00:00,172.42,172.75,172.31,172.69,25716.0,172.42,172.75,172.31,172.69,25716.0
2025-06-10 13:30:00,172.64,172.9,172.39,172.49,35107.0,172.64,172.9,172.39,172.49,35107.0
2025-06-10 14:00:00,172.49,172.49,171.69,171.89,49967.0,172.49,172.49,171.69,171.89,49967.0
2025-06-10 14:30:00,171.89,171.97,171.61,171.66,27915.0,171.89,171.97,171.61,171.66,27915.0
2025-06-10 15:00:00,171.7,172.18,171.65,171.75,48099.0,171.7,172.18,171.65,171.75,48099.0
2025-06-10 15:30:00,171.75,171.81,171.16,171.54,284741.0,171.75,171.81,171.16,171.54,284741.0
2025-06-11 09:30:00,172.18,172.53,168.53,168.74,161815.0,172.18,172.53,168.53,168.74,161815.0
2025-06-11 10:00:00,168.74,169.0,167.26,167.3,146690.0,168.74,169.0,167.26,167.3,146690.0
2025-06-11 10:30:00,167.44,167.64,166.05,166.19,221575.0,167.44,167.64,166.05,166.19,221575.0
2025-06-11 11:00:00,166.16,166.82,166.04,166.57,103061.0,166.16,166.82,166.04,166.57,103061.0
2025-06-11 11:30:00,166.65,166.75,165.7,166.05,102565.0,166.65,166.75,165.7,166.05,102565.0
2025-06-11 12:00:00,166.15,166.5,165.84,166.01,146013.0,166.15,166.5,165.84,166.01,146013.0
2025-06-11 12:30:00,166.08,166.38,165.86,166.1,60137.0,166.08,166.38,165.86,166.1,60137.0
2025-06-11 13:00:00,166.16,166.91,165.9,166.69,195108.0,166.16,166.91,165.9,166.69,195108.0
2025-06-11 13:30:00,166.77,168.01,166.76,167.96,175042.0,166.77,168.01,166.76,167.96,175042.0
2025-06-11 14:00:00,167.93,168.4,167.42,168.23,225850.0,167.93,168.4,167.42,168.23,225850.0
2025-06-11 14:30:00,168.2,168.76,168.09,168.3,270107.0,168.2,168.76,168.09,168.3,270107.0
2025-06-11 15:00:00,168.3,168.49,168.06,168.2,256443.0,168.3,168.49,168.06,168.2,256443.0
2025-06-11 15:30:00,168.2,169.09,168.05,169.03,487129.0,168.2,169.09,168.05,169.03,487129.0
2025-06-12 09:30:00,168.75,169.02,166.25,166.36,139798.0,168.75,169.02,166.25,166.36,139798.0
2025-06-12 10:00:00,166.42,168.16,165.94,167.92,87935.0,166.42,168.16,165.94,167.92,87935.0
2025-06-12 10:30:00,167.88,168.03,167.25,167.86,63733.0,167.88,168.03,167.25,167.86,63733.0
2025-06-12 11:00:00,167.93,168.01,167.53,167.8,34483.0,167.93,168.01,167.53,167.8,34483.0
2025-06-12 11:30:00,167.75,168.27,167.71,168.13,126117.0,167.75,168.27,167.71,168.13,126117.0
2025-06-12 12:00:00,168.13,168.51,168.07,168.47,39927.0,168.13,168.51,168.07,168.47,39927.0
2025-06-12 12:30:00,168.48,168.65,168.34,168.5,66942.0,168.48,168.65,168.34,168.5,66942.0
2025-06-12 13:00:00,168.5,168.63,167.9,168.18,52377.0,168.5,168.63,167.9,168.18,52377.0
2025-06-12 13:30:00,168.18,168.72,168.11,168.63,42137.0,168.18,168.72,168.11,168.63,42137.0
2025-06-12 14:00:00,168.58,169.1,168.57,169.05,31254.0,168.58,169.1,168.57,169.05,31254.0
2025-06-12 14:30:00,169.06,169.19,168.9,169.13,58153.0,169.06,169.19,168.9,169.13,58153.0
2025-06-12 15:00:00,169.07,169.36,168.85,169.33,40809.0,169.07,169.36,168.85,169.33,40809.0
2025-06-12 15:30:00,169.33,169.84,169.0,169.73,196624.0,169.33,169.84,169.0,169.73,196624.0
2025-06-13 09:30:00,168.7,169.88,168.38,168.47,102414.0,168.7,169.88,168.38,168.47,102414.0
2025-06-13 10:00:00,168.54,169.41,168.34,168.73,83847.0,168.54,169.41,168.34,168.73,83847.0
2025-06-13 10:30:00,168.76,168.8,167.14,167.56,64201.0,168.76,168.8,167.14,167.56,64201.0
2025-06-13 11:00:00,167.66,167.66,166.14,166.36,62709.0,167.66,167.66,166.14,166.36,62709.0
2025-06-13 11:30:00,166.34,167.35,166.34,167.22,58603.0,166.34,167.35,166.34,167.22,58603.0
2025-06-13 12:00:00,167.1,167.27,166.7,166.78,48649.0,167.1,167.27,166.7,166.78,48649.0
2025-06-13 12:30:00,166.81,167.1,166.02,166.2,59571.0,166.81,167.1,166.02,166.2,59571.0
2025-06-13 13:00:00,166.25,166.45,165.97,166.06,38265.0,166.25,166.45,165.97,166.06,38265.0
2025-06-13 13:30:00,166.07,166.32,165.6,165.6,41137.0,166.07,166.32,165.6,165.6,41137.0
2025-06-13 14:00:00,165.7,166.13,165.37,165.38,68654.0,165.7,166.13,165.37,165.38,68654.0
2025-06-13 14:30:00,165.41,165.49,165.09,165.39,55325.0,165.41,165.49,165.09,165.39,55325.0
2025-06-13 15:00:00,165.39,165.44,165.08,165.14,46529.0,165.39,165.44,165.08,165.14,46529.0
2025-06-13 15:30:00,165.17,165.29,164.31,164.86,261950.0,165.17,165.29,164.31,164.86,261950.0
2025-06-16 09:30:00,165.91,166.27,164.88,165.42,87012.0,165.91,166.27,164.88,165.42,87012.0
2025-06-16 10:00:00,165.45,166.05,164.68,164.75,89675.0,165.45,166.05,164.68,164.75,89675.0
2025-06-16 10:30:00,164.82,165.11,163.75,164.03,149986.0,164.82,165.11,163.75,164.03,149986.0
2025-06-16 11:00:00,163.94,164.03,161.76,162.28,157110.0,163.94,164.03,161.76,162.28,157110.0
2025-06-16 11:30:00,162.28,162.33,161.41,161.57,108603.0,162.28,162.33,161.41,161.57,108603.0
2025-06-16 12:00:00,161.55,162.0,161.26,161.91,128018.0,161.55,162.0,161.26,161.91,128018.0
2025-06-16 12:30:00,161.94,162.08,161.35,161.39,70565.0,161.94,162.08,161.35,161.39,70565.0
2025-06-16 13:00:00,161.39,162.12,161.39,162.05,104679.0,161.39,162.12,161.39,162.05,104679.0
2025-06-16 13:30:00,162.05,162.3,161.5,161.78,61198.0,162.05,162.3,161.5,161.78,61198.0
2025-06-16 14:00:00,161.78,162.16,161.43,161.98,169772.0,161.78,162.16,161.43,161.98,169772.0
2025-06-16 14:30:00,161.98,162.48,161.95,162.44,96408.0,161.98,162.48,161.95,162.44,96408.0
2025-06-16 15:00:00,162.44,162.48,161.96,162.23,81450.0,162.44,162.48,161.96,162.23,81450.0
2025-06-16 15:30:00,162.31,162.81,162.02,162.79,269228.0,162.31,162.81,162.02,162.79,269228.0
2025-06-17 09:30:00,162.0,162.57,161.14,161.32,137993.0,162.0,162.57,161.14,161.32,137993.0
2025-06-17 10:00:00,161.33,161.94,161.19,161.56,79484.0,161.33,161.94,161.19,161.56,79484.0
2025-06-17 10:30:00,161.58,161.8,161.48,161.79,77137.0,161.58,161.8,161.48,161.79,77137.0
2025-06-17 11:00:00,161.83,162.09,161.53,161.74,74988.0,161.83,162.09,161.53,161.74,74988.0
2025-06-17 11:30:00,161.75,162.3,161.75,162.29,72254.0,161.75,162.3,161.75,162.29,72254.0
2025-06-17 12:00:00,162.23,162.3,161.63,161.93,48988.0,162.23,162.3,161.63,161.93,48988.0
2025-06-17 12:30:00,161.9,161.94,161.5,161.5,29223.0,161.9,161.94,161.5,161.5,29223.0
2025-06-17 13:00:00,161.59,161.9,161.08,161.14,25001.0,161.59,161.9,161.08,161.14,25001.0
2025-06-17 13:30:00,161.14,161.41,161.06,161.22,38115.0,161.14,161.41,161.06,161.22,38115.0
2025-06-17 14:00:00,161.2,161.2,160.03,160.21,74275.0,161.2,161.2,160.03,160.21,74275.0
2025-06-17 14:30:00,160.22,160.33,159.91,160.31,95173.0,160.22,160.33,159.91,160.31,95173.0
2025-06-17 15:00:00,160.3,160.53,159.96,160.47,55248.0,160.3,160.53,159.96,160.47,55248.0
2025-06-17 15:30:00,160.43,160.8,160.36,160.55,300365.0,160.43,160.8,160.36,160.55,300365.0
2025-06-18 09:30:00,160.58,161.99,159.44,161.0,118386.0,160.58,161.99,159.44,161.0,118386.0
2025-06-18 10:00:00,161.0,161.61,160.76,160.87,86647.0,161.0,161.61,160.76,160.87,86647.0
2025-06-18 10:30:00,160.89,161.3,160.86,161.21,66475.0,160.89,161.3,160.86,161.21,66475.0
2025-06-18 11:00:00,161.16,161.21,160.75,160.79,25131.0,161.16,161.21,160.75,160.79,25131.0
2025-06-18 11:30:00,160.79,160.79,160.17,160.22,56115.0,160.79,160.79,160.17,160.22,56115.0
2025-06-18 12:00:00,160.22,161.07,160.22,161.04,54758.0,160.22,161.07,160.22,161.04,54758.0
2025-06-18 12:30:00,161.0,161.0,160.57,160.75,21956.0,161.0,161.0,160.57,160.75,21956.0
2025-06-18 13:00:00,160.67,160.79,160.57,160.66,33241.0,160.67,160.79,160.57,160.66,33241.0
2025-06-18 13:30:00,160.66,160.66,160.2,160.28,69249.0,160.66,160.66,160.2,160.28,69249.0
2025-06-18 14:00:00,160.3,160.65,159.91,160.4,41349.0,160.3,160.65,159.91,160.4,41349.0
2025-06-18 14:30:00,160.39,160.84,160.35,160.45,43881.0,160.39,160.84,160.35,160.45,43881.0
2025-06-18 15:00:00,160.36,160.83,160.21,160.24,45048.0,160.36,160.83,160.21,160.24,45048.0
2025-06-18 15:30:00,160.23,160.61,159.94,160.0,358332.0,160.23,160.61,159.94,160.0,358332.0
2025-06-20 09:30:00,160.13,161.8,159.35,160.73,270744.0,160.13,161.8,159.35,160.73,270744.0
2025-06-20 10:00:00,160.76,160.76,159.68,160.4,71453.0,160.76,160.76,159.68,160.4,71453.0
2025-06-20 10:30:00,160.14,160.44,159.61,160.2,38364.0,160.14,160.44,159.61,160.2,38364.0
2025-06-20 11:00:00,160.24,161.08,160.2,160.77,85137.0,160.24,161.08,160.2,160.77,85137.0
2025-06-20 11:30:00,160.79,162.11,160.77,161.26,104929.0,160.79,162.11,160.77,161.26,104929.0
2025-06-20 12:00:00,161.26,161.54,160.74,160.95,29217.0,161.26,161.54,160.74,160.95,29217.0
2025-06-20 12:30:00,161.26,161.28,160.9,161.06,16458.0,161.26,161.28,160.9,161.06,16458.0
2025-06-20 13:00:00,161.03,161.13,160.58,160.58,26239.0,161.03,161.13,160.58,160.58,26239.0
2025-06-20 13:30:00,160.5,160.76,160.25,160.56,20100.0,160.5,160.76,160.25,160.56,20100.0
2025-06-20 14:00:00,160.57,161.58,160.56,161.55,37062.0,160.57,161.58,160.56,161.55,37062.0
2025-06-20 14:30:00,161.62,162.12,161.44,162.0,131107.0,161.62,162.12,161.44,162.0,131107.0
2025-06-20 15:00:00,162.02,162.38,161.87,161.88,146774.0,162.02,162.38,161.87,161.88,146774.0
2025-06-20 15:30:00,161.97,162.51,161.87,162.38,476926.0,161.97,162.51,161.87,162.38,476926.0